Options Chain for FORD MTR CO COM (F) - $10.60 as of 5/13/2025 8:31:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.55 | 5.65 | 5.59 | 0.00 | 0.00% | 19 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 5.50 | 5.05 | 5.15 | 5.02 | 0.00 | 0.00% | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 6.00 | 4.55 | 4.65 | 4.61 | +0.26 | +5.98% | 6 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 6.50 | 4.05 | 4.15 | 4.09 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 7.00 | 3.55 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 7.50 | 2.39 | 3.15 | 2.88 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 8.00 | 2.33 | 2.65 | 2.57 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 8.50 | 2.09 | 2.14 | 2.24 | +0.18 | +8.74% | 1 | 11 | 0.65 | 0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 9.00 | 1.59 | 1.67 | 1.64 | +0.04 | +2.50% | 14 | 339 | 1.03 | 0.96 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 9.50 | 1.11 | 1.16 | 1.14 | +0.10 | +9.62% | 3 | 192 | 0.56 | 0.91 | 0.18 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 10.00 | 0.66 | 0.70 | 0.71 | +0.07 | +10.94% | 337 | 3,148 | 0.30 | 0.81 | 0.37 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 10.50 | 0.28 | 0.31 | 0.30 | +0.04 | +15.39% | 463 | 4,573 | 0.26 | 0.59 | 0.66 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 10,062 | 3,380 | 0.25 | 0.27 | 0.56 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 11.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 149 | 1,452 | 0.27 | 0.11 | 0.28 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 12.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 244 | 911 | 0.33 | 0.03 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 130 | 0.39 | 0.01 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 83 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.01 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 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 | 0.02 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.33 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 121 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 6 | 240 | 0.65 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 8.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 883 | 0.56 | -0.01 | 0.03 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 9.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 11 | 766 | 0.43 | -0.04 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 657 | 2,027 | 0.37 | -0.09 | 0.18 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 128 | 1,947 | 0.31 | -0.19 | 0.37 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 10.50 | 0.17 | 0.19 | 0.18 | -0.05 | -21.74% | 555 | 966 | 0.26 | -0.41 | 0.66 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 11.00 | 0.46 | 0.50 | 0.46 | -0.07 | -13.21% | 13 | 310 | 0.25 | -0.73 | 0.56 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 11.50 | 0.89 | 0.95 | 0.89 | -0.04 | -4.31% | 10 | 63 | 0.34 | -0.89 | 0.28 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 12.00 | 1.36 | 1.44 | 1.40 | -0.12 | -7.90% | 2 | 11 | 0.43 | -0.97 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 12.50 | 1.83 | 1.95 | 2.00 | -0.35 | -14.90% | 25 | 0 | 0.75 | -0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 13.00 | 2.20 | 2.49 | 2.39 | -0.01 | -0.42% | 2 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 13.50 | 2.72 | 2.95 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 14.00 | 3.35 | 3.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 14.50 | 3.85 | 3.95 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:04 PM EST |
| 15.00 | 4.35 | 4.45 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:04 PM EST |
| 17.50 | 6.85 | 6.95 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST |