Options Chain for FORD MTR CO COM (F) - $11.07 as of 11/20/2024 4:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.35 | 6.20 | 6.25 | 0.00 | 0.00% | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 4.90 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 8 | 4.55 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 4.45 | 5.15 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.50 | 3.95 | 4.35 | 4.50 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 3.70 | 3.80 | 4.14 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 3.20 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 2.70 | 2.96 | 3.20 | 0.00 | 0.00% | 0 | 50 | 1.14 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 2.01 | 2.48 | 2.22 | -0.37 | -14.29% | 4 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 1.70 | 1.97 | 1.75 | -0.47 | -21.18% | 577 | 20 | 0.69 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 1.03 | 1.46 | 1.17 | -0.55 | -31.98% | 57 | 14 | 0.59 | 0.98 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.75 | 0.79 | 0.75 | -0.30 | -28.58% | 165 | 531 | 0.35 | 0.92 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.31 | 0.34 | 0.33 | -0.26 | -44.07% | 875 | 754 | 0.28 | 0.71 | 0.78 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.08 | 0.09 | 0.09 | -0.14 | -60.87% | 6,551 | 10,849 | 0.28 | 0.29 | 0.72 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 1,065 | 13,234 | 0.36 | 0.10 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 772 | 25,886 | 0.42 | 0.03 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 166 | 1,335 | 0.52 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 958 | 0.62 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 958 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 384 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 593 | 0.90 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 141 | 0.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.06 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 116 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.10 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 156 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 726 | 0.58 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 701 | 6,721 | 0.43 | -0.02 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 695 | 1,521 | 0.34 | -0.08 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.08 | 0.09 | 0.09 | +0.05 | +125.00% | 3,172 | 2,694 | 0.27 | -0.29 | 0.78 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.33 | 0.35 | 0.37 | +0.22 | +146.67% | 1,192 | 13,951 | 0.27 | -0.71 | 0.72 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 0.77 | 0.81 | 0.84 | +0.32 | +61.54% | 49 | 550 | 0.33 | -0.90 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 1.15 | 1.29 | 1.32 | +0.36 | +37.50% | 9 | 135 | 0.53 | -0.97 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 1.55 | 1.81 | 1.83 | +0.46 | +33.58% | 107 | 4 | 0.71 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 2.17 | 2.32 | 1.91 | +0.06 | +3.25% | 1 | 10 | 0.83 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.50 | 2.58 | 2.82 | 2.37 | 0.00 | 0.00% | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 3.25 | 3.30 | 3.30 | +0.57 | +20.88% | 7 | 210 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 14.50 | 3.75 | 3.80 | 3.35 | 0.00 | 0.00% | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 4.15 | 4.30 | 3.75 | 0.00 | 0.00% | 0 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 15.50 | 4.65 | 4.80 | 4.35 | 0.00 | 0.00% | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 5.25 | 5.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 6.15 | 6.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 7.25 | 7.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 8.15 | 8.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |