Options Chain for FORD MTR CO COM (F) - $10.88 as of 10/22/2024 2:12:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.00 | 6.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 5.50 | 5.30 | 5.65 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 6.00 | 5.00 | 5.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 6.50 | 4.40 | 4.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 7.00 | 4.00 | 4.30 | 3.95 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 7.50 | 3.40 | 3.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 8.00 | 2.97 | 3.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 8.50 | 2.49 | 2.69 | 2.53 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:59:00 PM EST |
| 9.00 | 1.91 | 2.17 | 1.74 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.96 | 0.11 | 0.00 | 10/10/2024 | 10/22/2024 1:59:00 PM EST |
| 9.50 | 1.57 | 1.69 | 1.58 | +0.20 | +14.50% | 1 | 13 | 0.46 | 0.89 | 0.16 | 0.00 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 10.00 | 1.13 | 1.27 | 1.17 | +0.05 | +4.47% | 1 | 433 | 0.49 | 0.78 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 10.50 | 0.82 | 0.85 | 0.83 | +0.06 | +7.80% | 14 | 138 | 0.45 | 0.66 | 0.27 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 11.00 | 0.52 | 0.56 | 0.51 | +0.06 | +13.34% | 84 | 2,011 | 0.42 | 0.51 | 0.30 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 11.50 | 0.32 | 0.33 | 0.32 | +0.06 | +23.08% | 99 | 839 | 0.42 | 0.36 | 0.29 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 12.00 | 0.17 | 0.20 | 0.19 | +0.05 | +35.72% | 247 | 730 | 0.40 | 0.23 | 0.24 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 12.50 | 0.09 | 0.10 | 0.09 | +0.01 | +12.50% | 122 | 575 | 0.41 | 0.14 | 0.17 | 0.00 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 13.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 65 | 109 | 0.41 | 0.08 | 0.12 | 0.00 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 13.50 | 0.02 | 0.05 | % | 0 | 0 | 0.44 | 0.05 | 0.07 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 14.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 198 | 87 | 0.47 | 0.03 | 0.05 | 0.00 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 14.50 | 0.00 | 0.03 | 0.01 | % | 402 | 0 | 0.50 | 0.02 | 0.03 | 0.00 | 10/22/2024 | 10/22/2024 1:59:00 PM EST | |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,079 | 0.50 | 0.01 | 0.02 | 0.00 | 10/18/2024 | 10/22/2024 1:59:00 PM EST |
| 15.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.00 | 0.01 | 0.00 | 10/17/2024 | 10/22/2024 1:59:00 PM EST |
| 16.00 | 0.00 | 0.03 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 17.00 | 0.00 | 0.03 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 18.00 | 0.00 | 0.03 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 19.00 | 0.00 | 0.31 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.31 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:59:00 PM EST |
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 6.50 | 0.00 | 0.09 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:59:00 PM EST |
| 8.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:59:00 PM EST |
| 8.50 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 9.00 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 3 | 184 | 0.50 | -0.04 | 0.11 | 0.00 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 9.50 | 0.10 | 0.12 | 0.11 | -0.01 | -8.34% | 69 | 227 | 0.47 | -0.11 | 0.16 | 0.00 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 10.00 | 0.17 | 0.21 | 0.20 | -0.03 | -13.05% | 116 | 443 | 0.46 | -0.22 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 10.50 | 0.33 | 0.36 | 0.35 | -0.05 | -12.50% | 21 | 5,237 | 0.43 | -0.34 | 0.27 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 11.00 | 0.54 | 0.58 | 0.56 | -0.09 | -13.85% | 204 | 221 | 0.43 | -0.49 | 0.30 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 11.50 | 0.83 | 0.88 | 0.88 | +0.09 | +11.40% | 102 | 38 | 0.42 | -0.64 | 0.29 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 12.00 | 1.20 | 1.25 | 1.22 | +0.04 | +3.39% | 1 | 3 | 0.43 | -0.77 | 0.24 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 12.50 | 1.55 | 1.67 | 1.77 | 0.00 | 0.00% | 0 | 76 | 0.43 | -0.86 | 0.17 | 0.00 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 13.00 | 2.05 | 2.37 | % | 0 | 0 | 0.43 | -0.92 | 0.12 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 13.50 | 2.47 | 2.62 | % | 0 | 0 | 0.59 | -0.95 | 0.07 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 14.00 | 2.94 | 3.10 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.97 | 0.05 | 0.00 | 10/14/2024 | 10/22/2024 1:59:00 PM EST |
| 14.50 | 2.02 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.98 | 0.03 | 0.00 | 10/3/2024 | 10/22/2024 1:59:00 PM EST |
| 15.00 | 4.00 | 5.40 | % | 0 | 0 | 0.70 | -0.99 | 0.02 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 15.50 | 4.40 | 4.85 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 16.00 | 4.90 | 5.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 17.00 | 5.95 | 6.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 18.00 | 6.95 | 7.15 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 19.00 | 7.85 | 8.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST |