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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 3.25 | 4.30 | 4.18 | -0.29 | -6.49% | 8 | 17 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 2.94 | 3.80 | 3.69 | -0.26 | -6.59% | 12 | 20 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 3.20 | 3.30 | 3.42 | 0.00 | 0.00% | 0 | 19 | 1.32 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 2.50 | 2.80 | 2.98 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 1.83 | 2.32 | 2.20 | -0.49 | -18.22% | 12 | 1 | 1.30 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 1.70 | 1.83 | 1.67 | -0.60 | -26.44% | 6 | 13 | 1.37 | 0.97 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 1.24 | 1.30 | 1.22 | -0.57 | -31.85% | 234 | 235 | 0.91 | 0.92 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.73 | 0.84 | 0.83 | -0.17 | -17.00% | 338 | 261 | 0.42 | 0.83 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.38 | 0.49 | 0.46 | -0.17 | -26.99% | 490 | 2,066 | 0.40 | 0.65 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.18 | 0.20 | 0.20 | -0.08 | -28.58% | 1,403 | 6,882 | 0.38 | 0.39 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.07 | 0.08 | 0.07 | -0.05 | -41.67% | 740 | 20,984 | 0.40 | 0.19 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 73 | 4,867 | 0.44 | 0.09 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 11 | 1,482 | 0.47 | 0.04 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 637 | 0.57 | 0.02 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 252 | 0.62 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 50 | 49 | 0.70 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 101 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 381 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 300 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 57 | 0.83 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 38 | 0.68 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 4 | 172 | 0.57 | -0.03 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 329 | 1,601 | 0.51 | -0.08 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 645 | 1,078 | 0.46 | -0.17 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.19 | 0.21 | 0.19 | +0.05 | +35.72% | 2,623 | 11,980 | 0.41 | -0.35 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.43 | 0.45 | 0.45 | +0.11 | +32.36% | 942 | 3,074 | 0.39 | -0.61 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.80 | 0.85 | 0.82 | +0.15 | +22.39% | 179 | 1,549 | 0.44 | -0.81 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 1.27 | 1.31 | 1.30 | +0.24 | +22.65% | 28 | 76 | 0.88 | -0.91 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 1.63 | 1.80 | 1.81 | +0.37 | +25.70% | 1 | 13 | 1.25 | -0.96 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 2.01 | 2.38 | 2.26 | +0.31 | +15.90% | 5 | 7 | 1.50 | -0.98 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 2.43 | 3.35 | 2.57 | 0.00 | 0.00% | 0 | 3 | 1.90 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 2.75 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 3.75 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 4.30 | 5.35 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 7.25 | 7.95 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |