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 | 5.25 | 5.30 | 0.00 | 0.00% | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 4.20 | 5.50 | 4.57 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 4.10 | 4.25 | 4.16 | -0.18 | -4.15% | 2 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 3.10 | 4.20 | 3.68 | -0.14 | -3.67% | 2 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 2.93 | 3.60 | 3.33 | 0.00 | 0.00% | 0 | 17 | 1.26 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 2.52 | 2.96 | 2.78 | 0.00 | 0.00% | 0 | 39 | 1.11 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 2.11 | 2.97 | 2.34 | 0.00 | 0.00% | 0 | 101 | 1.20 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 1.08 | 2.21 | 1.68 | -0.16 | -8.70% | 5 | 177 | 0.72 | 0.98 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 1.21 | 1.30 | 1.22 | -0.18 | -12.86% | 42 | 519 | 0.58 | 0.87 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.82 | 1.35 | 0.83 | -0.05 | -5.69% | 104 | 1,506 | 0.56 | 0.73 | 0.32 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.49 | 0.53 | 0.51 | -0.05 | -8.93% | 327 | 2,968 | 0.52 | 0.56 | 0.37 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.26 | 0.28 | 0.27 | -0.03 | -10.00% | 732 | 4,186 | 0.50 | 0.37 | 0.36 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.12 | 0.14 | 0.13 | -0.02 | -13.34% | 519 | 3,113 | 0.48 | 0.21 | 0.27 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 190 | 363 | 0.46 | 0.12 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 981 | 183 | 0.48 | 0.06 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 64 | 51 | 0.52 | 0.03 | 0.06 | 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% | 100 | 503 | 0.56 | 0.02 | 0.03 | 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% | 367 | 9 | 0.63 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 140 | 0.70 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.02 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 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 | 0.12 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 50 | 37 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.92 | 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 | 0.00 | 0.00% | 0 | 56 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 145 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 19 | 355 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 69 | 778 | 0.60 | -0.02 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.11 | 0.13 | 0.12 | +0.02 | +20.00% | 407 | 1,303 | 0.56 | -0.13 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.21 | 0.24 | 0.23 | +0.03 | +15.00% | 268 | 625 | 0.53 | -0.27 | 0.32 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.40 | 0.43 | 0.43 | +0.04 | +10.26% | 470 | 1,050 | 0.50 | -0.44 | 0.37 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.67 | 0.72 | 0.73 | +0.11 | +17.75% | 20 | 63 | 0.49 | -0.63 | 0.36 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.88 | 1.19 | 1.10 | +0.12 | +12.25% | 49 | 13 | 0.42 | -0.79 | 0.27 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.80 | 1.60 | 1.49 | +0.11 | +7.98% | 11 | 73 | 0.77 | -0.88 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 1.12 | 2.25 | 1.98 | -0.22 | -10.00% | 1 | 5 | 1.01 | -0.94 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.48 | 2.52 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.97 | 0.06 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 2.22 | 3.45 | 3.04 | 0.00 | 0.00% | 0 | 2 | 3.28 | -0.98 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 2.69 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 3.30 | 4.55 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 4.20 | 5.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 4.40 | 5.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.50 | 6.80 | 8.25 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |