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 | 5.55 | 6.15 | 5.71 | 0.00 | 0.00% | 0 | 14 | 3.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:59 PM EST |
| 5.50 | 5.05 | 5.60 | 5.27 | +0.11 | +2.14% | 1 | 8 | 3.25 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 6.00 | 4.00 | 5.40 | 4.38 | 0.00 | 0.00% | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 2:58:59 PM EST |
| 6.50 | 4.15 | 4.35 | 4.17 | 0.00 | 0.00% | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 2:58:59 PM EST |
| 7.00 | 3.60 | 3.80 | 3.38 | 0.00 | 0.00% | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 2:58:59 PM EST |
| 7.50 | 3.20 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 2:58:59 PM EST |
| 8.00 | 2.73 | 2.78 | 2.88 | +0.36 | +14.29% | 30 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 8.50 | 2.24 | 2.29 | 2.35 | 0.00 | 0.00% | 0 | 11 | 0.73 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:59 PM EST |
| 9.00 | 1.74 | 1.79 | 1.61 | 0.00 | 0.00% | 0 | 161 | 0.62 | 0.99 | 0.03 | 0.00 | 6/25/2025 | 6/27/2025 2:58:59 PM EST |
| 9.50 | 1.26 | 1.31 | 1.24 | +0.12 | +10.72% | 37 | 101 | 0.43 | 0.96 | 0.11 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 10.00 | 0.79 | 0.82 | 0.77 | +0.09 | +13.24% | 128 | 1,282 | 0.28 | 0.89 | 0.29 | -0.01 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 10.50 | 0.36 | 0.38 | 0.35 | +0.08 | +29.63% | 949 | 4,638 | 0.24 | 0.70 | 0.67 | -0.01 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 11.00 | 0.10 | 0.11 | 0.10 | +0.04 | +66.67% | 2,285 | 4,956 | 0.23 | 0.32 | 0.74 | -0.01 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 473 | 863 | 0.26 | 0.09 | 0.31 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 256 | 1,079 | 0.31 | 0.02 | 0.07 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 318 | 0.40 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:59 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 2:58:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 2:58:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:59 PM EST | |||
| 15.50 | 0.00 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 2:58:59 PM EST |
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:59 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 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:58:59 PM EST |
| 5.50 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 2:58:59 PM EST |
| 6.00 | 0.00 | 0.08 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:59 PM EST | |||
| 6.50 | 0.00 | 0.08 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 2:58:59 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 2:58:59 PM EST |
| 8.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 104 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 2:58:59 PM EST |
| 8.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 867 | 0.48 | -0.01 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 9.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 118 | 446 | 0.38 | -0.04 | 0.11 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 141 | 1,399 | 0.31 | -0.11 | 0.29 | -0.01 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 10.50 | 0.09 | 0.10 | 0.10 | -0.03 | -23.08% | 2,451 | 3,859 | 0.25 | -0.30 | 0.67 | -0.01 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 11.00 | 0.33 | 0.35 | 0.35 | -0.09 | -20.46% | 499 | 356 | 0.24 | -0.68 | 0.74 | -0.01 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 11.50 | 0.75 | 0.78 | 0.78 | -0.25 | -24.28% | 283 | 73 | 0.29 | -0.91 | 0.31 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 12.00 | 1.23 | 1.30 | 1.25 | -0.26 | -17.22% | 1 | 21 | 0.42 | -0.98 | 0.07 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST |
| 12.50 | 1.69 | 1.79 | 1.72 | % | 1 | 0 | 0.59 | -1.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST | |
| 13.00 | 2.21 | 2.28 | 2.43 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:59 PM EST |
| 13.50 | 2.72 | 2.79 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 2:58:59 PM EST |
| 14.00 | 3.20 | 3.30 | 3.23 | % | 4 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:59 PM EST | |
| 14.50 | 3.70 | 3.80 | 4.61 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 2:58:59 PM EST |
| 15.00 | 4.20 | 4.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:59 PM EST | |||
| 15.50 | 4.70 | 4.80 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 2:58:59 PM EST |
| 16.00 | 5.20 | 5.30 | 5.39 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:59 PM EST |