Options Chain for FORD MTR CO COM (F) - $13.82 as of 1/28/2026 8:32:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.85 | 10.45 | 12.25 | 11.35 | 10.85 | 0.00 | 0.00% | 3.98 | 0 | 17 | 5.88 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 4.85 | 8.50 | 10.25 | 9.38 | 8.40 | 0.00 | 0.00% | 1.93 | 0 | 12 | 3.82 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:57 PM EST |
| 5.00 | 8.15 | 10.10 | 9.13 | 8.35 | 0.00 | 0.00% | 1.83 | 0 | 11 | 3.72 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 6.00 | 7.40 | 9.15 | 8.28 | 7.40 | 0.00 | 0.00% | 1.38 | 0 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 7.00 | 6.35 | 8.15 | 7.25 | 6.35 | 0.00 | 0.00% | 1.04 | 0 | 6 | 2.73 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 7.85 | 5.50 | 7.30 | 6.40 | 5.52 | 0.00 | 0.00% | 0.82 | 0 | 1,054 | 2.39 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 8.00 | 5.20 | 7.15 | 6.18 | 5.30 | 0.00 | 0.00% | 0.77 | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 9.00 | 4.30 | 5.95 | 5.13 | 4.65 | 0.00 | 0.00% | 0.57 | 0 | 86 | 1.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 9.85 | 3.50 | 4.05 | 3.78 | 4.00 | -0.04 | -0.99% | 0.38 | 12 | 3,400 | 0.69 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 10.00 | 3.80 | 4.00 | 3.90 | 3.90 | -0.10 | -2.50% | 0.39 | 35 | 1,298 | 0.79 | 1.00 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 11.00 | 2.82 | 3.05 | 2.94 | 2.85 | -0.02 | -0.70% | 0.27 | 1 | 925 | 0.48 | 0.95 | 0.07 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 11.85 | 1.82 | 2.28 | 2.05 | 2.07 | -0.09 | -4.17% | 0.17 | 4 | 27,844 | 0.56 | 0.88 | 0.12 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 12.00 | 1.76 | 2.32 | 2.04 | 1.95 | -0.07 | -3.47% | 0.17 | 8 | 6,430 | 0.66 | 0.87 | 0.13 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 13.00 | 1.10 | 1.14 | 1.12 | 1.12 | -0.09 | -7.44% | 0.09 | 118 | 21,587 | 0.34 | 0.70 | 0.22 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 14.00 | 0.52 | 0.54 | 0.53 | 0.54 | -0.06 | -10.00% | 0.04 | 630 | 27,430 | 0.31 | 0.46 | 0.26 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 14.85 | 0.24 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41% | 0.02 | 196 | 24,158 | 0.31 | 0.26 | 0.21 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 15.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.02 | -8.34% | 0.01 | 576 | 41,756 | 0.31 | 0.23 | 0.20 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 16.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 64 | 7,627 | 0.32 | 0.10 | 0.11 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 16.85 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 6,592 | 0.34 | 0.05 | 0.06 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 17.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 207 | 3,298 | 0.34 | 0.04 | 0.05 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 1,960 | 0.50 | 0.01 | 0.02 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:57 PM EST |
| 19.85 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,560 | 0.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/28/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.05 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.85 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/28/2026 3:59:57 PM EST |
| 4.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 1.29 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/28/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.11 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.86 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 7.85 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 33,854 | 0.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,055 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:57 PM EST |
| 9.85 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 10 | 17,034 | 0.55 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 80 | 9,074 | 0.51 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 11.00 | 0.07 | 0.08 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 26 | 21,710 | 0.43 | -0.05 | 0.07 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 11.85 | 0.13 | 0.14 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 20 | 13,842 | 0.38 | -0.12 | 0.12 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 12.00 | 0.15 | 0.16 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 16 | 15,752 | 0.37 | -0.13 | 0.13 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 13.00 | 0.35 | 0.37 | 0.36 | 0.35 | +0.01 | +2.95% | 0.03 | 147 | 24,599 | 0.34 | -0.30 | 0.22 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 14.00 | 0.77 | 0.79 | 0.78 | 0.79 | +0.06 | +8.22% | 0.06 | 240 | 10,182 | 0.31 | -0.54 | 0.26 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 14.85 | 1.29 | 1.44 | 1.37 | 1.35 | +0.05 | +3.85% | 0.09 | 7 | 435 | 0.32 | -0.74 | 0.21 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 15.00 | 1.43 | 1.58 | 1.51 | 1.50 | -0.01 | -0.67% | 0.10 | 9 | 172 | 0.33 | -0.77 | 0.20 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 16.00 | 2.02 | 2.64 | 2.33 | 2.31 | +0.02 | +0.88% | 0.15 | 63 | 296 | 0.55 | -0.90 | 0.11 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 16.85 | 2.58 | 3.50 | 3.04 | 3.11 | -0.12 | -3.72% | 0.18 | 63 | 24 | 0.65 | -0.95 | 0.06 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 17.00 | 2.90 | 5.25 | 4.08 | 3.54 | 0.00 | 0.00% | 0.24 | 0 | 73 | 1.51 | -0.96 | 0.05 | 0.00 | 1/23/2026 | 1/28/2026 3:59:57 PM EST |
| 18.00 | 3.90 | 6.25 | 5.08 | 4.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.63 | -0.99 | 0.02 | 0.00 | 1/15/2026 | 1/28/2026 3:59:57 PM EST |
| 19.00 | 4.70 | 6.15 | 5.43 | 5.20 | -0.65 | -11.12% | 0.29 | 3 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 19.85 | 5.70 | 6.65 | 6.18 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 1/28/2026 3:59:57 PM EST |
| 20.00 | 5.70 | 7.80 | 6.75 | 6.70 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 3:59:57 PM EST |
| 21.00 | 6.80 | 7.80 | 7.30 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 22.00 | 7.85 | 9.75 | 8.80 | % | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 23.00 | 8.85 | 10.75 | 9.80 | % | 0.43 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 24.00 | 9.85 | 11.95 | 10.90 | % | 0.45 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 25.00 | 10.85 | 12.75 | 11.80 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 26.00 | 11.85 | 13.05 | 12.45 | % | 0.48 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST |