Options Chain for FORD MTR CO COM (F) - $10.63 as of 6/27/2025 3:13:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 6.00 | 5.59 | 0.00 | 0.00% | 0 | 23 | 9.14 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 5.50 | 5.15 | 6.20 | 5.27 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 6.00 | 4.55 | 5.80 | 4.74 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 6.50 | 4.20 | 4.50 | 4.36 | +0.49 | +12.67% | 16 | 7 | 7.08 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 7.00 | 3.70 | 3.85 | 3.51 | 0.00 | 0.00% | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 7.50 | 3.20 | 5.30 | 3.05 | 0.00 | 0.00% | 0 | 4 | 7.62 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 8.00 | 2.52 | 3.35 | 2.50 | 0.00 | 0.00% | 0 | 8 | 3.32 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:58 PM EST |
| 8.50 | 2.23 | 2.54 | 2.40 | +0.04 | +1.70% | 2 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 9.00 | 1.70 | 1.79 | 1.73 | +0.13 | +8.13% | 1 | 26 | 1.57 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 9.50 | 1.23 | 1.28 | 1.35 | +0.19 | +16.38% | 72 | 163 | 0.62 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 10.00 | 0.74 | 0.79 | 0.75 | +0.12 | +19.05% | 233 | 811 | 0.41 | 0.97 | 0.17 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 10.50 | 0.29 | 0.31 | 0.31 | +0.10 | +47.62% | 2,595 | 6,764 | 0.25 | 0.79 | 0.77 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 11.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 4,892 | 10,850 | 0.24 | 0.27 | 1.02 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 312 | 2,945 | 0.31 | 0.02 | 0.16 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 828 | 0.46 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 126 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 14.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 14.50 | 0.00 | 0.02 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:58:58 PM EST |
| 15.50 | 0.00 | 0.01 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 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 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 6 | 6.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 5.50 | 0.00 | 1.02 | 0.23 | 0.00 | 0.00% | 0 | 4 | 7.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 6.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 2 | 5.20 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 6.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:58 PM EST |
| 7.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:58 PM EST |
| 7.50 | 0.00 | 0.29 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 361 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 154 | 0.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 372 | 0.55 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 171 | 1,768 | 0.36 | -0.03 | 0.17 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 10.50 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 2,680 | 5,435 | 0.27 | -0.21 | 0.77 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 11.00 | 0.28 | 0.31 | 0.32 | -0.08 | -20.00% | 1,038 | 1,000 | 0.26 | -0.73 | 1.02 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 11.50 | 0.65 | 0.78 | 0.75 | -0.16 | -17.59% | 114 | 10 | 0.38 | -0.98 | 0.16 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 12.00 | 1.24 | 1.36 | 1.17 | -0.20 | -14.60% | 10 | 5 | 1.98 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 12.50 | 1.71 | 3.15 | 1.98 | 0.00 | 0.00% | 0 | 3 | 3.70 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 13.00 | 2.21 | 4.25 | 2.48 | 0.00 | 0.00% | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 13.50 | 2.74 | 3.00 | 2.83 | -0.16 | -5.36% | 7 | 3 | 3.16 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 14.00 | 3.20 | 4.45 | 3.44 | 0.00 | 0.00% | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:58 PM EST |
| 14.50 | 3.70 | 5.80 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 15.00 | 4.20 | 5.80 | 4.14 | -0.24 | -5.48% | 1 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 15.50 | 4.70 | 6.80 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 16.00 | 5.20 | 7.25 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST |