Options Chain for FORD MTR CO COM (F) - $10.28 as of 5/5/2025 3:04:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.60 | 5.60 | 5.14 | -0.20 | -3.75% | 13 | 15 | 3.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 3.90 | 5.40 | 4.64 | -0.14 | -2.93% | 25 | 18 | 3.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 3.45 | 4.25 | 4.12 | -0.15 | -3.52% | 18 | 29 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 3.15 | 4.30 | 3.63 | -0.20 | -5.23% | 20 | 9 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 3.15 | 3.95 | 3.13 | -0.15 | -4.58% | 22 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 1.87 | 3.20 | 2.67 | +0.08 | +3.09% | 6 | 44 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 2.09 | 2.50 | 2.13 | -0.22 | -9.37% | 12 | 128 | 1.44 | 0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 1.62 | 1.80 | 1.68 | -0.11 | -6.15% | 225 | 107 | 1.13 | 0.97 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 1.19 | 1.29 | 1.18 | -0.14 | -10.61% | 422 | 1,922 | 0.97 | 0.91 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.80 | 0.84 | 0.81 | -0.08 | -8.99% | 1,431 | 5,466 | 0.94 | 0.79 | 0.32 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.46 | 0.48 | 0.47 | -0.06 | -11.33% | 8,769 | 32,712 | 0.88 | 0.60 | 0.44 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.22 | 0.23 | 0.23 | -0.03 | -11.54% | 21,012 | 36,569 | 0.82 | 0.37 | 0.44 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 11,206 | 20,221 | 0.80 | 0.19 | 0.31 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 10,714 | 3,084 | 0.77 | 0.08 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4,886 | 3,303 | 0.83 | 0.03 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 333 | 1,104 | 0.99 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 190 | 1.15 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 128 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.01 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 257 | 2.32 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 74 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 14 | 1,978 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 47 | 960 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,961 | 1,159 | 1.16 | -0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 8,656 | 1,719 | 0.97 | -0.03 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 14,719 | 4,813 | 0.92 | -0.09 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.12 | 0.13 | 0.12 | +0.02 | +20.00% | 12,739 | 7,175 | 0.90 | -0.21 | 0.32 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.26 | 0.27 | 0.27 | +0.04 | +17.40% | 30,859 | 8,937 | 0.85 | -0.40 | 0.44 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.52 | 0.53 | 0.53 | +0.05 | +10.42% | 4,216 | 5,812 | 0.81 | -0.63 | 0.44 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.84 | 0.90 | 0.91 | +0.09 | +10.98% | 342 | 536 | 0.76 | -0.81 | 0.31 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 1.30 | 1.59 | 1.37 | +0.12 | +9.60% | 378 | 173 | 1.51 | -0.92 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 1.16 | 1.87 | 1.84 | +0.12 | +6.98% | 191 | 84 | 1.01 | -0.97 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.79 | 2.62 | 2.31 | +0.14 | +6.46% | 12 | 8 | 2.67 | -0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 2.51 | 3.45 | 2.82 | +0.05 | +1.81% | 5 | 6 | 2.60 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 2.36 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 2.87 | 4.20 | 3.76 | 0.00 | 0.00% | 0 | 4 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 3.65 | 4.60 | 4.22 | 0.00 | 0.00% | 0 | 15 | 2.11 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 4.50 | 5.75 | 4.85 | +0.16 | +3.42% | 10 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 7.05 | 8.20 | 7.25 | % | 1 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |