Options Chain for FORD MTR CO COM (F) - $10.10 as of 6/6/2025 3:22:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.85 | 6.00 | 5.24 | +0.13 | +2.55% | 32 | 34 | 6.56 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 5.50 | 4.35 | 5.05 | 4.78 | +0.18 | +3.92% | 12 | 21 | 4.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 6.00 | 3.75 | 4.55 | 4.24 | +0.10 | +2.42% | 41 | 21 | 3.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 6.50 | 2.88 | 4.40 | 3.83 | +0.13 | +3.52% | 22 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 7.00 | 2.90 | 3.70 | 3.24 | +0.14 | +4.52% | 4 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 7.50 | 2.66 | 2.95 | 3.27 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:49 PM EST |
| 8.00 | 1.67 | 2.79 | 2.28 | +0.04 | +1.79% | 8 | 60 | 4.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 8.50 | 1.48 | 2.26 | 1.75 | +0.10 | +6.07% | 15 | 36 | 2.29 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 9.00 | 1.03 | 1.29 | 1.26 | +0.14 | +12.50% | 20 | 476 | 0.91 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 9.50 | 0.55 | 0.80 | 0.76 | +0.11 | +16.93% | 432 | 370 | 0.61 | 0.96 | 0.19 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 10.00 | 0.30 | 0.32 | 0.31 | +0.09 | +40.91% | 2,891 | 3,855 | 0.27 | 0.75 | 0.81 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 10.50 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 6,250 | 13,628 | 0.25 | 0.25 | 0.91 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 11.00 | 0.01 | 0.02 | 0.03 | +0.02 | +200.00% | 1,555 | 10,025 | 0.34 | 0.02 | 0.14 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 11.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 995 | 3,579 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,197 | 0.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 961 | 0.72 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 330 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 280 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 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 | 2.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.68 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 3.60 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 168 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 679 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 2,020 | 0.53 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 9.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 230 | 1,688 | 0.37 | -0.04 | 0.19 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 2,255 | 5,124 | 0.27 | -0.25 | 0.81 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 10.50 | 0.28 | 0.32 | 0.30 | -0.16 | -34.79% | 2,226 | 1,837 | 0.26 | -0.75 | 0.91 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 11.00 | 0.73 | 0.80 | 0.77 | -0.15 | -16.31% | 84 | 213 | 0.49 | -0.98 | 0.14 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 11.50 | 0.62 | 1.28 | 1.22 | -0.21 | -14.69% | 4 | 11 | 0.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 12.00 | 1.70 | 1.95 | 1.73 | -0.07 | -3.89% | 1 | 25 | 1.73 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 12.50 | 2.07 | 2.67 | 2.35 | 0.00 | 0.00% | 0 | 10 | 2.41 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 13.00 | 2.62 | 2.95 | 2.76 | -0.09 | -3.16% | 1 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 13.50 | 2.78 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:49 PM EST |
| 14.00 | 3.65 | 3.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 14.50 | 4.15 | 4.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 15.00 | 4.55 | 4.80 | 5.07 | 0.00 | 0.00% | 0 | 7 | 1.66 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 16.00 | 5.00 | 5.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST |