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 | 5.30 | 5.85 | 6.10 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 5.20 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 4.15 | 5.40 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 3.70 | 4.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 3.15 | 4.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.50 | 2.86 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 2.55 | 3.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.50 | 2.22 | 2.66 | % | 0 | 0 | 0.78 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 9.00 | 1.32 | 1.89 | 1.80 | -0.36 | -16.67% | 1 | 5 | 0.73 | 0.96 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 1.31 | 1.44 | 1.30 | -0.45 | -25.72% | 3 | 105 | 0.38 | 0.90 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.88 | 1.00 | 0.86 | -0.51 | -37.23% | 127 | 26 | 0.29 | 0.80 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.52 | 0.56 | 0.52 | -0.26 | -33.34% | 67 | 117 | 0.28 | 0.63 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.27 | 0.29 | 0.28 | -0.16 | -36.37% | 383 | 623 | 0.27 | 0.43 | 0.41 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 0.12 | 0.13 | 0.13 | -0.09 | -40.91% | 600 | 6,183 | 0.27 | 0.26 | 0.32 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 56 | 3,057 | 0.28 | 0.14 | 0.21 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 44 | 360 | 0.31 | 0.07 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 966 | 0.37 | 0.03 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.50 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.54 | 0.01 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 1 | 41 | 0.69 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.03 | -0.03 | -50.00% | 4 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.09 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.21 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.07 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.06 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 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 | 0.02 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | % | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 7.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.08 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.09 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 9.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 3 | 672 | 0.37 | -0.04 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 48 | 702 | 0.32 | -0.10 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.11 | 0.13 | 0.12 | +0.06 | +100.00% | 189 | 1,363 | 0.30 | -0.20 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.24 | 0.27 | 0.25 | +0.11 | +78.58% | 414 | 1,068 | 0.28 | -0.37 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.48 | 0.51 | 0.51 | +0.18 | +54.55% | 100 | 495 | 0.27 | -0.57 | 0.41 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 0.83 | 0.88 | 0.89 | +0.37 | +71.16% | 31 | 94 | 0.28 | -0.74 | 0.32 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.90 | 1.32 | 1.11 | +0.12 | +12.13% | 1 | 19 | 0.33 | -0.86 | 0.21 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 1.74 | 1.82 | 1.55 | +0.13 | +9.16% | 1 | 42 | 0.41 | -0.93 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 2.05 | 2.31 | 2.35 | +0.40 | +20.52% | 10 | 11 | 0.54 | -0.97 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.50 | 2.66 | 2.82 | % | 0 | 0 | 0.60 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 2.86 | 3.30 | % | 0 | 0 | 0.61 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.50 | 3.15 | 3.80 | 3.27 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 3.65 | 4.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.50 | 4.25 | 4.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 5.05 | 5.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 5.65 | 6.35 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 7.10 | 7.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 7.75 | 8.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |