Options Chain for FORD MTR CO COM (F) - $10.16 as of 2/4/2025 9:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.05 | 7.90 | 8.15 | 0.00 | 0.00% | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:51 PM EST |
| 5.00 | 5.10 | 5.75 | 4.89 | 0.00 | 0.00% | 0 | 34 | 2.07 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 6.00 | 3.15 | 4.65 | 4.40 | 0.00 | 0.00% | 0 | 131 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 7.00 | 2.83 | 3.35 | 3.10 | +0.18 | +6.17% | 55 | 470 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 8.00 | 1.83 | 2.27 | 2.16 | +0.17 | +8.55% | 98 | 1,264 | 0.73 | 0.98 | 0.10 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 9.00 | 1.06 | 1.30 | 1.24 | +0.11 | +9.74% | 91 | 3,267 | 0.43 | 0.81 | 0.21 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 10.00 | 0.58 | 0.60 | 0.59 | +0.11 | +22.92% | 549 | 23,855 | 0.39 | 0.55 | 0.30 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 11.00 | 0.21 | 0.22 | 0.21 | +0.03 | +16.67% | 7,961 | 42,780 | 0.38 | 0.27 | 0.25 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 12.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 4,780 | 56,352 | 0.40 | 0.13 | 0.14 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 13.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 388 | 22,744 | 0.44 | 0.06 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 526 | 7,209 | 0.50 | 0.03 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 807 | 13,437 | 0.59 | 0.01 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 16.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 2,380 | 0.61 | 0.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 100 | 2,457 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 18.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,406 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 795 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 723 | 0.85 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 647 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 991 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 874 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 998 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 23 | 17,223 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 227 | 9,074 | 0.47 | -0.02 | 0.10 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 9.00 | 0.17 | 0.18 | 0.18 | -0.05 | -21.74% | 4,037 | 73,455 | 0.42 | -0.19 | 0.21 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 10.00 | 0.52 | 0.53 | 0.54 | -0.11 | -16.93% | 1,452 | 55,501 | 0.40 | -0.45 | 0.30 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 11.00 | 1.12 | 1.19 | 1.20 | -0.16 | -11.77% | 106 | 20,829 | 0.39 | -0.73 | 0.25 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 12.00 | 1.52 | 2.40 | 2.09 | -0.22 | -9.53% | 5 | 2,938 | 0.59 | -0.87 | 0.14 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 13.00 | 2.70 | 3.05 | 3.03 | -0.17 | -5.32% | 7 | 1,267 | 0.58 | -0.94 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 14.00 | 3.05 | 4.05 | 4.17 | 0.00 | 0.00% | 0 | 351 | 0.69 | -0.97 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 15.00 | 4.70 | 5.05 | 5.20 | 0.00 | 0.00% | 0 | 162 | 0.71 | -0.99 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 16.00 | 5.75 | 6.00 | 5.98 | 0.00 | 0.00% | 0 | 4 | 0.92 | -1.00 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 17.00 | 6.75 | 7.00 | 7.16 | 0.00 | 0.00% | 0 | 893 | 1.01 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:51 PM EST |
| 18.00 | 7.85 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 836 | 1.10 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:51 PM EST |
| 19.00 | 8.75 | 9.00 | 8.55 | 0.00 | 0.00% | 0 | 941 | 1.18 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 9.15 | 10.00 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 2/4/2025 3:59:51 PM EST |
| 21.00 | 10.70 | 11.00 | 10.85 | 0.00 | 0.00% | 0 | 143 | 1.16 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 22.00 | 11.10 | 12.00 | 11.85 | 0.00 | 0.00% | 0 | 40 | 1.29 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |