Options Chain for FORD MTR CO COM (F) - $11.33 as of 8/22/2025 3:43:57 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 | 8.20 | 9.25 | 8.73 | 8.36 | 0.00 | 0.00% | 2.91 | 0 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 7.45 | 8.55 | 8.00 | 6.94 | 0.00 | 0.00% | 2.00 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 6.65 | 7.30 | 6.98 | 6.74 | +0.51 | +8.19% | 1.40 | 1 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 5.05 | 6.50 | 5.78 | 5.75 | +0.96 | +20.05% | 0.96 | 1 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 4.25 | 4.85 | 4.55 | 4.55 | 0.00 | 0.00% | 0.65 | 0 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 3.25 | 3.85 | 3.55 | 3.80 | +0.40 | +11.77% | 0.44 | 1 | 15 | 0.65 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 2.71 | 2.95 | 2.83 | 2.81 | +0.19 | +7.26% | 0.31 | 10 | 54 | 0.43 | 0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 1.84 | 1.89 | 1.87 | 1.87 | +0.35 | +23.03% | 0.19 | 6 | 4,570 | 0.33 | 0.91 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.97 | 1.00 | 0.99 | 1.02 | +0.28 | +37.84% | 0.09 | 674 | 7,122 | 0.27 | 0.76 | 0.25 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.36 | 0.38 | 0.37 | 0.37 | +0.13 | +54.17% | 0.03 | 2,800 | 13,411 | 0.25 | 0.45 | 0.37 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.05 | +83.34% | 0.01 | 901 | 5,523 | 0.25 | 0.17 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 48 | 861 | 0.27 | 0.05 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 1,274 | 0.31 | 0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.39 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.52 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 255 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,584 | 0.51 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 7,608 | 0.42 | -0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 436 | 4,480 | 0.33 | -0.09 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.12 | -40.00% | 0.02 | 627 | 5,581 | 0.27 | -0.24 | 0.25 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.56 | 0.59 | 0.58 | 0.58 | -0.27 | -31.77% | 0.05 | 187 | 894 | 0.25 | -0.55 | 0.37 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 1.30 | 1.34 | 1.32 | 1.35 | -0.17 | -11.19% | 0.10 | 7 | 98 | 0.25 | -0.83 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 2.16 | 2.38 | 2.27 | 2.27 | -0.44 | -16.24% | 0.16 | 2 | 5 | 0.37 | -0.95 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 2.65 | 3.90 | 3.28 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.44 | -0.99 | 0.03 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 4.00 | 4.30 | 4.15 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 4.70 | 5.30 | 5.00 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 18.00 | 6.00 | 6.35 | 6.18 | 6.78 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 6.60 | 7.90 | 7.25 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |