Options Chain for FORD MTR CO COM (F) - $10.04 as of 4/25/2025 8:31:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.02 | 6.55 | 8.15 | 7.62 | 0.00 | 0.00% | 0 | 14 | 3.13 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:45 PM EST |
| 4.02 | 5.85 | 6.70 | 6.05 | 0.00 | 0.00% | 0 | 49 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 4.67 | 5.30 | 6.35 | 5.15 | 0.00 | 0.00% | 0 | 122 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:45 PM EST |
| 4.85 | 5.00 | 5.25 | 5.20 | 0.00 | 0.00% | 2 | 32 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 5.85 | 3.35 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 87 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:45 PM EST |
| 7.02 | 2.97 | 3.20 | 3.05 | 0.00 | 0.00% | 10 | 879 | 0.86 | 1.00 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 7.85 | 2.20 | 2.30 | 2.24 | 0.00 | 0.00% | 56 | 2,368 | 0.53 | 0.92 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.02 | 1.18 | 1.25 | 1.23 | -0.03 | -2.39% | 578 | 26,168 | 0.44 | 0.75 | 0.19 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.67 | 0.77 | 0.81 | 0.77 | -0.05 | -6.10% | 488 | 16,454 | 0.41 | 0.61 | 0.24 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.85 | 0.67 | 0.70 | 0.68 | -0.02 | -2.86% | 347 | 30,674 | 0.40 | 0.56 | 0.26 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 11.02 | 0.21 | 0.22 | 0.21 | -0.02 | -8.70% | 4,893 | 67,301 | 0.37 | 0.27 | 0.22 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 12.85 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 411 | 43,428 | 0.39 | 0.07 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 14.02 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 74 | 46,580 | 0.43 | 0.03 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 14.67 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 14,632 | 0.47 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 14.85 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 11,462 | 0.48 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 16.02 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 17,704 | 0.59 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:45 PM EST |
| 17.85 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,404 | 0.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:45 PM EST |
| 19.02 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6,913 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:45 PM EST |
| 19.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,575 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:45 PM EST |
| 19.85 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 1,262 | 1.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:45 PM EST |
| 21.02 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4,229 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:45 PM EST |
| 24.02 | 0.00 | 0.03 | % | 0 | 29,024 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 29.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,576 | 1.07 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.02 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,785 | 1.76 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:45 PM EST |
| 4.02 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,838 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:45 PM EST |
| 4.67 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,430 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:45 PM EST |
| 4.85 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,374 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 5.85 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 11 | 1,954 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 7.02 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 2 | 12,705 | 0.56 | 0.00 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 7.85 | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 3,109 | 24,777 | 0.50 | -0.08 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.02 | 0.28 | 0.33 | 0.29 | +0.02 | +7.41% | 20,518 | 75,196 | 0.44 | -0.25 | 0.19 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.67 | 0.49 | 0.53 | 0.49 | -0.03 | -5.77% | 221 | 59,860 | 0.42 | -0.39 | 0.24 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.85 | 0.57 | 0.59 | 0.60 | +0.03 | +5.27% | 4,144 | 30,065 | 0.41 | -0.44 | 0.26 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 11.02 | 1.27 | 1.39 | 1.33 | +0.02 | +1.53% | 38 | 65,608 | 0.42 | -0.73 | 0.22 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 12.85 | 2.60 | 3.95 | 2.97 | +0.05 | +1.72% | 3 | 2,802 | 0.51 | -0.93 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 14.02 | 4.05 | 4.40 | 4.12 | +0.04 | +0.98% | 6 | 15,693 | 0.75 | -0.97 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 14.67 | 3.75 | 5.75 | 4.75 | 0.00 | 0.00% | 0 | 4,739 | 0.56 | -0.98 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 14.85 | 4.70 | 5.65 | 5.40 | 0.00 | 0.00% | 0 | 395 | 1.05 | -0.99 | 0.02 | 0.00 | 4/17/2025 | 4/25/2025 3:59:45 PM EST |
| 16.02 | 5.45 | 6.90 | 6.49 | 0.00 | 0.00% | 0 | 4,060 | 0.69 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:45 PM EST |
| 17.85 | 6.90 | 8.90 | 8.35 | 0.00 | 0.00% | 0 | 62 | 0.91 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:45 PM EST |
| 19.02 | 8.85 | 9.85 | 9.50 | 0.00 | 0.00% | 0 | 5,507 | 0.93 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:45 PM EST |
| 19.67 | 8.75 | 9.85 | 10.25 | 0.00 | 0.00% | 0 | 1,304 | 0.97 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:45 PM EST |
| 19.85 | 9.10 | 10.50 | 10.85 | 0.00 | 0.00% | 0 | 6 | 1.04 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:45 PM EST |
| 21.02 | 11.00 | 12.10 | 11.45 | 0.00 | 0.00% | 0 | 9 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:45 PM EST |
| 24.02 | 13.05 | 14.60 | 14.90 | 0.00 | 0.00% | 0 | 8 | 1.34 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:45 PM EST |
| 29.67 | 18.80 | 19.90 | 20.20 | 0.00 | 0.00% | 0 | 16 | 0.95 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:45 PM EST |