Options Chain for FORD MTR CO COM (F) - $10.43 as of 1/22/2025 8:44:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.15 | 10.10 | 10.10 | 0.00 | 0.00% | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 2.00 | 6.80 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 3.00 | 7.10 | 8.20 | 6.85 | 0.00 | 0.00% | 0 | 5 | 2.84 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 4.00 | 6.30 | 6.70 | 5.81 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 5.00 | 5.00 | 6.25 | 5.15 | 0.00 | 0.00% | 0 | 30 | 1.75 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 5.50 | 4.65 | 5.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 4.05 | 4.65 | 4.05 | 0.00 | 0.00% | 0 | 22 | 2.29 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 6.50 | 2.86 | 5.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 3.05 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 543 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 7.50 | 2.41 | 3.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 8.00 | 2.23 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 507 | 0.75 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 8.50 | 1.72 | 2.25 | 1.93 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.96 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 1.45 | 1.58 | 1.47 | 0.00 | 0.00% | 0 | 3,796 | 0.51 | 0.89 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.50 | 0.90 | 1.69 | 0.96 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.78 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.63 | 0.74 | 0.72 | 0.00 | 0.00% | 0 | 25,952 | 0.44 | 0.64 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.50 | 0.45 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 4,285 | 0.43 | 0.48 | 0.32 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 0.25 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 26,794 | 0.41 | 0.33 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.50 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 556 | 0.41 | 0.22 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 63,034 | 0.44 | 0.14 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.50 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.10 | 0.12 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 4,352 | 0.48 | 0.06 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 434 | 0.50 | 0.04 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,778 | 0.51 | 0.03 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.50 | 0.01 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 384 | 0.61 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 272 | 0.65 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 446 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 546 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.04 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.59 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.79 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 93 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 7.50 | 0.01 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3,172 | 0.52 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 8.50 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.44 | -0.04 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 17,721 | 0.43 | -0.11 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.50 | 0.16 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 1,124 | 0.42 | -0.22 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.32 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 20,503 | 0.42 | -0.36 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.50 | 0.57 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 4,827 | 0.43 | -0.52 | 0.32 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 0.87 | 0.93 | 0.90 | 0.00 | 0.00% | 0 | 5,995 | 0.44 | -0.67 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.50 | 1.03 | 2.39 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.78 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 1.62 | 1.78 | 1.78 | 0.00 | 0.00% | 0 | 440 | 0.41 | -0.86 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.50 | 1.91 | 2.63 | % | 0 | 0 | 0.60 | -0.90 | 0.12 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 13.00 | 2.20 | 2.75 | 2.74 | 0.00 | 0.00% | 0 | 404 | 0.77 | -0.94 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.50 | 3.05 | 4.70 | % | 0 | 0 | 0.77 | -0.96 | 0.06 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 14.00 | 3.55 | 3.90 | 4.38 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.97 | 0.04 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 14.50 | 2.96 | 5.20 | % | 0 | 0 | 0.92 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 15.00 | 4.55 | 4.75 | 5.25 | 0.00 | 0.00% | 0 | 202 | 0.99 | -0.99 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 15.50 | 5.05 | 5.60 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 16.00 | 4.85 | 5.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 6.50 | 6.75 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 6.90 | 7.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 8.20 | 9.35 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 9.45 | 9.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 21.00 | 10.05 | 10.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |