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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.05 | 5.75 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.50 | 4.55 | 5.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 4.05 | 5.15 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.50 | 3.85 | 4.75 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 7.00 | 2.89 | 4.15 | 3.30 | 0.00 | 0.00% | 0 | 71 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 7.50 | 2.41 | 3.55 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 2.20 | 2.60 | 2.37 | 0.00 | 0.00% | 0 | 109 | 0.69 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 8.50 | 1.88 | 2.12 | 1.93 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.96 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 1.46 | 1.60 | 1.43 | 0.00 | 0.00% | 0 | 45 | 0.48 | 0.89 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.50 | 1.03 | 1.16 | 1.04 | 0.00 | 0.00% | 0 | 127 | 0.43 | 0.78 | 0.24 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.71 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 649 | 0.40 | 0.64 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.50 | 0.45 | 0.47 | 0.46 | 0.00 | 0.00% | 0 | 1,433 | 0.39 | 0.48 | 0.31 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 0.26 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 31,812 | 0.39 | 0.34 | 0.28 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.50 | 0.15 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 1,453 | 0.39 | 0.22 | 0.23 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 989 | 0.40 | 0.15 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.50 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.42 | 0.10 | 0.12 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 4,597 | 0.43 | 0.07 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 323 | 0.47 | 0.04 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.03 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.53 | 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 | 310 | 0.58 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.62 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.28 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.22 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.08 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.09 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.22 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.02 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.02 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 196 | 0.49 | 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 | 353 | 0.39 | -0.04 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 105 | 0.40 | -0.11 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.50 | 0.17 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 823 | 0.39 | -0.22 | 0.24 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.33 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 812 | 0.38 | -0.36 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.50 | 0.58 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 289 | 0.39 | -0.52 | 0.31 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 0.89 | 1.13 | 0.95 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.66 | 0.28 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.50 | 1.26 | 1.52 | 1.43 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.78 | 0.23 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 1.69 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 58 | 0.41 | -0.85 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.50 | 2.02 | 2.70 | % | 0 | 0 | 0.70 | -0.90 | 0.12 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 13.00 | 2.53 | 3.45 | 2.94 | 0.00 | 0.00% | 0 | 81 | 0.24 | -0.93 | 0.09 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 13.50 | 2.57 | 3.35 | % | 0 | 0 | 0.67 | -0.96 | 0.06 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 14.00 | 3.30 | 4.05 | % | 0 | 0 | 1.34 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 14.50 | 3.75 | 5.10 | % | 0 | 0 | 0.80 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 15.00 | 3.90 | 5.25 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 15.50 | 4.45 | 5.30 | % | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 16.00 | 5.25 | 6.35 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 6.50 | 7.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.50 | 7.05 | 7.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 7.00 | 8.25 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 8.20 | 8.95 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |