Options Chain for FORD MTR CO COM (F) - $12.41 as of 11/21/2025 3:43:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.67 | 9.00 | 11.60 | 10.30 | 10.20 | -0.06 | -0.59% | 3.86 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 4.67 | 8.05 | 8.35 | 8.20 | 8.40 | 0.00 | 0.00% | 1.76 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 4.85 | 7.85 | 8.20 | 8.03 | 8.23 | 0.00 | 0.00% | 1.66 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 5.00 | 7.70 | 8.05 | 7.88 | 7.93 | -0.32 | -3.88% | 1.58 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 6.00 | 6.75 | 7.05 | 6.90 | 7.04 | 0.00 | 0.00% | 1.15 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 7.00 | 5.75 | 6.05 | 5.90 | 5.70 | 0.00 | 0.00% | 0.84 | 6 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 7.67 | 5.10 | 5.40 | 5.25 | 5.65 | 0.00 | 0.00% | 0.68 | 0 | 359 | 1.01 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 7.85 | 3.70 | 5.25 | 4.48 | 5.25 | 0.00 | 0.00% | 0.57 | 0 | 222 | 1.02 | 0.99 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 8.00 | 4.75 | 5.05 | 4.90 | 4.72 | -0.48 | -9.24% | 0.61 | 5 | 15 | 0.91 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 3.80 | 4.10 | 3.95 | 4.39 | 0.00 | 0.00% | 0.44 | 0 | 11 | 0.78 | 0.97 | 0.02 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 9.67 | 3.20 | 3.45 | 3.33 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 2,404 | 0.68 | 0.95 | 0.04 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 9.85 | 3.05 | 3.25 | 3.15 | 3.12 | +0.52 | +20.00% | 0.32 | 95 | 20,442 | 0.63 | 0.94 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 10.00 | 2.84 | 3.10 | 2.97 | 2.85 | +0.28 | +10.90% | 0.30 | 5 | 104 | 0.60 | 0.94 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 1.98 | 2.17 | 2.08 | 2.03 | +0.28 | +16.00% | 0.19 | 1 | 1,274 | 0.39 | 0.88 | 0.11 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 11.67 | 1.40 | 1.51 | 1.46 | 1.44 | +0.27 | +23.08% | 0.13 | 105 | 66,456 | 0.33 | 0.81 | 0.17 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 12.00 | 1.16 | 1.24 | 1.20 | 1.19 | +0.27 | +29.35% | 0.10 | 279 | 3,238 | 0.32 | 0.75 | 0.20 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 13.00 | 0.55 | 0.59 | 0.57 | 0.57 | +0.15 | +35.72% | 0.04 | 1,785 | 35,352 | 0.30 | 0.51 | 0.28 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.06 | +35.30% | 0.02 | 1,069 | 12,022 | 0.29 | 0.25 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.67 | 0.11 | 0.12 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 770 | 41,086 | 0.30 | 0.14 | 0.16 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.85 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 3 | 13,937 | 0.30 | 0.12 | 0.14 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 367 | 8,725 | 0.30 | 0.11 | 0.13 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 236 | 2,025 | 0.32 | 0.05 | 0.06 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.67 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 12,364 | 0.36 | 0.02 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.34 | 0.02 | 0.03 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 144 | 0.40 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 19.67 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 15,445 | 0.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 19.85 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 62 | 3,169 | 0.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 21.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 344 | 29,336 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 24.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 16,845 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,583 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 4.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,331 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:49 PM EST |
| 4.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,565 | 1.07 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,137 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:49 PM EST |
| 7.67 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49,404 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 7.85 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 60,181 | 0.64 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 8.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.72 | -0.01 | 0.01 | 0.00 | 11/5/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 1,011 | 0.53 | -0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 9.67 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 70,827 | 0.48 | -0.05 | 0.04 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 9.85 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 207 | 55,224 | 0.43 | -0.06 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 1,374 | 903 | 0.44 | -0.06 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.04 | -25.00% | 0.01 | 170 | 4,173 | 0.37 | -0.12 | 0.11 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 11.67 | 0.20 | 0.21 | 0.21 | 0.21 | -0.08 | -27.59% | 0.02 | 306 | 28,402 | 0.34 | -0.19 | 0.17 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 12.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.15 | -35.72% | 0.02 | 356 | 7,531 | 0.33 | -0.25 | 0.20 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 13.00 | 0.62 | 0.66 | 0.64 | 0.63 | -0.28 | -30.77% | 0.05 | 808 | 5,703 | 0.30 | -0.49 | 0.28 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 1.25 | 1.36 | 1.31 | 1.28 | -0.36 | -21.96% | 0.09 | 1,102 | 2,432 | 0.29 | -0.75 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.67 | 1.74 | 1.94 | 1.84 | 1.90 | -0.27 | -12.45% | 0.13 | 10 | 10,594 | 0.36 | -0.86 | 0.16 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.85 | 1.90 | 2.11 | 2.01 | 2.27 | 0.00 | 0.00% | 0.14 | 0 | 750 | 0.37 | -0.88 | 0.14 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 2.04 | 2.33 | 2.19 | 2.18 | -0.33 | -13.15% | 0.15 | 20 | 932 | 0.44 | -0.89 | 0.13 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 3.00 | 3.30 | 3.15 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.52 | -0.95 | 0.06 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 16.67 | 3.70 | 4.00 | 3.85 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.61 | -0.98 | 0.04 | 0.00 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 17.00 | 4.00 | 4.30 | 4.15 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 302 | 0.62 | -0.98 | 0.03 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 18.00 | 5.00 | 5.30 | 5.15 | 4.58 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 19.00 | 6.00 | 6.30 | 6.15 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 19.67 | 6.70 | 7.00 | 6.85 | 6.76 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 19.85 | 6.85 | 7.15 | 7.00 | 6.44 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 7.00 | 7.30 | 7.15 | 6.59 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 21.67 | 8.70 | 9.00 | 8.85 | 8.27 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 24.67 | 11.70 | 12.00 | 11.85 | 11.25 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.16 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |