Options Chain for FORD MTR CO COM (F) - $11.07 as of 10/17/2024 8:47:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.82 | 6.95 | 9.50 | 7.85 | 0.00 | 0.00% | 0 | 15 | 4.99 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 4.82 | 6.20 | 7.35 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 5.00 | 5.75 | 6.25 | 5.65 | 0.00 | 0.00% | 0 | 44 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 6.00 | 4.80 | 5.15 | 4.75 | 0.00 | 0.00% | 0 | 257 | 1.52 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:48 PM EST |
| 7.00 | 3.30 | 4.15 | 4.05 | -0.05 | -1.22% | 2 | 166 | 1.42 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 7.82 | 2.90 | 3.35 | 3.30 | -0.05 | -1.50% | 16 | 250 | 0.70 | 0.97 | 0.05 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 8.00 | 2.75 | 3.20 | 3.15 | -0.05 | -1.57% | 18 | 548 | 0.63 | 0.96 | 0.06 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 9.00 | 1.95 | 2.20 | 2.15 | +0.05 | +2.39% | 37 | 2,647 | 0.32 | 0.89 | 0.11 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 9.82 | 1.42 | 1.52 | 1.49 | +0.08 | +5.68% | 28 | 15,251 | 0.42 | 0.78 | 0.17 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 10.00 | 1.28 | 1.33 | 1.34 | +0.07 | +5.52% | 47 | 20,234 | 0.39 | 0.75 | 0.18 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 11.00 | 0.66 | 0.67 | 0.66 | -0.01 | -1.50% | 2,734 | 27,932 | 0.36 | 0.53 | 0.25 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 11.82 | 0.33 | 0.35 | 0.33 | 0.00 | 0.00% | 660 | 24,692 | 0.35 | 0.33 | 0.23 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 12.00 | 0.28 | 0.29 | 0.29 | 0.00 | 0.00% | 290 | 25,689 | 0.35 | 0.29 | 0.22 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 13.00 | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 409 | 53,670 | 0.35 | 0.14 | 0.14 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 14.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 20 | 12,617 | 0.36 | 0.07 | 0.08 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 14.82 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 12 | 33,445 | 0.38 | 0.04 | 0.04 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 15.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 15 | 8,707 | 0.40 | 0.03 | 0.04 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 16.82 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 11,856 | 0.47 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 18.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 13,296 | 0.53 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 19.82 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 12 | 10,801 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 21.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,911 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.82 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 125 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:48 PM EST |
| 4.82 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 443 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 244 | 0.83 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 10/17/2024 3:59:48 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 50 | 658 | 0.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 7.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 556 | 0.58 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 7.82 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13,386 | 0.51 | -0.03 | 0.05 | 0.00 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 8.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 11 | 6,055 | 0.50 | -0.04 | 0.06 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 9.00 | 0.11 | 0.12 | 0.12 | +0.01 | +9.10% | 1,112 | 14,360 | 0.43 | -0.11 | 0.11 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 9.82 | 0.23 | 0.24 | 0.23 | -0.03 | -11.54% | 43 | 25,245 | 0.38 | -0.22 | 0.17 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 10.00 | 0.28 | 0.29 | 0.29 | 0.00 | 0.00% | 88 | 18,563 | 0.38 | -0.25 | 0.18 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 11.00 | 0.65 | 0.66 | 0.65 | -0.04 | -5.80% | 1,716 | 17,254 | 0.36 | -0.47 | 0.25 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 11.82 | 1.12 | 1.18 | 1.13 | -0.11 | -8.88% | 3 | 47,133 | 0.35 | -0.67 | 0.23 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 12.00 | 1.22 | 1.64 | 1.25 | -0.06 | -4.58% | 8 | 427 | 0.34 | -0.71 | 0.22 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 13.00 | 2.08 | 2.32 | 2.10 | -0.11 | -4.98% | 55 | 11,846 | 0.61 | -0.86 | 0.14 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 14.00 | 3.00 | 3.10 | 3.66 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.93 | 0.08 | 0.00 | 9/25/2024 | 10/17/2024 3:59:48 PM EST |
| 14.82 | 2.96 | 4.90 | 4.46 | 0.00 | 0.00% | 0 | 1,162 | 0.67 | -0.96 | 0.04 | 0.00 | 9/25/2024 | 10/17/2024 3:59:48 PM EST |
| 15.00 | 3.25 | 4.10 | 4.57 | 0.00 | 0.00% | 0 | 64 | 0.56 | -0.97 | 0.04 | 0.00 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 16.82 | 4.90 | 6.05 | 6.40 | 0.00 | 0.00% | 0 | 4,335 | 0.63 | -0.99 | 0.01 | 0.00 | 8/16/2024 | 10/17/2024 3:59:48 PM EST |
| 18.00 | 6.95 | 7.15 | 6.88 | 0.00 | 0.00% | 0 | 3,298 | 0.87 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 10/17/2024 3:59:48 PM EST |
| 19.82 | 7.80 | 9.00 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 10/17/2024 3:59:48 PM EST |
| 21.82 | 10.75 | 11.00 | 10.80 | -0.70 | -6.09% | 1 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |