Options Chain for FORD MTR CO COM (F) - $11.99 as of 10/21/2025 7:29:10 AM 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 | 6.75 | 7.25 | 7.00 | 6.90 | 0.00 | 0.00% | 1.40 | 0 | 5 | 6.58 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 6.00 | 5.75 | 6.50 | 6.13 | 6.01 | 0.00 | 0.00% | 1.02 | 0 | 5 | 6.75 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 6.50 | 5.35 | 5.80 | 5.58 | 5.49 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:57 PM EST |
| 7.00 | 4.90 | 5.15 | 5.03 | 5.02 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 7.50 | 4.40 | 4.60 | 4.50 | 4.44 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:57 PM EST |
| 8.00 | 3.85 | 4.05 | 3.95 | 3.98 | 0.00 | 0.00% | 0.49 | 0 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 8.50 | 3.40 | 3.70 | 3.55 | 3.37 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:57 PM EST |
| 9.00 | 2.99 | 3.10 | 3.05 | 2.95 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:57 PM EST |
| 9.50 | 2.41 | 2.56 | 2.49 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 26 | 1.54 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 10.00 | 1.88 | 2.10 | 1.99 | 2.02 | 0.00 | 0.00% | 0.20 | 0 | 67 | 1.47 | 0.98 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 10.50 | 1.43 | 1.60 | 1.52 | 1.54 | 0.00 | 0.00% | 0.14 | 0 | 320 | 1.00 | 0.95 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 11.00 | 1.04 | 1.09 | 1.07 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 1,419 | 0.74 | 0.87 | 0.22 | -0.03 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 11.50 | 0.63 | 0.67 | 0.65 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 8,306 | 0.69 | 0.73 | 0.37 | -0.04 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 12.00 | 0.33 | 0.35 | 0.34 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 22,859 | 0.67 | 0.52 | 0.48 | -0.04 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 12.50 | 0.13 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 18,720 | 0.63 | 0.28 | 0.42 | -0.03 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,094 | 0.63 | 0.12 | 0.25 | -0.02 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,679 | 0.65 | 0.04 | 0.11 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,331 | 0.76 | 0.01 | 0.04 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,953 | 0.90 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.03 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.80 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.56 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,365 | 1.33 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,478 | 1.11 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,978 | 0.96 | -0.02 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,992 | 0.82 | -0.05 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,502 | 0.73 | -0.13 | 0.22 | -0.03 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 11.50 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11,828 | 0.69 | -0.27 | 0.37 | -0.04 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 12.00 | 0.32 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 6,858 | 0.66 | -0.48 | 0.48 | -0.04 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 12.50 | 0.61 | 0.65 | 0.63 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 2,280 | 0.63 | -0.72 | 0.42 | -0.03 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 13.00 | 0.96 | 1.11 | 1.04 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 1,038 | 0.86 | -0.88 | 0.25 | -0.02 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 13.50 | 1.38 | 1.60 | 1.49 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.06 | -0.96 | 0.11 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 14.00 | 1.91 | 2.10 | 2.01 | 2.04 | 0.00 | 0.00% | 0.14 | 0 | 721 | 1.27 | -0.99 | 0.04 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 14.50 | 2.37 | 2.60 | 2.49 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.46 | -1.00 | 0.01 | 0.00 | 10/15/2025 | 10/20/2025 3:59:57 PM EST |
| 15.00 | 2.85 | 3.10 | 2.98 | 2.68 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:57 PM EST |
| 15.50 | 3.40 | 3.60 | 3.50 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:57 PM EST |
| 16.00 | 3.85 | 4.10 | 3.98 | % | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 16.50 | 4.35 | 4.60 | 4.48 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 17.00 | 4.90 | 5.15 | 5.03 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.49 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |