Options Chain for FORD MTR CO COM (F) - $10.75 as of 5/16/2025 3:12:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.02 | 7.75 | 8.95 | 8.62 | 0.00 | 0.00% | 0 | 11 | 3.87 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 4.02 | 5.90 | 7.20 | 6.57 | 0.00 | 0.00% | 0 | 27 | 2.48 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 4.67 | 5.70 | 6.75 | 6.15 | +0.45 | +7.90% | 1 | 90 | 3.20 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 4.85 | 5.85 | 6.65 | 5.75 | 0.00 | 0.00% | 0 | 14 | 1.46 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:59 PM EST |
| 5.85 | 4.95 | 5.00 | 4.95 | +0.35 | +7.61% | 4 | 31 | 1.13 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 7.02 | 3.75 | 3.85 | 3.80 | +0.05 | +1.34% | 17 | 516 | 0.89 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 7.85 | 2.91 | 3.05 | 2.88 | -0.05 | -1.71% | 6 | 472 | 0.86 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 9.02 | 1.65 | 1.87 | 1.84 | +0.01 | +0.55% | 52 | 10,800 | 0.45 | 0.94 | 0.09 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 9.67 | 1.09 | 1.25 | 1.22 | +0.16 | +15.10% | 107 | 14,786 | 0.33 | 0.86 | 0.19 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 9.85 | 1.06 | 1.10 | 1.06 | 0.00 | 0.00% | 363 | 28,079 | 0.33 | 0.83 | 0.22 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 11.02 | 0.26 | 0.27 | 0.26 | +0.01 | +4.00% | 6,509 | 88,522 | 0.26 | 0.42 | 0.47 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 12.85 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 483 | 49,124 | 0.33 | 0.04 | 0.09 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 14.02 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 591 | 44,541 | 0.42 | 0.01 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 14.67 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 14,182 | 0.46 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 14.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 10,432 | 0.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 16.02 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 18,094 | 0.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 17.85 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,406 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 19.02 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,313 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:59 PM EST |
| 19.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,565 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:59 PM EST |
| 19.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,264 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:59 PM EST |
| 21.02 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,221 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:59 PM EST |
| 24.02 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 29,022 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:59 PM EST |
| 29.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,653 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,785 | 2.31 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 3:59:59 PM EST |
| 4.02 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,838 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 3:59:59 PM EST |
| 4.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,730 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:59 PM EST |
| 4.85 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,374 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:59 PM EST |
| 5.85 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,986 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:59 PM EST |
| 7.02 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 12,400 | 0.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 7.85 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 28,464 | 0.53 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 9.02 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 309 | 104,888 | 0.39 | -0.06 | 0.09 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 9.67 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 235 | 51,412 | 0.32 | -0.14 | 0.19 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 9.85 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 529 | 35,077 | 0.31 | -0.17 | 0.22 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 11.02 | 0.44 | 0.46 | 0.45 | -0.02 | -4.26% | 5,242 | 65,587 | 0.25 | -0.58 | 0.47 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 12.85 | 2.03 | 2.10 | 2.07 | -0.15 | -6.76% | 20 | 2,645 | 0.40 | -0.96 | 0.09 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 14.02 | 3.20 | 3.30 | 3.25 | 0.00 | 0.00% | 2,142 | 5,529 | 0.63 | -0.99 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 14.67 | 3.60 | 3.90 | 3.90 | -0.05 | -1.27% | 1,060 | 1,310 | 0.71 | -1.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 14.85 | 4.00 | 5.05 | 4.75 | 0.00 | 0.00% | 0 | 32 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:59 PM EST |
| 16.02 | 5.20 | 5.25 | 5.25 | +0.05 | +0.97% | 1,080 | 1,188 | 0.85 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 17.85 | 6.70 | 7.30 | 8.35 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:59 PM EST |
| 19.02 | 8.20 | 9.05 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 19.67 | 8.85 | 9.90 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 19.85 | 8.45 | 9.10 | 10.85 | 0.00 | 0.00% | 0 | 5 | 1.11 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 3:59:59 PM EST |
| 21.02 | 9.60 | 10.25 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:59 PM EST |
| 24.02 | 12.40 | 13.25 | 14.90 | 0.00 | 0.00% | 0 | 5 | 1.47 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 3:59:59 PM EST |
| 29.67 | 18.85 | 19.50 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 3:59:59 PM EST |