Options Chain for FORD MTR CO COM (F) - $12.41 as of 11/21/2025 3:43:25 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 | 7.65 | 8.20 | 7.93 | 7.80 | +0.35 | +4.70% | 1.59 | 12 | 29 | 4.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 6.00 | 6.70 | 7.10 | 6.90 | 6.83 | +0.36 | +5.57% | 1.15 | 9 | 35 | 3.09 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 6.50 | 6.20 | 6.50 | 6.35 | 6.35 | +0.39 | +6.55% | 0.98 | 9 | 6 | 3.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 7.00 | 5.70 | 6.00 | 5.85 | 5.80 | -0.20 | -3.34% | 0.84 | 3 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 7.50 | 5.20 | 5.50 | 5.35 | 5.02 | -0.48 | -8.73% | 0.71 | 2 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 8.00 | 4.70 | 5.00 | 4.85 | 4.50 | -0.56 | -11.07% | 0.61 | 2 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 8.50 | 4.20 | 4.50 | 4.35 | 4.01 | -0.37 | -8.45% | 0.51 | 2 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 3.70 | 4.00 | 3.85 | 3.53 | -0.14 | -3.82% | 0.43 | 2 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 9.50 | 3.20 | 3.50 | 3.35 | 3.26 | -0.14 | -4.12% | 0.35 | 3 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 10.00 | 2.74 | 2.95 | 2.85 | 2.86 | +0.31 | +12.16% | 0.29 | 53 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 10.50 | 2.23 | 2.48 | 2.36 | 2.06 | -0.33 | -13.81% | 0.22 | 6 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 1.73 | 1.98 | 1.86 | 1.86 | +0.42 | +29.17% | 0.17 | 4 | 29 | 1.06 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 11.50 | 1.24 | 1.48 | 1.36 | 1.32 | +0.21 | +18.92% | 0.12 | 87 | 32 | 0.84 | 0.99 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 12.00 | 0.75 | 0.93 | 0.84 | 0.86 | +0.35 | +68.63% | 0.07 | 64 | 503 | 0.52 | 0.94 | 0.21 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 12.50 | 0.42 | 0.43 | 0.43 | 0.42 | +0.22 | +110.00% | 0.03 | 2,683 | 2,256 | 0.29 | 0.76 | 0.61 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.06 | +100.00% | 0.01 | 12,594 | 6,059 | 0.27 | 0.39 | 0.80 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2,063 | 4,522 | 0.31 | 0.10 | 0.36 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 417 | 3,272 | 0.38 | 0.01 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 683 | 0.57 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 1,275 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 21 | 2.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 125 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 732 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 766 | 2,935 | 0.47 | -0.01 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1,293 | 2,763 | 0.36 | -0.06 | 0.21 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 12.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.20 | -71.43% | 0.01 | 3,670 | 3,045 | 0.29 | -0.24 | 0.61 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 13.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.35 | -55.56% | 0.02 | 2,417 | 2,681 | 0.27 | -0.61 | 0.80 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 13.50 | 0.62 | 0.71 | 0.67 | 0.66 | -0.29 | -30.53% | 0.05 | 64 | 613 | 0.37 | -0.90 | 0.36 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 1.04 | 1.29 | 1.17 | 1.17 | -0.23 | -16.43% | 0.08 | 186 | 356 | 0.71 | -0.99 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.50 | 1.54 | 1.79 | 1.67 | 1.61 | -0.48 | -22.97% | 0.12 | 312 | 434 | 0.88 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 2.04 | 2.29 | 2.17 | 2.11 | +0.01 | +0.48% | 0.14 | 120 | 211 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 15.50 | 2.54 | 2.79 | 2.67 | 2.86 | -0.14 | -4.67% | 0.17 | 5 | 14 | 1.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.20 | 5 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.50 | 3.50 | 3.80 | 3.65 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:49 PM EST |
| 17.00 | 4.00 | 4.30 | 4.15 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 17.50 | 4.50 | 4.80 | 4.65 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 18.00 | 5.00 | 5.30 | 5.15 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 18.50 | 5.50 | 5.80 | 5.65 | 5.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |