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 | 3.35 | 4.80 | 4.17 | -0.43 | -9.35% | 8 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 2.84 | 3.85 | 3.67 | -0.33 | -8.25% | 8 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 3.20 | 3.65 | 3.22 | -0.25 | -7.21% | 8 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 2.69 | 2.89 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.98 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 1.57 | 2.53 | 2.24 | % | 3 | 0 | 1.47 | 0.95 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 8.00 | 1.30 | 2.04 | 2.18 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.91 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.82 | 1.59 | 1.40 | -0.21 | -13.05% | 3 | 4 | 1.14 | 0.84 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.93 | 1.06 | 0.97 | -0.13 | -11.82% | 44 | 57 | 0.46 | 0.74 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.62 | 0.67 | 0.62 | -0.17 | -21.52% | 209 | 2,949 | 0.43 | 0.61 | 0.30 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.36 | 0.40 | 0.38 | -0.10 | -20.84% | 307 | 1,696 | 0.41 | 0.45 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.20 | 0.23 | 0.23 | -0.08 | -25.81% | 225 | 2,010 | 0.40 | 0.30 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.13 | 0.11 | -0.04 | -26.67% | 198 | 4,070 | 0.40 | 0.18 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 18 | 3,018 | 0.40 | 0.11 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 1 | 252 | 0.41 | 0.06 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 58 | 0.45 | 0.03 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 231 | 181 | 0.53 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 165 | 0.49 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 0.80 | 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 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.03 | % | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 11 | 2 | 0.67 | -0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.02 | 0.05 | 0.05 | -0.02 | -28.58% | 29 | 10 | 0.53 | -0.05 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.08 | 0.08 | +0.01 | +14.29% | 54 | 21 | 0.50 | -0.09 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.11 | 0.14 | 0.13 | +0.02 | +18.19% | 387 | 124 | 0.47 | -0.16 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.21 | 0.24 | 0.22 | +0.02 | +10.00% | 159 | 590 | 0.45 | -0.26 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.36 | 0.42 | 0.40 | +0.07 | +21.22% | 1,037 | 665 | 0.43 | -0.39 | 0.30 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.61 | 0.68 | 0.70 | +0.14 | +25.00% | 158 | 2,354 | 0.42 | -0.55 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 1.10 | 1.03 | +0.18 | +21.18% | 14 | 2,496 | 0.53 | -0.70 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.96 | 1.54 | 1.40 | +0.52 | +59.10% | 1 | 133 | 0.87 | -0.82 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 1.51 | 1.97 | 1.65 | 0.00 | 0.00% | 0 | 29 | 0.63 | -0.89 | 0.15 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 2.06 | 2.36 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.94 | 0.09 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 2.68 | 2.92 | 2.60 | 0.00 | 0.00% | 0 | 40 | 0.74 | -0.97 | 0.06 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 3.15 | 3.55 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.99 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 3.55 | 3.90 | 3.75 | +0.05 | +1.36% | 3 | 4 | 0.85 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 5.10 | 6.25 | 5.15 | +0.05 | +0.98% | 3 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 7.40 | 8.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |