Options Chain for FORD MTR CO COM (F) - $9.28 as of 2/21/2025 8:20:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.85 | 7.90 | 8.75 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 1.85 | 6.55 | 7.75 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.85 | 5.90 | 7.50 | 6.57 | % | 1 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 3.85 | 4.45 | 6.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 4.85 | 3.55 | 5.05 | 4.59 | % | 2 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 5.85 | 2.88 | 4.45 | 3.62 | % | 42 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 6.85 | 2.28 | 2.70 | 2.60 | +0.09 | +3.59% | 1 | 2 | 0.80 | 0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 7.85 | 1.49 | 1.58 | 1.54 | -0.07 | -4.35% | 106 | 37 | 0.38 | 0.93 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 8.85 | 0.69 | 0.85 | 0.68 | -0.08 | -10.53% | 228 | 3,152 | 0.29 | 0.71 | 0.33 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 9.85 | 0.20 | 0.21 | 0.21 | -0.02 | -8.70% | 325 | 4,641 | 0.27 | 0.34 | 0.37 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 10.85 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 268 | 1,454 | 0.28 | 0.10 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 11.85 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 235 | 448 | 0.34 | 0.02 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 12.85 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 62 | 49 | 0.41 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 13.85 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 14.85 | 0.00 | 0.03 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 15.85 | 0.00 | 0.22 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 16.85 | 0.00 | 0.62 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 17.85 | 0.00 | 0.07 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.85 | 0.00 | 0.01 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 1.85 | 0.00 | 0.02 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.85 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.85 | 0.00 | 0.64 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 4.85 | 0.00 | 0.84 | % | 0 | 15 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.85 | 0.00 | 0.02 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 6.85 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 4 | 2 | 0.48 | -0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 7.85 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 35 | 114 | 0.33 | -0.07 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 8.85 | 0.19 | 0.20 | 0.20 | +0.04 | +25.00% | 1,113 | 3,792 | 0.28 | -0.29 | 0.33 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 9.85 | 0.60 | 0.73 | 0.69 | +0.09 | +15.00% | 195 | 1,324 | 0.27 | -0.66 | 0.37 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 10.85 | 1.35 | 1.80 | 1.58 | +0.07 | +4.64% | 1 | 31 | 0.34 | -0.90 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 11.85 | 2.36 | 2.77 | 2.60 | +0.05 | +1.97% | 23 | 38 | 0.43 | -0.98 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 12.85 | 2.90 | 4.55 | 3.49 | -0.06 | -1.69% | 2 | 19 | 0.58 | -1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 13.85 | 3.55 | 5.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 14.85 | 4.90 | 6.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 15.85 | 5.95 | 7.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 16.85 | 6.95 | 8.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 17.85 | 7.95 | 9.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |