Options Chain for FORD MTR CO COM (F) - $13.28 as of 11/14/2025 3:52:55 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 | 9.75 | 11.00 | 10.38 | 10.15 | -0.10 | -0.98% | 3.46 | 7 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 4.00 | 8.75 | 10.80 | 9.78 | 9.22 | -0.26 | -2.75% | 2.44 | 11 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 5.00 | 7.85 | 9.55 | 8.70 | 8.23 | -0.72 | -8.05% | 1.74 | 17 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 6.00 | 6.50 | 8.55 | 7.53 | 7.34 | +0.02 | +0.28% | 1.26 | 6 | 3 | 8.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 6.50 | 6.50 | 6.90 | 6.70 | 6.70 | +0.13 | +1.98% | 1.03 | 6 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 7.00 | 5.95 | 6.45 | 6.20 | 6.20 | +0.15 | +2.48% | 0.89 | 4 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 7.50 | 5.45 | 5.95 | 5.70 | 5.60 | +0.03 | +0.54% | 0.76 | 2 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 8.00 | 5.00 | 5.35 | 5.18 | 5.28 | +0.03 | +0.58% | 0.65 | 13 | 7 | 2.64 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 8.50 | 4.55 | 4.85 | 4.70 | 4.73 | -0.19 | -3.87% | 0.55 | 1 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 9.00 | 4.05 | 4.35 | 4.20 | 4.28 | 0.00 | 0.00% | 0.47 | 1 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 9.50 | 3.55 | 3.85 | 3.70 | 3.78 | +0.28 | +8.00% | 0.39 | 3 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 10.00 | 3.15 | 3.35 | 3.25 | 3.21 | -0.14 | -4.18% | 0.33 | 51 | 145 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 10.50 | 2.65 | 2.84 | 2.75 | 2.71 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 11.00 | 2.13 | 2.33 | 2.23 | 2.16 | -0.14 | -6.09% | 0.20 | 18 | 132 | 1.16 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 11.50 | 1.58 | 1.85 | 1.72 | 1.75 | -0.18 | -9.33% | 0.15 | 1 | 44 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 12.00 | 1.21 | 1.24 | 1.23 | 1.26 | -0.13 | -9.36% | 0.10 | 261 | 2,101 | 0.41 | 0.99 | 0.05 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 12.50 | 0.69 | 0.79 | 0.74 | 0.74 | -0.08 | -9.76% | 0.06 | 92 | 4,622 | 0.45 | 0.91 | 0.29 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 13.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.09 | -21.96% | 0.03 | 1,494 | 26,283 | 0.29 | 0.66 | 0.69 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 13.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.04 | -30.77% | 0.01 | 2,834 | 17,453 | 0.28 | 0.30 | 0.67 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,070 | 25,304 | 0.31 | 0.07 | 0.26 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 701 | 2,775 | 0.37 | 0.01 | 0.04 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 4,981 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 184 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.49 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:50 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 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/14/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 620 | 2.57 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,677 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,589 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,954 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 471 | 22,121 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 273 | 3,589 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,560 | 15,478 | 0.42 | -0.01 | 0.05 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,748 | 12,065 | 0.34 | -0.09 | 0.29 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 13,874 | 22,029 | 0.29 | -0.34 | 0.69 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 13.50 | 0.38 | 0.40 | 0.39 | 0.41 | +0.06 | +17.15% | 0.03 | 515 | 3,831 | 0.29 | -0.70 | 0.67 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 14.00 | 0.74 | 0.90 | 0.82 | 0.78 | +0.01 | +1.30% | 0.06 | 29 | 862 | 0.50 | -0.93 | 0.26 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 14.50 | 1.18 | 1.39 | 1.29 | 1.22 | +0.03 | +2.53% | 0.09 | 2 | 105 | 0.65 | -0.99 | 0.04 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 15.00 | 1.67 | 1.93 | 1.80 | 1.75 | +0.01 | +0.58% | 0.12 | 15 | 92 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 15.50 | 2.17 | 2.41 | 2.29 | 2.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 16.00 | 2.67 | 2.87 | 2.77 | 2.85 | +0.30 | +11.77% | 0.17 | 1 | 37 | 1.01 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 16.50 | 3.15 | 3.40 | 3.28 | 3.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:50 PM EST |
| 17.00 | 3.65 | 3.90 | 3.78 | 3.78 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:50 PM EST |
| 18.00 | 4.65 | 4.95 | 4.80 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:50 PM EST |
| 19.00 | 5.65 | 5.95 | 5.80 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 20.00 | 6.65 | 6.95 | 6.80 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST |