Options Chain for FORD MTR CO COM (F) - $12.65 as of 10/6/2025 5:30:11 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 | 7.65 | 7.80 | 7.73 | 7.66 | +0.36 | +4.94% | 1.55 | 4 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 6.00 | 6.70 | 7.35 | 7.03 | 6.77 | +0.43 | +6.79% | 1.17 | 4 | 1 | 7.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 6.50 | 6.15 | 7.15 | 6.65 | 6.32 | +1.17 | +22.72% | 1.02 | 3 | 1 | 8.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 7.00 | 5.70 | 5.75 | 5.73 | 5.66 | +0.53 | +10.34% | 0.82 | 3 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 7.50 | 4.80 | 5.90 | 5.35 | 5.30 | % | 0.71 | 1 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST | |
| 8.00 | 4.65 | 4.80 | 4.73 | 4.90 | +0.59 | +13.69% | 0.59 | 2 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 8.50 | 4.20 | 5.50 | 4.85 | 4.38 | +0.28 | +6.83% | 0.57 | 1 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 9.00 | 3.70 | 3.75 | 3.73 | 3.69 | +0.45 | +13.89% | 0.41 | 2 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 9.50 | 3.20 | 3.25 | 3.23 | 3.19 | -0.01 | -0.32% | 0.34 | 23 | 17 | 1.48 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 10.00 | 2.71 | 2.75 | 2.73 | 2.59 | -0.03 | -1.15% | 0.27 | 5 | 21 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 10.50 | 2.13 | 2.35 | 2.24 | 2.21 | +0.07 | +3.28% | 0.21 | 189 | 41 | 1.03 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 11.00 | 1.72 | 1.76 | 1.74 | 1.74 | +0.10 | +6.10% | 0.16 | 63 | 730 | 0.90 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 11.50 | 1.13 | 1.25 | 1.19 | 1.23 | +0.07 | +6.04% | 0.10 | 395 | 1,672 | 0.61 | 0.99 | 0.05 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 12.00 | 0.74 | 0.80 | 0.77 | 0.75 | +0.03 | +4.17% | 0.06 | 2,201 | 8,956 | 0.48 | 0.91 | 0.28 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 12.50 | 0.31 | 0.33 | 0.32 | 0.32 | -0.02 | -5.89% | 0.03 | 21,680 | 38,957 | 0.36 | 0.68 | 0.73 | -0.02 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 13.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 19,353 | 16,662 | 0.36 | 0.29 | 0.71 | -0.02 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 4,016 | 4,533 | 0.47 | 0.10 | 0.31 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1,098 | 2,658 | 0.55 | 0.04 | 0.13 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,144 | 223 | 0.70 | 0.01 | 0.04 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 302 | 0.79 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 121 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST | |
| 16.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST | |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/6/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 939 | 1.55 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.34 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,600 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 879 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 851 | 1,440 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 758 | 3,911 | 0.58 | -0.01 | 0.05 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3,643 | 4,953 | 0.42 | -0.09 | 0.28 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 12.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.08 | -47.06% | 0.01 | 4,275 | 3,345 | 0.32 | -0.32 | 0.73 | -0.02 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 13.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.11 | -23.92% | 0.03 | 713 | 284 | 0.33 | -0.71 | 0.71 | -0.02 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 13.50 | 0.75 | 0.87 | 0.81 | 0.79 | -0.17 | -17.71% | 0.06 | 72 | 38 | 0.30 | -0.90 | 0.31 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 14.00 | 1.26 | 1.31 | 1.29 | 1.37 | -0.08 | -5.52% | 0.09 | 3 | 5 | 0.64 | -0.96 | 0.13 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 14.50 | 1.66 | 1.90 | 1.78 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.20 | -0.99 | 0.04 | 0.00 | 10/3/2025 | 10/6/2025 3:59:53 PM EST |
| 15.00 | 2.24 | 2.35 | 2.30 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.22 | -1.00 | 0.01 | 0.00 | 10/3/2025 | 10/6/2025 3:59:53 PM EST |
| 15.50 | 2.68 | 2.86 | 2.77 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST | |||
| 16.00 | 3.25 | 3.35 | 3.30 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST | |||
| 16.50 | 3.75 | 3.85 | 3.80 | 3.77 | -0.40 | -9.60% | 0.23 | 2 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 17.00 | 4.25 | 4.35 | 4.30 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST |