Options Chain for FORD MTR CO COM (F) - $13.06 as of 10/30/2025 8:27:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.00 | 12.15 | 12.08 | 12.05 | -0.45 | -3.60% | 12.08 | 10 | 20 | 4.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 2.67 | 9.80 | 11.15 | 10.48 | 10.05 | 0.00 | 0.00% | 3.93 | 0 | 31 | 5.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 4.67 | 8.25 | 8.60 | 8.43 | 9.00 | 0.00 | 0.00% | 1.81 | 0 | 33 | 2.14 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 4.85 | 8.10 | 8.40 | 8.25 | 8.90 | 0.00 | 0.00% | 1.70 | 0 | 104 | 2.13 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 5.00 | 7.90 | 8.25 | 8.08 | 8.11 | 0.00 | 0.00% | 1.62 | 0 | 41 | 2.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 6.00 | 6.90 | 7.25 | 7.08 | 7.37 | 0.00 | 0.00% | 1.18 | 0 | 65 | 1.72 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 7.00 | 5.90 | 6.25 | 6.08 | 6.64 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 7.67 | 5.25 | 5.60 | 5.43 | 5.40 | -0.53 | -8.94% | 0.71 | 11 | 5,415 | 1.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 7.85 | 5.00 | 6.65 | 5.83 | 5.33 | -0.27 | -4.83% | 0.74 | 2 | 1,122 | 2.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 8.00 | 4.90 | 5.25 | 5.08 | 5.87 | 0.00 | 0.00% | 0.64 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 9.00 | 3.90 | 4.25 | 4.08 | 4.63 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 9.67 | 3.35 | 3.60 | 3.48 | 3.67 | 0.00 | 0.00% | 0.36 | 0 | 5,944 | 0.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 9.85 | 3.10 | 3.40 | 3.25 | 3.30 | -0.10 | -2.95% | 0.33 | 183 | 11,274 | 0.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 10.00 | 3.00 | 3.25 | 3.13 | 3.32 | 0.00 | 0.00% | 0.31 | 0 | 392 | 0.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 11.00 | 1.98 | 2.21 | 2.10 | 2.16 | -0.18 | -7.70% | 0.19 | 1 | 917 | 0.31 | 0.93 | 0.11 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 11.67 | 1.45 | 1.60 | 1.53 | 1.49 | -0.16 | -9.70% | 0.13 | 142 | 32,362 | 0.34 | 0.84 | 0.17 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 12.00 | 1.14 | 1.29 | 1.22 | 1.22 | -0.08 | -6.16% | 0.10 | 24 | 2,638 | 0.30 | 0.78 | 0.21 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 13.00 | 0.55 | 0.58 | 0.57 | 0.58 | -0.12 | -17.15% | 0.04 | 413 | 24,774 | 0.29 | 0.52 | 0.29 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 14.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.04 | -14.82% | 0.02 | 1,252 | 8,990 | 0.30 | 0.27 | 0.23 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 14.67 | 0.11 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 72 | 17,719 | 0.31 | 0.16 | 0.16 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 14.85 | 0.09 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 19 | 15,499 | 0.32 | 0.14 | 0.15 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 15.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 57 | 6,873 | 0.31 | 0.13 | 0.13 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 16.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 0.36 | 0.05 | 0.06 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 16.67 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 10,526 | 0.36 | 0.03 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 17.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 113 | 8 | 0.42 | 0.02 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 105 | 0.40 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 36 | 0.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 19.67 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 9,066 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 19.85 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 4,263 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 21.67 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18,019 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 24.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,688 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 29.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,392 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 2,000 | 4.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/30/2025 3:59:54 PM EST |
| 2.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 1.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:54 PM EST |
| 4.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 11,484 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 4.85 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 719 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 10/30/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:54 PM EST |
| 7.67 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,658 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 7.85 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,590 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 9.67 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 785 | 37,685 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 9.85 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 50 | 16,310 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 10.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.01 | -20.00% | 0.01 | 69 | 568 | 0.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 56 | 3,968 | 0.36 | -0.07 | 0.11 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 11.67 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 33 | 29,047 | 0.33 | -0.16 | 0.17 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 12.00 | 0.20 | 0.23 | 0.22 | 0.20 | +0.01 | +5.27% | 0.02 | 112 | 4,853 | 0.32 | -0.22 | 0.21 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 13.00 | 0.55 | 0.59 | 0.57 | 0.55 | +0.05 | +10.00% | 0.04 | 410 | 2,322 | 0.30 | -0.48 | 0.29 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 14.00 | 1.22 | 1.25 | 1.24 | 1.22 | +0.17 | +16.19% | 0.09 | 54 | 2,062 | 0.31 | -0.73 | 0.23 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 14.67 | 1.62 | 1.95 | 1.79 | 1.67 | +0.04 | +2.46% | 0.12 | 1 | 10,155 | 0.37 | -0.84 | 0.16 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 14.85 | 1.77 | 2.08 | 1.93 | 1.91 | +0.01 | +0.53% | 0.13 | 2 | 1,499 | 0.43 | -0.86 | 0.15 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 15.00 | 1.91 | 2.17 | 2.04 | 1.94 | +0.01 | +0.52% | 0.14 | 6 | 179 | 0.40 | -0.87 | 0.13 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 16.00 | 2.89 | 3.15 | 3.02 | 2.74 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.95 | 0.06 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 16.67 | 3.55 | 3.90 | 3.73 | 3.60 | +0.05 | +1.41% | 0.22 | 1 | 702 | 0.64 | -0.97 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 17.00 | 3.85 | 4.25 | 4.05 | 3.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.69 | -0.98 | 0.03 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 18.00 | 4.85 | 5.25 | 5.05 | 4.84 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 19.00 | 5.85 | 6.25 | 6.05 | 5.23 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.87 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 19.67 | 6.55 | 6.90 | 6.73 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 2,883 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 10/30/2025 3:59:54 PM EST |
| 19.85 | 6.70 | 7.10 | 6.90 | 10.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/30/2025 3:59:54 PM EST |
| 20.00 | 6.85 | 7.25 | 7.05 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 21.67 | 8.55 | 8.90 | 8.73 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 24.67 | 11.55 | 11.90 | 11.73 | 15.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/30/2025 3:59:54 PM EST |
| 29.67 | 16.50 | 16.90 | 16.70 | 16.06 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |