Options Chain for FORD MTR CO COM (F) - $10.28 as of 5/5/2025 3:04:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.35 | 5.65 | 5.24 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 4.60 | 5.35 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 3.75 | 4.50 | 4.35 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 2.78 | 3.75 | 3.71 | -0.11 | -2.88% | 2 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 2.82 | 3.25 | 3.18 | -0.12 | -3.64% | 4 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 1.96 | 3.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 2.15 | 2.30 | 2.16 | -0.14 | -6.09% | 15 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 1.68 | 1.83 | 1.93 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.95 | 0.16 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 1.24 | 1.64 | 1.23 | -0.10 | -7.52% | 29 | 81 | 0.50 | 0.85 | 0.23 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.86 | 1.28 | 0.86 | -0.05 | -5.50% | 25 | 189 | 0.65 | 0.71 | 0.29 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.54 | 0.73 | 0.57 | -0.05 | -8.07% | 750 | 1,402 | 0.50 | 0.55 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.31 | 0.34 | 0.31 | -0.03 | -8.83% | 313 | 1,588 | 0.42 | 0.39 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.16 | 0.18 | 0.16 | -0.02 | -11.12% | 386 | 723 | 0.41 | 0.24 | 0.27 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 41 | 341 | 0.39 | 0.14 | 0.18 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 49 | 2,261 | 0.39 | 0.08 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 39 | 0.43 | 0.04 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 101 | 0.44 | 0.02 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 41 | 9 | 0.47 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.01 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 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 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.13 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.59 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.04 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 31 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.07 | 0.09 | 0.09 | +0.02 | +28.58% | 10 | 36 | 0.49 | -0.05 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.15 | 0.17 | 0.17 | +0.05 | +41.67% | 51 | 648 | 0.47 | -0.15 | 0.23 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.27 | 0.30 | 0.29 | +0.05 | +20.84% | 125 | 500 | 0.45 | -0.29 | 0.29 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.46 | 0.49 | 0.48 | +0.07 | +17.08% | 408 | 172 | 0.44 | -0.45 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.71 | 0.77 | 0.76 | +0.10 | +15.16% | 145 | 160 | 0.42 | -0.61 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.86 | 1.31 | 1.09 | +0.06 | +5.83% | 6 | 74 | 0.85 | -0.76 | 0.27 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.59 | 1.68 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.86 | 0.18 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 1.35 | 2.72 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.92 | 0.12 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.49 | 2.99 | 2.50 | +0.12 | +5.05% | 1 | 1 | 0.28 | -0.96 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 2.68 | 3.40 | 3.11 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.98 | 0.04 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 2.99 | 3.65 | 3.41 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 3.20 | 4.35 | % | 0 | 0 | 0.58 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.50 | 3.90 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 4.70 | 5.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |