Options Chain for FORD MTR CO COM (F) - $13.71 as of 1/23/2026 11:13:21 AM 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 | 10.70 | 9.45 | 8.60 | -0.25 | -2.83% | 1.89 | 4 | 10 | 9.04 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 6.00 | 7.15 | 8.10 | 7.63 | 7.62 | -0.18 | -2.31% | 1.27 | 11 | 11 | 4.03 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 7.00 | 5.95 | 6.70 | 6.33 | 6.80 | 0.00 | 0.00% | 0.90 | 0 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 7.50 | 5.95 | 6.40 | 6.18 | 6.15 | -0.20 | -3.15% | 0.82 | 20 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 8.00 | 5.50 | 5.80 | 5.65 | 5.66 | -0.09 | -1.57% | 0.71 | 19 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 8.50 | 5.00 | 5.30 | 5.15 | 5.18 | 0.00 | 0.00% | 0.61 | 20 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 9.00 | 3.95 | 5.25 | 4.60 | 4.60 | -0.27 | -5.55% | 0.51 | 19 | 9 | 2.63 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 9.50 | 3.70 | 4.70 | 4.20 | 4.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 10.00 | 3.20 | 4.20 | 3.70 | 3.71 | 0.00 | 0.00% | 0.37 | 0 | 18 | 2.09 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 10.50 | 2.65 | 3.90 | 3.28 | 3.28 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 11.00 | 2.48 | 2.78 | 2.63 | 2.71 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 11.50 | 1.98 | 2.39 | 2.19 | 2.66 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.06 | 1.00 | 0.01 | 0.00 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 12.00 | 1.44 | 1.81 | 1.63 | 1.50 | -0.25 | -14.29% | 0.14 | 4 | 67 | 0.78 | 0.98 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 12.50 | 0.99 | 1.25 | 1.12 | 1.21 | -0.19 | -13.58% | 0.09 | 2 | 48 | 0.54 | 0.93 | 0.18 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 13.00 | 0.54 | 0.74 | 0.64 | 0.69 | -0.22 | -24.18% | 0.05 | 100 | 186 | 0.36 | 0.81 | 0.39 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 13.50 | 0.30 | 0.32 | 0.31 | 0.31 | -0.11 | -26.19% | 0.02 | 453 | 11,129 | 0.25 | 0.56 | 0.60 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 14.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.08 | -42.11% | 0.01 | 1,157 | 8,948 | 0.24 | 0.27 | 0.51 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 152 | 4,103 | 0.26 | 0.10 | 0.26 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 146 | 1,634 | 0.39 | 0.02 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 979 | 0.39 | 0.00 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 10 | 495 | 0.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.60 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:00 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 37 | 0.72 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 200 | 0.45 | -0.02 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 24 | 669 | 0.32 | -0.07 | 0.18 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 258 | 5,876 | 0.26 | -0.19 | 0.39 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 13.50 | 0.22 | 0.23 | 0.23 | 0.21 | +0.02 | +10.53% | 0.02 | 11,550 | 12,720 | 0.25 | -0.44 | 0.60 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 14.00 | 0.51 | 0.53 | 0.52 | 0.53 | +0.11 | +26.19% | 0.04 | 48 | 827 | 0.24 | -0.73 | 0.51 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 14.50 | 0.83 | 1.12 | 0.98 | 0.92 | +0.07 | +8.24% | 0.07 | 5 | 795 | 0.44 | -0.90 | 0.26 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 15.00 | 1.26 | 1.56 | 1.41 | 1.27 | 0.00 | 0.00% | 0.09 | 0 | 149 | 0.54 | -0.98 | 0.08 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 15.50 | 1.65 | 2.27 | 1.96 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.92 | -1.00 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 16.00 | 1.94 | 4.05 | 3.00 | % | 0.19 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 16.50 | 2.44 | 4.95 | 3.70 | 3.19 | +0.49 | +18.15% | 0.22 | 2 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 17.00 | 3.00 | 4.95 | 3.98 | % | 0.23 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 17.50 | 3.50 | 4.20 | 3.85 | 3.83 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 18.00 | 4.00 | 4.70 | 4.35 | 4.73 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 18.50 | 4.40 | 5.20 | 4.80 | 4.67 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 20.00 | 5.90 | 6.70 | 6.30 | 6.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |