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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.02 | 6.65 | 8.60 | 7.70 | -0.25 | -3.15% | 1 | 11 | 4.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.02 | 5.15 | 6.05 | 5.35 | 0.00 | 0.00% | 0 | 54 | 2.44 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 4.67 | 5.05 | 5.15 | 5.04 | -0.23 | -4.37% | 1 | 119 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.85 | 3.90 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 33 | 1.03 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 5.85 | 3.85 | 3.95 | 4.24 | 0.00 | 0.00% | 0 | 82 | 1.07 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 7.02 | 2.73 | 2.84 | 3.05 | 0.00 | 0.00% | 0 | 832 | 0.63 | 0.95 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.85 | 1.91 | 2.18 | 1.99 | -0.28 | -12.34% | 12 | 2,271 | 0.44 | 0.87 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.02 | 1.01 | 1.13 | 1.03 | -0.19 | -15.58% | 120 | 25,104 | 0.39 | 0.68 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.67 | 0.66 | 0.69 | 0.65 | -0.12 | -15.59% | 167 | 8,338 | 0.36 | 0.54 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.85 | 0.57 | 0.60 | 0.57 | -0.11 | -16.18% | 948 | 25,730 | 0.36 | 0.49 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.02 | 0.20 | 0.21 | 0.21 | -0.04 | -16.00% | 1,440 | 65,405 | 0.34 | 0.24 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.85 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 412 | 37,059 | 0.37 | 0.07 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.02 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 113 | 45,558 | 0.41 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.67 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 70 | 14,469 | 0.43 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.85 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 11,318 | 0.44 | 0.03 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 16.02 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 41 | 16,952 | 0.48 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.85 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 30 | 1,324 | 0.57 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.02 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 6,899 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 8,582 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.85 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,262 | 0.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 21.02 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 4,229 | 0.85 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 24.02 | 0.00 | 0.03 | % | 0 | 29,024 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,576 | 0.90 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.02 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 13,627 | 1.56 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 4.02 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,822 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 4.67 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4,278 | 0.72 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 4.85 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 100 | 929 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.85 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,266 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.02 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 3 | 9,932 | 0.47 | -0.05 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.85 | 0.13 | 0.15 | 0.13 | +0.02 | +18.19% | 148 | 23,146 | 0.43 | -0.13 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.02 | 0.39 | 0.41 | 0.39 | +0.08 | +25.81% | 298 | 83,494 | 0.38 | -0.32 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.67 | 0.65 | 0.66 | 0.68 | +0.15 | +28.31% | 591 | 57,477 | 0.36 | -0.46 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.85 | 0.74 | 0.77 | 0.75 | +0.10 | +15.39% | 301 | 33,276 | 0.36 | -0.51 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.02 | 1.30 | 1.59 | 1.59 | +0.20 | +14.39% | 440 | 67,683 | 0.35 | -0.76 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.85 | 2.95 | 3.30 | 3.26 | +0.28 | +9.40% | 3 | 2,801 | 0.26 | -0.93 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.02 | 3.65 | 4.45 | 4.45 | +0.35 | +8.54% | 41 | 15,945 | 0.60 | -0.96 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.67 | 4.80 | 5.10 | 5.05 | +0.36 | +7.68% | 3 | 4,736 | 0.65 | -0.97 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.85 | 5.10 | 6.15 | 5.25 | 0.00 | 0.00% | 0 | 400 | 0.63 | -0.97 | 0.03 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 16.02 | 5.65 | 6.70 | 6.07 | 0.00 | 0.00% | 0 | 4,070 | 1.18 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 17.85 | 7.65 | 8.55 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.02 | 9.25 | 9.40 | 9.35 | 0.00 | 0.00% | 0 | 5,507 | 1.10 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 19.67 | 9.70 | 10.05 | 10.00 | 0.00 | 0.00% | 0 | 1,295 | 1.58 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 19.85 | 10.05 | 10.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.02 | 11.05 | 11.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.02 | 13.40 | 14.40 | % | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.67 | 19.85 | 20.85 | 19.72 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |