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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 13.55 | 12.38 | 12.12 | 0.00 | 0.00% | 12.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 2.67 | 10.15 | 11.25 | 10.70 | 10.45 | 0.00 | 0.00% | 4.01 | 0 | 14 | 5.36 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 4.67 | 8.15 | 9.90 | 9.03 | 8.70 | 0.00 | 0.00% | 1.93 | 0 | 31 | 4.67 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 4.85 | 7.90 | 9.70 | 8.80 | 8.20 | 0.00 | 0.00% | 1.81 | 0 | 23 | 4.48 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 5.00 | 8.05 | 8.40 | 8.23 | 8.20 | 0.00 | 0.00% | 1.65 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 6.00 | 7.05 | 7.40 | 7.23 | 7.20 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:50 PM EST |
| 7.00 | 6.05 | 6.40 | 6.23 | 6.64 | 0.00 | 0.00% | 0.89 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 3:59:50 PM EST |
| 7.67 | 5.40 | 5.75 | 5.58 | 5.76 | 0.00 | 0.00% | 0.73 | 0 | 64 | 1.34 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:50 PM EST |
| 7.85 | 5.00 | 6.70 | 5.85 | 5.60 | 0.00 | 0.00% | 0.75 | 0 | 70 | 2.70 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:50 PM EST |
| 8.00 | 5.10 | 5.40 | 5.25 | 5.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 9.00 | 4.10 | 4.40 | 4.25 | 4.63 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 3:59:50 PM EST |
| 9.67 | 3.45 | 3.70 | 3.58 | 3.65 | -0.05 | -1.36% | 0.37 | 11 | 623 | 0.77 | 1.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 9.85 | 3.35 | 3.55 | 3.45 | 3.49 | -0.16 | -4.39% | 0.35 | 3 | 2,226 | 0.78 | 1.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 10.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.31 | -8.84% | 0.33 | 5 | 14 | 0.75 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 11.00 | 2.17 | 2.42 | 2.30 | 2.27 | -0.23 | -9.20% | 0.21 | 2 | 621 | 0.57 | 0.96 | 0.06 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 11.67 | 1.60 | 1.79 | 1.70 | 1.69 | -0.06 | -3.43% | 0.15 | 80 | 30,913 | 0.34 | 0.89 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 12.00 | 1.23 | 1.47 | 1.35 | 1.37 | -0.08 | -5.52% | 0.11 | 23 | 2,819 | 0.42 | 0.85 | 0.17 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 13.00 | 0.60 | 0.62 | 0.61 | 0.61 | -0.05 | -7.58% | 0.05 | 1,221 | 27,041 | 0.29 | 0.61 | 0.33 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 14.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 705 | 13,953 | 0.28 | 0.27 | 0.31 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 14.67 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 437 | 17,593 | 0.29 | 0.13 | 0.19 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 14.85 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 154 | 15,596 | 0.29 | 0.11 | 0.16 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 69 | 7,372 | 0.30 | 0.10 | 0.14 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,415 | 0.34 | 0.04 | 0.06 | 0.00 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 16.67 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 10,369 | 0.38 | 0.02 | 0.04 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.45 | 0.01 | 0.02 | 0.00 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 19.67 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,993 | 0.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 19.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,256 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:50 PM EST |
| 21.67 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18,019 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:50 PM EST |
| 24.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,684 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:50 PM EST |
| 29.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,416 | 1.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/14/2025 3:59:50 PM EST |
| 2.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 3:59:50 PM EST |
| 4.67 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,455 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:50 PM EST |
| 4.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 11/14/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 667 | 1.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:50 PM EST |
| 7.67 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,657 | 1.19 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 7.85 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,614 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 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 | 420 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 80 | 1,338 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 9.67 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 35,699 | 0.56 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 9.85 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15,974 | 0.56 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 618 | 0.48 | -0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 10,016 | 4,034 | 0.38 | -0.04 | 0.06 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 11.67 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 65 | 28,073 | 0.33 | -0.11 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 10,552 | 5,452 | 0.32 | -0.15 | 0.17 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 13.00 | 0.34 | 0.36 | 0.35 | 0.35 | +0.02 | +6.07% | 0.03 | 2,076 | 7,663 | 0.29 | -0.39 | 0.33 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 14.00 | 0.91 | 1.00 | 0.96 | 0.92 | +0.01 | +1.10% | 0.07 | 9 | 2,237 | 0.30 | -0.73 | 0.31 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 14.67 | 1.37 | 1.57 | 1.47 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 10,147 | 0.36 | -0.87 | 0.19 | 0.00 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 14.85 | 1.53 | 1.80 | 1.67 | 1.86 | 0.00 | 0.00% | 0.11 | 0 | 1,502 | 0.43 | -0.89 | 0.16 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 15.00 | 1.67 | 1.94 | 1.81 | 1.84 | +0.14 | +8.24% | 0.12 | 3 | 815 | 0.45 | -0.90 | 0.14 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 16.00 | 2.66 | 2.94 | 2.80 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.59 | -0.96 | 0.06 | 0.00 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 16.67 | 3.30 | 3.65 | 3.48 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.70 | -0.98 | 0.04 | 0.00 | 10/30/2025 | 11/14/2025 3:59:50 PM EST |
| 17.00 | 3.65 | 3.95 | 3.80 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.71 | -0.99 | 0.02 | 0.00 | 11/7/2025 | 11/14/2025 3:59:50 PM EST |
| 18.00 | 4.65 | 4.95 | 4.80 | 4.84 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.82 | -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 | 6.13 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 19.67 | 6.30 | 6.65 | 6.48 | 9.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 11/14/2025 3:59:50 PM EST |
| 19.85 | 6.50 | 6.80 | 6.65 | 10.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/14/2025 3:59:50 PM EST |
| 20.00 | 6.65 | 6.95 | 6.80 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 21.67 | 8.30 | 8.65 | 8.48 | 8.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:50 PM EST |
| 24.67 | 11.30 | 11.65 | 11.48 | 15.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/14/2025 3:59:50 PM EST |
| 29.67 | 16.30 | 16.65 | 16.48 | 16.06 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 3:59:50 PM EST |