Dark

FFIE
Faraday Future Intelligent Electric Inc. Common Stock
stock NASDAQ

Inactive

Mar 7, 2025

1.45USD+9.848%(+0.13)4,080,288

Pre-market

0.00USD-100.000%(-1.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
34,423	21,820	797	5,950

FFIE Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

FFIE Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

FFIE Jan 16, 2026 Exp. - Max Pain @ $0.50

Puts

Calls

FFIE Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
22.00 C	0.35	+20.69%	12	982	03-07	FFIE260116C00022000
20.00 C	0.31	-3.13%	1	905	03-05	FFIE260116C00020000
17.00 C	0.38	-7.32%	1	476	02-18	FFIE260116C00017000
15.00 C	0.43	-48.19%	2	283	02-21	FFIE260116C00015000
12.00 C	0.46	-9.80%	2	18	02-21	FFIE260116C00012000
10.00 C	0.02	-50.00%	1	1,291	07-25	FFIE2260116C00010000
10.00 C	0.01	-95.00%	3	1,394	01-15	FFIE1260116C00010000
10.00 C	0.41	+17.14%	8	327	02-18	FFIE260116C00010000
7.00 C	0.43	+10.26%	4	209	03-07	FFIE260116C00007000
7.00 C	0.01	-80.00%	2	104	02-20	FFIE1260116C00007000
7.00 C	0.24	-61.29%	1	2	11-15	FFIE2260116C00007000
7.00 C	0.01	0.00%	16	3,948	03-07	FFIE3260116C00007000
5.50 C	0.06	-92.11%	1	11	06-18	FFIE2260116C00005500
5.50 C	0.01	0.00%	1	111	02-20	FFIE1260116C00005500
5.50 C	1.01	+74.14%	2	1	01-27	FFIE260116C00005500
5.00 C	0.01	0.00%	10	1,635	01-06	FFIE3260116C00005000
5.00 C	0.07	-76.67%	12	9	05-17	FFIE2260116C00005000
5.00 C	0.01	0.00%	5	138	12-11	FFIE1260116C00005000
5.00 C	0.51	+27.50%	4	1,025	03-07	FFIE260116C00005000
4.50 C	0.01	-80.00%	1	101	02-20	FFIE1260116C00004500
4.50 C	0.54	-15.63%	1	39	03-06	FFIE260116C00004500
4.50 C	0	0%	0			FFIE2260116C00004500
4.00 C	0.01	-97.83%	5	213	07-15	FFIE2260116C00004000
4.00 C	0.01	0.00%	20	507	01-14	FFIE3260116C00004000
4.00 C	0.01	-66.67%	1	475	02-20	FFIE1260116C00004000
4.00 C	0.45	-53.13%	2	59	03-03	FFIE260116C00004000
3.50 C	0	0%	0			FFIE2260116C00003500
3.50 C	0.01	0%	5	5	12-11	FFIE1260116C00003500
3.50 C	0.60	+33.33%	15	45	03-05	FFIE260116C00003500
3.00 C	0.01	0.00%	1	617	01-06	FFIE3260116C00003000
3.00 C	0.01	0.00%	1	320	01-06	FFIE1260116C00003000
3.00 C	0.50	-7.41%	2	684	03-07	FFIE260116C00003000
3.00 C	0.02	-93.10%	5	15	06-12	FFIE2260116C00003000
2.50 C	0.95	+1,483.33%	2	1	05-17	FFIE2260116C00002500
2.50 C	0.01	0.00%	1	6	01-06	FFIE1260116C00002500
2.50 C	0.64	+10.34%	1	63	03-04	FFIE260116C00002500
2.00 C	0.01	-80.00%	1	235	02-25	FFIE1260116C00002000
2.00 C	0.05	+400.00%	5	133	08-19	FFIE2260116C00002000
2.00 C	0.01	0.00%	75	720	02-24	FFIE3260116C00002000
2.00 C	0.72	+5.88%	22	476	03-07	FFIE260116C00002000
1.50 C	0.02	0.00%	20	3,536	02-04	FFIE3260116C00001500
1.50 C	0.18	-28.00%	40	122	05-24	FFIE2260116C00001500
1.50 C	0.49	+880.00%	1	219	02-13	FFIE1260116C00001500
1.50 C	0.74	-2.63%	30	360	03-07	FFIE260116C00001500
1.00 C	0.01	0.00%	10	2,776	03-06	FFIE3260116C00001000
1.00 C	0.82	-8.89%	12	434	03-04	FFIE260116C00001000
1.00 C	0.40	-40.30%	5	571	05-20	FFIE2260116C00001000
1.00 C	0.49	+145.00%	1	1,175	01-16	FFIE1260116C00001000
0.50 C	0.49	+122.73%	2	9,473	02-14	FFIE1260116C00000500
0.50 C	0.95	+3.26%	10	114	03-07	FFIE260116C00000500
0.50 C	0.01	-80.00%	16	5,045	08-19	FFIE2260116C00000500
0.50 C	0.01	0.00%	38	14,835	02-19	FFIE3260116C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
22.00 P	20.66	+0.98%	48	90	02-18	FFIE260116P00022000
20.00 P	18.76	+4.22%	22	100	02-03	FFIE260116P00020000
17.00 P	0	0%	0			FFIE260116P00017000
15.00 P	0	0%	0			FFIE260116P00015000
12.00 P	0	0%	0			FFIE260116P00012000
10.00 P	8.29	0%	2	0	09-27	FFIE2260116P00010000
10.00 P	0	0%	0			FFIE1260116P00010000
10.00 P	9.05	+5.85%	1	4	01-15	FFIE260116P00010000
7.00 P	6.20	-2.21%	1	7	03-04	FFIE260116P00007000
7.00 P	0	0%	0			FFIE1260116P00007000
7.00 P	0	0%	0			FFIE2260116P00007000
7.00 P	0	0%	0			FFIE3260116P00007000
5.50 P	0	0%	0			FFIE2260116P00005500
5.50 P	0	0%	0			FFIE1260116P00005500
5.50 P	4.56	+2.47%	8	6	02-28	FFIE260116P00005500
5.00 P	0	0%	0			FFIE3260116P00005000
5.00 P	0	0%	0			FFIE2260116P00005000
5.00 P	0	0%	0			FFIE1260116P00005000
5.00 P	4.18	+2.70%	1	31	02-24	FFIE260116P00005000
4.50 P	0	0%	0			FFIE1260116P00004500
4.50 P	3.55	+4.11%	4	6	02-26	FFIE260116P00004500
4.50 P	0	0%	0			FFIE2260116P00004500
4.00 P	3.60	+6.19%	6	2	01-04	FFIE2260116P00004000
4.00 P	0	0%	0			FFIE3260116P00004000
4.00 P	0	0%	0			FFIE1260116P00004000
4.00 P	3.15	0.00%	5	35	02-26	FFIE260116P00004000
3.50 P	1.74	0%	8	0	09-21	FFIE2260116P00003500
3.50 P	0	0%	0			FFIE1260116P00003500
3.50 P	2.75	+3.00%	16	8	02-28	FFIE260116P00003500
3.00 P	0	0%	0			FFIE3260116P00003000
3.00 P	0	0%	0			FFIE1260116P00003000
3.00 P	2.27	+1.79%	1	123	02-26	FFIE260116P00003000
3.00 P	0	0%	0			FFIE2260116P00003000
2.50 P	0	0%	0			FFIE2260116P00002500
2.50 P	0	0%	0			FFIE1260116P00002500
2.50 P	1.78	-1.11%	4	69	03-07	FFIE260116P00002500
2.00 P	0	0%	0			FFIE1260116P00002000
2.00 P	0	0%	0			FFIE2260116P00002000
2.00 P	1.96	+2.08%	1	4	12-19	FFIE3260116P00002000
2.00 P	1.34	-2.19%	8	177	03-07	FFIE260116P00002000
1.50 P	1.50	0.00%	6	98	01-22	FFIE3260116P00001500
1.50 P	0	0%	0			FFIE2260116P00001500
1.50 P	0	0%	0			FFIE1260116P00001500
1.50 P	0.94	-3.09%	2	37	03-07	FFIE260116P00001500
1.00 P	0.90	-9.09%	5	867	12-31	FFIE3260116P00001000
1.00 P	0.59	+7.27%	70	2,285	03-07	FFIE260116P00001000
1.00 P	0.85	+30.77%	1	0	12-18	FFIE2260116P00001000
1.00 P	0	0%	0			FFIE1260116P00001000
0.50 P	0	0%	0			FFIE1260116P00000500
0.50 P	0.26	+23.81%	40	63	03-07	FFIE260116P00000500
0.50 P	0.36	-20.00%	1	3	05-15	FFIE2260116P00000500
0.50 P	0.44	-12.00%	2	2,732	02-21	FFIE3260116P00000500

.dark-mode .ssst2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ssst2t{ color: #333333; background-color: white; border: 2px solid #333333; }FFIEFaraday Future Intelligent Electric Inc. Common Stockstock NASDAQ

FFIE Jan 16, 2026 Exp. - Open Interest by Strike

FFIE Jan 16, 2026 Exp. - Max Pain @ $0.50

FFIE
Faraday Future Intelligent Electric Inc. Common Stock
stock NASDAQ