Options Chain for FORD MTR CO DEL COM (F) - $10.69 as of 9/16/2024 3:46:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.05 | 5.90 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 6.00 | 4.55 | 4.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 6.50 | 3.35 | 5.35 | 4.18 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 7.00 | 2.76 | 5.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 7.50 | 2.66 | 4.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 8.00 | 2.77 | 3.95 | % | 0 | 0 | 1.86 | 0.99 | 0.01 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 8.50 | 2.08 | 2.55 | 2.37 | 0.00 | 0.00% | 1 | 2 | 0.60 | 0.98 | 0.04 | 0.00 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 9.00 | 1.83 | 2.14 | 1.91 | +0.14 | +7.91% | 1 | 1 | 0.73 | 0.94 | 0.09 | 0.00 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 9.50 | 1.37 | 1.56 | 1.38 | 0.00 | 0.00% | 0 | 100 | 0.35 | 0.88 | 0.15 | 0.00 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 10.00 | 0.90 | 1.04 | 1.00 | +0.11 | +12.36% | 82 | 120 | 0.34 | 0.79 | 0.23 | -0.01 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 10.50 | 0.59 | 0.65 | 0.68 | +0.12 | +21.43% | 76 | 922 | 0.32 | 0.66 | 0.33 | -0.01 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 11.00 | 0.35 | 0.38 | 0.37 | +0.06 | +19.36% | 297 | 1,404 | 0.30 | 0.48 | 0.37 | -0.01 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 11.50 | 0.18 | 0.20 | 0.20 | +0.04 | +25.00% | 238 | 551 | 0.30 | 0.30 | 0.33 | -0.01 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 12.00 | 0.08 | 0.11 | 0.09 | +0.01 | +12.50% | 444 | 703 | 0.30 | 0.18 | 0.24 | 0.00 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 12.50 | 0.03 | 0.08 | 0.06 | +0.01 | +20.00% | 45 | 406 | 0.31 | 0.10 | 0.16 | 0.00 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 13.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.32 | 0.05 | 0.09 | 0.00 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 13.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.02 | 0.04 | 0.00 | 9/11/2024 | 9/16/2024 2:58:51 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 14.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.00 | 0.01 | 0.00 | 9/12/2024 | 9/16/2024 2:58:51 PM EST |
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:51 PM EST |
| 17.00 | 0.00 | 0.09 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 18.00 | 0.00 | 0.04 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.08 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 6.50 | 0.00 | 0.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 7.00 | 0.00 | 0.11 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 7.50 | 0.00 | 0.33 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 8.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.01 | 0.01 | 0.00 | 9/11/2024 | 9/16/2024 2:58:51 PM EST |
| 8.50 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.02 | 0.04 | 0.00 | 9/11/2024 | 9/16/2024 2:58:51 PM EST |
| 9.00 | 0.03 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 166 | 0.41 | -0.06 | 0.09 | 0.00 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 9.50 | 0.07 | 0.09 | 0.07 | -0.03 | -30.00% | 12 | 45 | 0.37 | -0.12 | 0.15 | 0.00 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 10.00 | 0.12 | 0.22 | 0.14 | -0.03 | -17.65% | 100 | 250 | 0.33 | -0.21 | 0.23 | -0.01 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 10.50 | 0.25 | 0.31 | 0.26 | -0.08 | -23.53% | 119 | 974 | 0.31 | -0.34 | 0.33 | -0.01 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 11.00 | 0.48 | 0.54 | 0.50 | -0.08 | -13.80% | 120 | 166 | 0.30 | -0.52 | 0.37 | -0.01 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 11.50 | 0.43 | 0.93 | 0.80 | -0.36 | -31.04% | 3 | 13 | 0.29 | -0.70 | 0.33 | -0.01 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 12.00 | 1.10 | 2.22 | 1.38 | 0.00 | 0.00% | 0 | 62 | 0.42 | -0.82 | 0.24 | 0.00 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 12.50 | 0.78 | 2.24 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.90 | 0.16 | 0.00 | 9/10/2024 | 9/16/2024 2:58:51 PM EST |
| 13.00 | 1.19 | 2.38 | % | 0 | 0 | 0.71 | -0.95 | 0.09 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 13.50 | 1.03 | 4.40 | % | 0 | 0 | 0.72 | -0.98 | 0.04 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 14.00 | 2.85 | 4.95 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 14.50 | 2.90 | 3.90 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 15.00 | 3.80 | 5.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 15.50 | 4.10 | 5.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 16.00 | 4.70 | 5.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 17.00 | 5.70 | 7.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 18.00 | 6.65 | 8.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 19.00 | 7.05 | 9.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST |