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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.85 | 8.05 | 9.30 | 8.84 | -0.56 | -5.96% | 7 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 1.85 | 7.10 | 8.45 | 7.81 | -0.26 | -3.23% | 4 | 20 | 7.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 2.85 | 6.20 | 7.30 | 7.11 | 0.00 | 0.00% | 0 | 37 | 4.98 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 3.85 | 5.30 | 6.45 | 6.08 | 0.00 | 0.00% | 0 | 16 | 4.34 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 4.85 | 4.85 | 4.95 | 5.16 | 0.00 | 0.00% | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 5.85 | 2.97 | 3.95 | 4.15 | 0.00 | 0.00% | 0 | 49 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 6.85 | 2.69 | 2.94 | 2.87 | -0.38 | -11.70% | 5 | 208 | 2.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.85 | 1.78 | 2.38 | 1.88 | -0.27 | -12.56% | 5 | 136 | 2.06 | 0.96 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.85 | 0.93 | 1.06 | 0.93 | -0.27 | -22.50% | 146 | 4,477 | 0.46 | 0.85 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.85 | 0.29 | 0.31 | 0.30 | -0.08 | -21.06% | 6,021 | 16,871 | 0.37 | 0.47 | 0.48 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.85 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 2,667 | 51,726 | 0.39 | 0.14 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.85 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 246 | 28,706 | 0.45 | 0.03 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.85 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,585 | 0.57 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.85 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 781 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 15.85 | 0.00 | 0.01 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.85 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 17.85 | 0.00 | 0.12 | % | 0 | 0 | 1.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.85 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 1.85 | 0.00 | 0.02 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.85 | 0.00 | 0.02 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.85 | 0.00 | 0.02 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.85 | 0.00 | 0.02 | 0.01 | % | 1 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 5.85 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 324 | 1.02 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 6.85 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 452 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.85 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 67 | 1,668 | 0.51 | -0.04 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.85 | 0.08 | 0.09 | 0.09 | +0.02 | +28.58% | 1,184 | 30,663 | 0.43 | -0.15 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.85 | 0.38 | 0.40 | 0.39 | +0.11 | +39.29% | 5,004 | 40,829 | 0.38 | -0.53 | 0.48 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.85 | 0.95 | 1.17 | 1.17 | +0.18 | +18.19% | 740 | 1,659 | 0.36 | -0.86 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.85 | 1.88 | 2.17 | 2.16 | +0.24 | +12.50% | 1 | 112 | 1.09 | -0.97 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.85 | 2.82 | 3.15 | 2.87 | 0.00 | 0.00% | 0 | 37 | 0.90 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.85 | 3.95 | 4.15 | 4.22 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 14.85 | 4.90 | 6.05 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.85 | 5.85 | 7.00 | 5.95 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 16.85 | 6.20 | 7.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.85 | 8.05 | 8.35 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |