Options Chain for FORD MTR CO COM (F) - $13.60 as of 1/16/2026 9:40:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 10.75 | 9.48 | 8.64 | -0.06 | -0.69% | 1.90 | 22 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 6.00 | 7.25 | 9.75 | 8.50 | 7.65 | -0.25 | -3.17% | 1.42 | 9 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 7.00 | 6.10 | 8.75 | 7.43 | 7.00 | 0.00 | 0.00% | 1.06 | 0 | 4 | 9.17 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 7.50 | 5.65 | 8.25 | 6.95 | 6.63 | -0.57 | -7.92% | 0.93 | 14 | 17 | 8.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 8.00 | 5.20 | 7.75 | 6.48 | 6.47 | -0.16 | -2.42% | 0.81 | 10 | 12 | 7.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 8.50 | 3.60 | 7.25 | 5.43 | 5.66 | -0.50 | -8.12% | 0.64 | 10 | 18 | 7.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 9.00 | 4.25 | 6.75 | 5.50 | 5.50 | -0.08 | -1.44% | 0.61 | 14 | 12 | 6.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 9.50 | 3.70 | 4.70 | 4.20 | 4.15 | % | 0.44 | 8 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 10.00 | 2.96 | 3.75 | 3.36 | 3.70 | -0.16 | -4.15% | 0.34 | 1 | 39 | 1.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 10.50 | 2.82 | 3.25 | 3.04 | 3.15 | -0.73 | -18.82% | 0.29 | 2 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 11.00 | 2.20 | 3.40 | 2.80 | 2.93 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 11.50 | 1.73 | 2.83 | 2.28 | 2.38 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 12.00 | 1.32 | 2.21 | 1.77 | 1.71 | -0.24 | -12.31% | 0.15 | 5 | 25 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 12.50 | 1.07 | 1.34 | 1.21 | 1.15 | -0.40 | -25.81% | 0.10 | 29 | 72 | 1.04 | 0.98 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 13.00 | 0.63 | 0.68 | 0.66 | 0.68 | -0.18 | -20.93% | 0.05 | 203 | 2,792 | 0.32 | 0.90 | 0.34 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 13.50 | 0.23 | 0.26 | 0.25 | 0.24 | -0.20 | -45.46% | 0.02 | 2,934 | 2,668 | 0.22 | 0.63 | 0.85 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.08 | -53.34% | 0.01 | 9,133 | 10,496 | 0.25 | 0.21 | 0.67 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,350 | 10,777 | 0.32 | 0.03 | 0.17 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 509 | 4,530 | 0.42 | 0.00 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 0.48 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.58 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.67 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.76 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 18 | 3.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.09 | +900.00% | 0.02 | 8 | 18 | 4.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.21 | 0.11 | 0.08 | +0.06 | +300.00% | 0.02 | 5 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | 0.12 | % | 0.01 | 5 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.22 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 473 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 134 | 1,516 | 0.38 | -0.02 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 695 | 4,910 | 0.27 | -0.10 | 0.34 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 13.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 1,517 | 32,355 | 0.23 | -0.37 | 0.85 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 14.00 | 0.41 | 0.44 | 0.43 | 0.44 | +0.11 | +33.34% | 0.03 | 1,231 | 3,854 | 0.24 | -0.79 | 0.67 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 14.50 | 0.63 | 0.95 | 0.79 | 0.89 | +0.16 | +21.92% | 0.05 | 65 | 492 | 0.47 | -0.97 | 0.17 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 15.00 | 1.05 | 1.57 | 1.31 | 1.40 | +0.25 | +21.74% | 0.09 | 13 | 96 | 0.86 | -1.00 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 15.50 | 1.53 | 2.35 | 1.94 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.49 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 16.00 | 2.03 | 2.87 | 2.45 | 2.14 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.70 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 16.50 | 1.57 | 3.15 | 2.36 | 2.75 | +0.15 | +5.77% | 0.14 | 2 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 17.00 | 2.90 | 3.50 | 3.20 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 17.50 | 3.00 | 4.10 | 3.55 | 3.46 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 18.00 | 3.50 | 4.50 | 4.00 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 18.50 | 4.40 | 5.05 | 4.73 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 20.00 | 5.75 | 6.50 | 6.13 | 6.19 | +0.08 | +1.31% | 0.31 | 2 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |