Options Chain for FORD MTR CO COM (F) - $13.79 as of 1/7/2026 5:38:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.45 | 8.90 | 7.68 | 7.25 | +0.03 | +0.42% | 1.28 | 5 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 7.00 | 4.90 | 7.90 | 6.40 | 6.35 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:55 PM EST |
| 8.00 | 4.20 | 7.65 | 5.93 | 5.60 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 9.00 | 2.91 | 5.90 | 4.41 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 10.00 | 2.90 | 4.10 | 3.50 | 3.37 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 11.00 | 2.30 | 3.50 | 2.90 | 2.89 | +0.35 | +13.78% | 0.26 | 1 | 27 | 1.10 | 0.95 | 0.07 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 12.00 | 1.72 | 1.98 | 1.85 | 1.83 | -0.09 | -4.69% | 0.15 | 7 | 531 | 0.50 | 0.86 | 0.13 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 13.00 | 1.04 | 1.10 | 1.07 | 1.04 | -0.07 | -6.31% | 0.08 | 518 | 2,074 | 0.34 | 0.69 | 0.22 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 14.00 | 0.46 | 0.48 | 0.47 | 0.46 | -0.04 | -8.00% | 0.03 | 2,785 | 27,098 | 0.32 | 0.44 | 0.26 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 15.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 364 | 4,095 | 0.31 | 0.23 | 0.19 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 152 | 1,796 | 0.31 | 0.10 | 0.11 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1,025 | 0.38 | 0.04 | 0.05 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.47 | 0.01 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 22 | 128 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 39 | 560 | 0.43 | -0.05 | 0.07 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 12.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 94 | 22,361 | 0.37 | -0.14 | 0.13 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 13.00 | 0.32 | 0.34 | 0.33 | 0.34 | +0.03 | +9.68% | 0.03 | 937 | 103,561 | 0.33 | -0.31 | 0.22 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 14.00 | 0.74 | 0.81 | 0.78 | 0.80 | +0.06 | +8.11% | 0.06 | 1,389 | 1,853 | 0.32 | -0.56 | 0.26 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 15.00 | 1.20 | 1.62 | 1.41 | 1.49 | -0.01 | -0.67% | 0.09 | 3 | 73 | 0.41 | -0.77 | 0.19 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 16.00 | 1.89 | 2.67 | 2.28 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | -0.90 | 0.11 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 17.00 | 2.85 | 3.75 | 3.30 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.76 | -0.96 | 0.05 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 18.00 | 3.85 | 5.00 | 4.43 | % | 0.25 | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 19.00 | 4.85 | 6.30 | 5.58 | 5.34 | % | 0.29 | 2 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST | |
| 20.00 | 5.85 | 7.10 | 6.48 | 6.37 | % | 0.32 | 10 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST | |
| 21.00 | 6.85 | 9.20 | 8.03 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 22.00 | 7.85 | 10.20 | 9.03 | % | 0.41 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST |