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 | 8.00 | 9.30 | 9.42 | 0.00 | 0.00% | 0 | 30 | 7.72 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 1.85 | 7.00 | 8.30 | 8.30 | 0.00 | 0.00% | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 2.85 | 6.10 | 7.15 | 7.29 | 0.00 | 0.00% | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 3.85 | 5.15 | 6.10 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 4.85 | 4.05 | 5.05 | 5.07 | 0.00 | 0.00% | 0 | 545 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 5.85 | 3.85 | 4.35 | 4.03 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 6.85 | 2.87 | 3.45 | 3.39 | 0.00 | 0.00% | 0 | 65 | 0.85 | 1.00 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 7.85 | 1.91 | 2.10 | 2.16 | 0.00 | 0.00% | 0 | 54 | 0.59 | 0.91 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 8.85 | 1.05 | 1.15 | 1.09 | -0.21 | -16.16% | 84 | 4,429 | 0.43 | 0.74 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.85 | 0.49 | 0.51 | 0.49 | -0.09 | -15.52% | 1,543 | 12,734 | 0.41 | 0.48 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.85 | 0.15 | 0.18 | 0.15 | -0.06 | -28.58% | 2,401 | 24,482 | 0.37 | 0.23 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.85 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 173 | 7,628 | 0.39 | 0.10 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.85 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 20 | 450 | 0.43 | 0.05 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.85 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 44 | 1,080 | 0.48 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.85 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 312 | 0.58 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.85 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,016 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 16.85 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 92 | 0.65 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 17.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 | 0.02 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 1.85 | 0.00 | 0.02 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.85 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 3.85 | 0.00 | 0.02 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.85 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,648 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 5.85 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 120 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 6.85 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 30 | 571 | 0.57 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.85 | 0.09 | 0.10 | 0.10 | +0.02 | +25.00% | 137 | 7,241 | 0.49 | -0.09 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.85 | 0.25 | 0.28 | 0.26 | +0.05 | +23.81% | 7,060 | 43,074 | 0.44 | -0.26 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.85 | 0.66 | 0.68 | 0.68 | +0.13 | +23.64% | 7,271 | 13,769 | 0.41 | -0.52 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.85 | 1.30 | 1.39 | 1.35 | +0.15 | +12.50% | 126 | 916 | 0.40 | -0.77 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.85 | 2.12 | 2.29 | 2.20 | +0.10 | +4.77% | 3 | 908 | 0.51 | -0.90 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.85 | 3.20 | 3.30 | 3.25 | +0.35 | +12.07% | 2 | 36 | 0.66 | -0.95 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.85 | 4.00 | 4.30 | 4.61 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.98 | 0.03 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 14.85 | 4.70 | 5.70 | 5.22 | +0.52 | +11.07% | 1 | 5 | 0.83 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.85 | 6.05 | 6.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.85 | 6.35 | 7.25 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.85 | 8.00 | 8.25 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |