Options Chain for FORD MTR CO COM (F) - $9.53 as of 3/13/2025 10:14:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.85 | 4.60 | 4.75 | 4.75 | +0.12 | +2.60% | 24 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 5.35 | 4.15 | 4.65 | 4.35 | 0.00 | 0.00% | 0 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:01 PM EST |
| 5.85 | 3.05 | 3.75 | 3.51 | 0.00 | 0.00% | 0 | 31 | 1.50 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:01 PM EST |
| 6.35 | 2.42 | 3.25 | 3.18 | 0.00 | 0.00% | 0 | 26 | 1.28 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:01 PM EST |
| 6.85 | 2.10 | 2.94 | 2.80 | -0.12 | -4.11% | 1 | 61 | 1.76 | 1.00 | 0.01 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 7.35 | 1.97 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.98 | 0.04 | 0.00 | 3/11/2025 | 3/13/2025 4:00:01 PM EST |
| 7.85 | 1.50 | 2.30 | 2.00 | +0.28 | +16.28% | 1 | 74 | 2.30 | 0.96 | 0.08 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 8.35 | 1.20 | 1.28 | 1.51 | +0.27 | +21.78% | 2 | 224 | 0.84 | 0.90 | 0.17 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 8.85 | 0.58 | 0.84 | 0.80 | -0.03 | -3.62% | 390 | 1,089 | 0.44 | 0.82 | 0.31 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 9.35 | 0.41 | 0.45 | 0.44 | 0.00 | 0.00% | 687 | 8,880 | 0.41 | 0.62 | 0.49 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 9.85 | 0.18 | 0.20 | 0.20 | +0.01 | +5.27% | 2,569 | 8,673 | 0.41 | 0.37 | 0.49 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 10.35 | 0.07 | 0.08 | 0.09 | +0.02 | +28.58% | 21,212 | 8,144 | 0.41 | 0.18 | 0.33 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 10.85 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 21,392 | 9,180 | 0.45 | 0.08 | 0.18 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 11.35 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 198 | 674 | 0.47 | 0.04 | 0.09 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 11.85 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 8 | 403 | 0.57 | 0.01 | 0.04 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 12.35 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.62 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/13/2025 4:00:01 PM EST |
| 12.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:01 PM EST |
| 13.35 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:01 PM EST |
| 13.85 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:01 PM EST |
| 14.35 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:01 PM EST |
| 14.85 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 166 | 2.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:01 PM EST |
| 15.85 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 4:00:01 PM EST |
| 16.85 | 0.00 | 0.61 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 17.85 | 0.00 | 0.84 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 18.85 | 0.00 | 0.04 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.85 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:01 PM EST |
| 5.35 | 0.00 | 0.67 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 5.85 | 0.00 | 1.15 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 6.35 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 6.85 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 355 | 0.81 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/13/2025 4:00:01 PM EST |
| 7.35 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 45 | 132 | 0.70 | -0.02 | 0.04 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 7.85 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 30 | 604 | 0.61 | -0.04 | 0.08 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 8.35 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 11 | 1,486 | 0.49 | -0.10 | 0.17 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 8.85 | 0.09 | 0.10 | 0.10 | +0.04 | +66.67% | 346 | 5,430 | 0.45 | -0.18 | 0.31 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 9.35 | 0.21 | 0.23 | 0.23 | +0.06 | +35.30% | 3,029 | 5,262 | 0.41 | -0.38 | 0.49 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 9.85 | 0.47 | 0.51 | 0.49 | +0.08 | +19.52% | 646 | 4,856 | 0.41 | -0.63 | 0.49 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 10.35 | 0.84 | 0.89 | 0.86 | +0.06 | +7.50% | 290 | 791 | 0.45 | -0.82 | 0.33 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 10.85 | 1.24 | 1.52 | 1.25 | +0.05 | +4.17% | 21 | 168 | 0.62 | -0.92 | 0.18 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 11.35 | 1.62 | 2.44 | 1.80 | 0.00 | 0.00% | 5 | 64 | 2.00 | -0.96 | 0.09 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 11.85 | 2.07 | 3.15 | 2.22 | -0.11 | -4.73% | 2 | 6 | 2.21 | -0.99 | 0.04 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 12.35 | 2.14 | 3.05 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 3/13/2025 4:00:01 PM EST |
| 12.85 | 2.87 | 4.10 | 3.20 | -0.29 | -8.31% | 1 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 13.35 | 3.75 | 3.95 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 13.85 | 3.70 | 4.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 14.35 | 3.85 | 5.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 14.85 | 4.55 | 5.60 | 4.89 | % | 1 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST | |
| 15.85 | 5.40 | 6.85 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 16.85 | 6.35 | 7.45 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 17.85 | 7.40 | 8.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 18.85 | 8.35 | 9.80 | 9.32 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:01 PM EST |