Options Chain for FORD MTR CO COM (F) - $12.79 as of 11/4/2025 8:42:43 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 | 7.45 | 9.90 | 8.68 | 7.86 | -0.13 | -1.63% | 1.74 | 3 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 6.00 | 5.95 | 7.10 | 6.53 | 6.83 | -1.04 | -13.22% | 1.09 | 4 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 6.50 | 5.50 | 8.40 | 6.95 | 7.19 | -0.19 | -2.58% | 1.07 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 7.00 | 5.30 | 7.90 | 6.60 | 6.55 | +0.49 | +8.09% | 0.94 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 7.50 | 4.85 | 7.40 | 6.13 | 5.62 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 8.00 | 4.65 | 4.95 | 4.80 | 4.93 | 0.00 | 0.00% | 0.60 | 0 | 21 | 4.31 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 8.50 | 4.15 | 4.45 | 4.30 | 4.54 | 0.00 | 0.00% | 0.51 | 0 | 16 | 3.86 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 9.00 | 3.65 | 3.90 | 3.78 | 3.95 | 0.00 | 0.00% | 0.42 | 0 | 28 | 3.17 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 9.50 | 3.15 | 3.45 | 3.30 | 3.66 | 0.00 | 0.00% | 0.35 | 0 | 8 | 3.03 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 10.00 | 2.66 | 2.93 | 2.80 | 2.85 | -0.28 | -8.95% | 0.28 | 1 | 86 | 2.60 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 10.50 | 2.16 | 2.44 | 2.30 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 124 | 2.26 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 11.00 | 1.76 | 1.94 | 1.85 | 1.81 | -0.23 | -11.28% | 0.17 | 34 | 251 | 1.88 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 11.50 | 1.26 | 1.39 | 1.33 | 1.30 | -0.10 | -7.15% | 0.12 | 21 | 1,638 | 1.31 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 12.00 | 0.78 | 0.88 | 0.83 | 0.80 | -0.26 | -24.53% | 0.07 | 275 | 2,966 | 0.78 | 0.99 | 0.20 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 12.50 | 0.31 | 0.34 | 0.33 | 0.34 | -0.18 | -34.62% | 0.03 | 565 | 3,907 | 0.39 | 0.74 | 0.92 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 9,146 | 7,569 | 0.34 | 0.28 | 0.79 | -0.02 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,507 | 17,529 | 0.43 | 0.04 | 0.21 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 157 | 12,380 | 0.59 | 0.00 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 204 | 2,152 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,882 | 0.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.07 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 66 | 1.21 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.47 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16 | 1.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 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 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 2.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 454 | 2.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 702 | 2.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 76 | 1.79 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 664 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.07 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 2,664 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 216 | 2,575 | 0.62 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 473 | 4,228 | 0.43 | -0.01 | 0.20 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 12.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 1,536 | 4,665 | 0.35 | -0.26 | 0.92 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 13.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.15 | +62.50% | 0.03 | 1,059 | 7,411 | 0.46 | -0.72 | 0.79 | -0.02 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 13.50 | 0.76 | 0.87 | 0.82 | 0.86 | +0.21 | +32.31% | 0.06 | 226 | 1,649 | 0.71 | -0.96 | 0.21 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 14.00 | 1.27 | 1.47 | 1.37 | 1.30 | +0.22 | +20.37% | 0.10 | 34 | 1,572 | 1.33 | -1.00 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 14.50 | 1.73 | 1.91 | 1.82 | 1.82 | +0.17 | +10.31% | 0.13 | 2 | 74 | 1.41 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 15.00 | 2.21 | 2.46 | 2.34 | 2.27 | -0.03 | -1.31% | 0.16 | 2 | 35 | 1.82 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 15.50 | 2.71 | 2.98 | 2.85 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.13 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 16.00 | 3.20 | 3.50 | 3.35 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.42 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 16.50 | 3.70 | 4.00 | 3.85 | 3.24 | 0.00 | 0.00% | 0.23 | 0 | 19 | 2.63 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:59 PM EST |
| 17.00 | 4.20 | 4.50 | 4.35 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.83 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/4/2025 3:59:59 PM EST |
| 18.00 | 5.20 | 5.50 | 5.35 | % | 0.30 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 18.50 | 5.70 | 6.00 | 5.85 | % | 0.32 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST |