Options Chain for FORD MTR CO COM (F) - $9.90 as of 3/28/2025 2:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.85 | 4.40 | 5.75 | 4.83 | -1.22 | -20.17% | 10 | 17 | 6.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.35 | 3.35 | 5.30 | 4.34 | -0.50 | -10.34% | 3 | 23 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.85 | 3.85 | 4.80 | 3.84 | -0.48 | -11.12% | 2 | 14 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.35 | 3.35 | 4.35 | 3.35 | -0.30 | -8.22% | 4 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.85 | 2.85 | 3.45 | 2.85 | -0.20 | -6.56% | 14 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.35 | 2.17 | 2.43 | 2.30 | -0.39 | -14.50% | 16 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.85 | 1.68 | 1.91 | 1.84 | -0.36 | -16.37% | 112 | 225 | 1.27 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.35 | 1.16 | 1.41 | 1.35 | -0.43 | -24.16% | 139 | 28 | 1.56 | 0.99 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.85 | 0.82 | 1.12 | 0.92 | -0.24 | -20.69% | 717 | 190 | 1.06 | 0.92 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.35 | 0.46 | 0.50 | 0.47 | -0.22 | -31.89% | 1,736 | 3,827 | 0.46 | 0.76 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.85 | 0.18 | 0.19 | 0.19 | -0.11 | -36.67% | 6,636 | 6,921 | 0.44 | 0.44 | 0.67 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.35 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 4,836 | 36,860 | 0.48 | 0.20 | 0.42 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.85 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1,064 | 15,886 | 0.54 | 0.08 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.35 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 503 | 2,798 | 0.63 | 0.03 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.85 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 51 | 3,633 | 0.72 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.35 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 1,355 | 0.85 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 143 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.35 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 13.85 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 14.35 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 14.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 15.85 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 16.85 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 17.35 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 150 | 1.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 17.85 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 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 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 5.35 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 5.85 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 6.35 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.09 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 6.85 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 153 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.35 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 243 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 143 | 1,780 | 0.81 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.35 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,085 | 4,873 | 0.61 | -0.01 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.85 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 2,355 | 68,241 | 0.50 | -0.08 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.35 | 0.09 | 0.10 | 0.10 | +0.03 | +42.86% | 5,832 | 71,752 | 0.46 | -0.24 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.85 | 0.29 | 0.31 | 0.30 | +0.09 | +42.86% | 4,923 | 14,364 | 0.44 | -0.56 | 0.67 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.35 | 0.60 | 0.68 | 0.68 | +0.16 | +30.77% | 863 | 2,264 | 0.45 | -0.80 | 0.42 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.85 | 1.11 | 1.16 | 1.17 | +0.22 | +23.16% | 157 | 5,409 | 0.67 | -0.92 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.35 | 1.41 | 1.65 | 1.66 | +0.26 | +18.58% | 301 | 339 | 0.90 | -0.97 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.85 | 1.90 | 2.15 | 2.17 | +0.32 | +17.30% | 32 | 32 | 1.22 | -0.99 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.35 | 2.55 | 2.65 | 2.69 | +0.34 | +14.47% | 10 | 3 | 1.08 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.85 | 3.10 | 3.15 | 3.10 | +0.15 | +5.09% | 2 | 5 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.35 | 3.25 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.85 | 4.05 | 4.15 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.35 | 4.40 | 4.65 | 4.31 | 0.00 | 0.00% | 0 | 8 | 1.58 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 14.85 | 5.10 | 5.15 | 5.15 | % | 2 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 15.85 | 5.55 | 6.15 | 5.83 | 0.00 | 0.00% | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 16.85 | 6.60 | 7.20 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.35 | 7.60 | 7.95 | 7.80 | % | 1 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 17.85 | 7.75 | 8.15 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |