Options Chain for FORD MTR CO COM (F) - $14.00 as of 1/30/2026 3:03:32 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 | 8.80 | 9.05 | 8.93 | 8.97 | -0.75 | -7.72% | 1.79 | 95 | 18 | 5.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 6.00 | 7.75 | 8.05 | 7.90 | 7.84 | -0.65 | -7.66% | 1.32 | 81 | 16 | 4.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 7.00 | 6.75 | 7.05 | 6.90 | 6.84 | -0.69 | -9.17% | 0.99 | 91 | 12 | 3.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 7.50 | 6.25 | 6.55 | 6.40 | 6.47 | +0.42 | +6.95% | 0.85 | 320 | 8 | 3.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 8.00 | 5.75 | 6.05 | 5.90 | 5.78 | +0.07 | +1.23% | 0.74 | 112 | 15 | 2.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 8.50 | 5.10 | 5.55 | 5.33 | 5.47 | +0.15 | +2.82% | 0.63 | 221 | 18 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 9.00 | 4.60 | 5.05 | 4.83 | 4.83 | 0.00 | 0.00% | 0.54 | 102 | 15 | 2.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 9.50 | 4.00 | 4.55 | 4.28 | 6.34 | 0.00 | 0.00% | 0.45 | 0 | 14 | 2.20 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 10.00 | 3.80 | 4.05 | 3.93 | 3.92 | -0.13 | -3.21% | 0.39 | 1 | 23 | 1.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 10.50 | 2.86 | 3.55 | 3.21 | 3.42 | +0.24 | +7.55% | 0.31 | 1 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 11.00 | 2.77 | 3.10 | 2.94 | 2.93 | +0.13 | +4.65% | 0.27 | 1 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 11.50 | 2.28 | 2.66 | 2.47 | 2.47 | +0.32 | +14.89% | 0.21 | 4 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 12.00 | 1.75 | 2.24 | 2.00 | 1.99 | +0.14 | +7.57% | 0.17 | 4 | 62 | 1.47 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 12.50 | 1.31 | 1.45 | 1.38 | 1.37 | -0.06 | -4.20% | 0.11 | 44 | 63 | 0.66 | 0.98 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 13.00 | 0.82 | 1.09 | 0.96 | 0.86 | -0.14 | -14.00% | 0.07 | 139 | 404 | 0.73 | 0.92 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 13.50 | 0.44 | 0.47 | 0.46 | 0.45 | -0.13 | -22.42% | 0.03 | 1,259 | 12,342 | 0.28 | 0.76 | 0.56 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 14.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.10 | -43.48% | 0.01 | 6,655 | 13,374 | 0.25 | 0.41 | 0.80 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 3,398 | 6,941 | 0.28 | 0.12 | 0.39 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 361 | 2,639 | 0.32 | 0.02 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 1,057 | 0.56 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 588 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.71 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.79 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:45 PM EST |
| 18.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:45 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 | 3.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:45 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:45 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.79 | +0.72 | +1,028.58% | 0.01 | 18 | 20 | 3.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 2 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 16 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 8.50 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 550 | 6.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:45 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:45 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.68 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 359 | 950 | 0.55 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 251 | 977 | 0.44 | -0.02 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 685 | 6,671 | 0.34 | -0.08 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 13.50 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 2,276 | 100,475 | 0.28 | -0.24 | 0.56 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 14.00 | 0.25 | 0.27 | 0.26 | 0.24 | +0.01 | +4.35% | 0.02 | 2,165 | 1,676 | 0.25 | -0.59 | 0.80 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 14.50 | 0.64 | 0.69 | 0.67 | 0.64 | +0.08 | +14.29% | 0.05 | 45 | 804 | 0.26 | -0.88 | 0.39 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 15.00 | 0.98 | 1.24 | 1.11 | 1.11 | +0.13 | +13.27% | 0.07 | 3 | 85 | 0.60 | -0.98 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 15.50 | 1.46 | 1.73 | 1.60 | 1.60 | -0.15 | -8.58% | 0.10 | 1 | 1 | 0.73 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 16.00 | 1.96 | 2.24 | 2.10 | 2.22 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 16.50 | 2.46 | 2.75 | 2.61 | 2.99 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.05 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 17.00 | 2.77 | 4.35 | 3.56 | % | 0.21 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 17.50 | 3.35 | 5.70 | 4.53 | 3.66 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:45 PM EST |
| 18.00 | 3.85 | 6.20 | 5.03 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:45 PM EST |
| 18.50 | 4.25 | 6.70 | 5.48 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 20.00 | 5.75 | 8.20 | 6.98 | 6.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:45 PM EST |