Options Chain for FORD MTR CO COM (F) - $11.92 as of 10/8/2025 2:42:38 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 | 8.30 | 9.85 | 9.08 | 9.80 | 0.00 | 0.00% | 3.03 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 4.00 | 7.65 | 7.90 | 7.78 | 8.03 | 0.00 | 0.00% | 1.95 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:48 PM EST |
| 5.00 | 6.70 | 6.85 | 6.78 | 7.05 | 0.00 | 0.00% | 1.36 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:48 PM EST |
| 6.00 | 5.70 | 5.85 | 5.78 | 5.79 | 0.00 | 0.00% | 0.96 | 0 | 11 | 1.36 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 7.00 | 4.70 | 4.90 | 4.80 | 4.78 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:48 PM EST |
| 8.00 | 3.75 | 3.95 | 3.85 | 3.85 | 0.00 | 0.00% | 0.48 | 34 | 26 | 0.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 9.00 | 2.68 | 2.97 | 2.83 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 850 | 0.64 | 0.96 | 0.07 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 10.00 | 1.85 | 1.89 | 1.87 | 1.86 | -0.22 | -10.58% | 0.19 | 50 | 4,941 | 0.49 | 0.85 | 0.13 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 11.00 | 1.03 | 1.07 | 1.05 | 1.05 | -0.16 | -13.23% | 0.10 | 318 | 14,356 | 0.42 | 0.68 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 12.00 | 0.48 | 0.49 | 0.49 | 0.48 | -0.11 | -18.65% | 0.04 | 3,013 | 29,463 | 0.38 | 0.42 | 0.27 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 13.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.06 | -24.00% | 0.02 | 556 | 17,330 | 0.39 | 0.21 | 0.20 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 14.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 334 | 6,536 | 0.42 | 0.11 | 0.12 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 32 | 2,550 | 0.44 | 0.06 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.50 | 0.04 | 0.04 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.54 | 0.02 | 0.03 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.58 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.63 | 0.00 | 0.01 | 0.00 | 9/26/2025 | 10/8/2025 2:58:48 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 114 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:48 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 3,590 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 173 | 3,389 | 0.49 | -0.04 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 10.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 137 | 5,821 | 0.42 | -0.15 | 0.13 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 11.00 | 0.32 | 0.33 | 0.33 | 0.33 | +0.03 | +10.00% | 0.03 | 801 | 17,630 | 0.39 | -0.32 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 12.00 | 0.77 | 0.81 | 0.79 | 0.78 | +0.08 | +11.43% | 0.07 | 131 | 3,680 | 0.38 | -0.58 | 0.27 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 13.00 | 1.49 | 1.53 | 1.51 | 1.52 | +0.13 | +9.36% | 0.12 | 1,391 | 1,631 | 0.39 | -0.79 | 0.20 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 14.00 | 2.30 | 2.50 | 2.40 | 2.30 | -0.03 | -1.29% | 0.17 | 3 | 67 | 0.42 | -0.89 | 0.12 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 15.00 | 3.30 | 3.55 | 3.43 | 2.56 | 0.00 | 0.00% | 0.23 | 0 | 144 | 0.45 | -0.94 | 0.07 | 0.00 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 16.00 | 4.30 | 4.45 | 4.38 | 4.05 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.61 | -0.96 | 0.04 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 17.00 | 5.30 | 5.40 | 5.35 | 5.51 | 0.00 | 0.00% | 0.31 | 0 | 30 | 0.46 | -0.98 | 0.03 | 0.00 | 9/9/2025 | 10/8/2025 2:58:48 PM EST |
| 18.00 | 6.15 | 6.40 | 6.28 | 6.91 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.86 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 10/8/2025 2:58:48 PM EST |
| 19.00 | 7.20 | 7.40 | 7.30 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 20.00 | 8.20 | 8.40 | 8.30 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST |