Options Chain for FORD MTR CO COM (F) - $9.63 as of 4/18/2025 11:21:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 3.85 | 4.75 | 4.02 | +0.09 | +2.29% | 4 | 206 | 4.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 6.00 | 3.05 | 3.70 | 3.64 | +0.21 | +6.13% | 6 | 117 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 6.50 | 2.81 | 3.20 | 3.15 | +0.23 | +7.88% | 6 | 58 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 7.00 | 2.49 | 2.71 | 2.69 | +0.24 | +9.80% | 155 | 258 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 7.50 | 1.98 | 2.20 | 2.14 | +0.11 | +5.42% | 124 | 245 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 8.00 | 1.34 | 1.75 | 1.67 | +0.23 | +15.98% | 47 | 606 | 0.88 | 0.99 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 8.50 | 0.50 | 1.25 | 1.17 | +0.23 | +24.47% | 368 | 907 | 0.73 | 0.96 | 0.13 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 9.00 | 0.65 | 0.73 | 0.70 | +0.15 | +27.28% | 4,708 | 5,595 | 0.46 | 0.85 | 0.35 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 9.50 | 0.29 | 0.32 | 0.29 | +0.05 | +20.84% | 6,430 | 10,977 | 0.40 | 0.61 | 0.70 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 10.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 10,047 | 25,684 | 0.38 | 0.26 | 0.62 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1,257 | 12,688 | 0.43 | 0.09 | 0.27 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 11.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 482 | 8,851 | 0.53 | 0.03 | 0.09 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 240 | 3,158 | 0.62 | 0.00 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 674 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 465 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 56 | 1.39 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 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 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 175 | 1.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 224 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 500 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 191 | 1,267 | 0.67 | -0.01 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 1,705 | 9,716 | 0.52 | -0.04 | 0.13 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | -0.08 | -61.54% | 2,124 | 3,471 | 0.43 | -0.15 | 0.35 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 9.50 | 0.15 | 0.16 | 0.15 | -0.18 | -54.55% | 4,888 | 8,866 | 0.38 | -0.39 | 0.70 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 10.00 | 0.42 | 0.49 | 0.47 | -0.23 | -32.86% | 449 | 2,518 | 0.38 | -0.74 | 0.62 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 10.50 | 0.45 | 1.20 | 0.86 | -0.25 | -22.53% | 152 | 3,940 | 0.61 | -0.91 | 0.27 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 11.00 | 1.32 | 1.50 | 1.37 | -0.32 | -18.94% | 123 | 934 | 0.67 | -0.97 | 0.09 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 11.50 | 1.65 | 1.93 | 1.86 | -0.32 | -14.68% | 13 | 34 | 1.16 | -1.00 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 12.00 | 2.21 | 2.80 | 2.66 | 0.00 | 0.00% | 0 | 35 | 2.13 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 2.68 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 13.00 | 2.38 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 6 | 1.24 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 13.50 | 2.87 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 9 | 1.36 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 5.30 | 6.35 | 5.48 | 0.00 | 0.00% | 0 | 9 | 1.68 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 7.80 | 8.55 | 8.30 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |