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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.75 | 12.75 | 10.75 | 10.15 | 0.00 | 0.00% | 3.58 | 0 | 16 | 4.41 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:55 PM EST |
| 4.00 | 7.75 | 11.80 | 9.78 | 8.92 | 0.00 | 0.00% | 2.44 | 0 | 5 | 3.37 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:55 PM EST |
| 5.00 | 7.90 | 9.80 | 8.85 | 7.95 | 0.00 | 0.00% | 1.77 | 0 | 46 | 1.96 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:55 PM EST |
| 6.00 | 6.40 | 8.85 | 7.63 | 7.23 | 0.00 | 0.00% | 1.27 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:55 PM EST |
| 7.00 | 5.80 | 7.70 | 6.75 | 6.30 | 0.00 | 0.00% | 0.96 | 0 | 2,931 | 1.32 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:55 PM EST |
| 8.00 | 4.95 | 6.90 | 5.93 | 5.45 | 0.00 | 0.00% | 0.74 | 0 | 14 | 1.24 | 1.00 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 9.00 | 4.10 | 5.50 | 4.80 | 4.60 | +0.10 | +2.23% | 0.53 | 1 | 41 | 0.85 | 0.95 | 0.03 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 10.00 | 3.70 | 4.05 | 3.88 | 3.75 | -0.08 | -2.09% | 0.39 | 1 | 7,798 | 0.50 | 0.91 | 0.05 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 11.00 | 2.80 | 3.10 | 2.95 | 2.90 | +0.21 | +7.81% | 0.27 | 2 | 682 | 0.33 | 0.84 | 0.07 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 12.00 | 2.08 | 2.35 | 2.22 | 2.12 | -0.10 | -4.51% | 0.19 | 433 | 13,661 | 0.35 | 0.75 | 0.10 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 13.00 | 1.43 | 1.57 | 1.50 | 1.51 | 0.00 | 0.00% | 0.12 | 314 | 9,968 | 0.32 | 0.63 | 0.13 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 14.00 | 0.94 | 1.00 | 0.97 | 0.96 | -0.02 | -2.05% | 0.07 | 235 | 18,419 | 0.31 | 0.49 | 0.14 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 15.00 | 0.57 | 0.60 | 0.59 | 0.57 | -0.04 | -6.56% | 0.04 | 3,056 | 18,533 | 0.30 | 0.35 | 0.14 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 16.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.03 | -7.90% | 0.02 | 30 | 7,890 | 0.30 | 0.23 | 0.11 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 17.00 | 0.19 | 0.23 | 0.21 | 0.22 | +0.01 | +4.77% | 0.01 | 87 | 10,651 | 0.31 | 0.16 | 0.09 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 18.00 | 0.13 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 27 | 1,567 | 0.32 | 0.11 | 0.06 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 19.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.33 | 0.07 | 0.05 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 25 | 1,890 | 0.34 | 0.05 | 0.03 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.34 | 0.03 | 0.02 | 0.00 | 12/26/2025 | 1/7/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 97 | 0.45 | 0.02 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 4 | 0.41 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.16 | 0 | 1,521 | 2.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.92 | 0.46 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 2,081 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:55 PM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 60 | 8,321 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 15 | 1,601 | 0.49 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 9.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 55 | 5,107 | 0.43 | -0.05 | 0.03 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 10.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 0.02 | 6 | 37,502 | 0.39 | -0.09 | 0.05 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 11.00 | 0.26 | 0.28 | 0.27 | 0.29 | +0.02 | +7.41% | 0.02 | 172 | 9,099 | 0.36 | -0.16 | 0.07 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 12.00 | 0.45 | 0.48 | 0.47 | 0.49 | +0.03 | +6.53% | 0.04 | 157 | 16,644 | 0.33 | -0.25 | 0.10 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 13.00 | 0.77 | 0.85 | 0.81 | 0.80 | +0.02 | +2.57% | 0.06 | 75 | 12,525 | 0.32 | -0.37 | 0.13 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 14.00 | 1.24 | 1.35 | 1.30 | 1.28 | +0.04 | +3.23% | 0.09 | 77 | 1,979 | 0.31 | -0.51 | 0.14 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 15.00 | 1.85 | 2.05 | 1.95 | 1.97 | 0.00 | 0.00% | 0.13 | 0 | 301 | 0.31 | -0.65 | 0.14 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 16.00 | 2.54 | 2.86 | 2.70 | 2.76 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.29 | -0.77 | 0.11 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 17.00 | 3.15 | 4.00 | 3.58 | 3.76 | 0.00 | 0.00% | 0.21 | 0 | 134 | 0.46 | -0.84 | 0.09 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 18.00 | 3.80 | 4.95 | 4.38 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.50 | -0.89 | 0.06 | 0.00 | 11/13/2025 | 1/7/2026 3:59:55 PM EST |
| 19.00 | 4.25 | 5.90 | 5.08 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.54 | -0.93 | 0.05 | 0.00 | 12/11/2025 | 1/7/2026 3:59:55 PM EST |
| 20.00 | 5.70 | 7.10 | 6.40 | 7.25 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.66 | -0.95 | 0.03 | 0.00 | 11/21/2025 | 1/7/2026 3:59:55 PM EST |
| 21.00 | 6.65 | 8.05 | 7.35 | % | 0.35 | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 22.00 | 7.50 | 9.00 | 8.25 | 8.30 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.75 | -0.98 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 23.00 | 7.35 | 11.35 | 9.35 | % | 0.41 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 24.00 | 9.50 | 12.35 | 10.93 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 25.00 | 10.05 | 13.35 | 11.70 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 26.00 | 11.05 | 14.35 | 12.70 | % | 0.49 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST |