Options Chain for FORD MTR CO COM (F) - $11.78 as of 7/11/2025 8:21:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 10.00 | 9.10 | 8.97 | 0.00 | 0.00% | 3.03 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 4.00 | 7.25 | 9.00 | 8.13 | 7.80 | 0.00 | 0.00% | 2.03 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 5.00 | 6.45 | 7.00 | 6.73 | 6.50 | 0.00 | 0.00% | 1.35 | 0 | 23 | 4.79 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 5.50 | 5.90 | 7.10 | 6.50 | % | 1.18 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 6.00 | 5.10 | 6.80 | 5.95 | 5.90 | 0.00 | 0.00% | 0.99 | 0 | 3 | 6.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 6.50 | 5.10 | 5.95 | 5.53 | 5.26 | -0.24 | -4.37% | 0.85 | 2 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 7.00 | 4.65 | 4.95 | 4.80 | 4.85 | 0.00 | 0.00% | 0.69 | 0 | 20 | 2.70 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 7.50 | 4.15 | 5.15 | 4.65 | % | 0.62 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 8.00 | 3.70 | 3.95 | 3.83 | 3.84 | -0.07 | -1.79% | 0.48 | 2 | 35 | 2.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 8.50 | 2.98 | 3.75 | 3.37 | % | 0.40 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 9.00 | 2.74 | 2.90 | 2.82 | 2.81 | -0.05 | -1.75% | 0.31 | 88 | 393 | 1.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 9.50 | 2.23 | 2.29 | 2.26 | 2.27 | +0.16 | +7.59% | 0.24 | 80 | 12 | 0.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 10.00 | 1.77 | 1.81 | 1.79 | 1.79 | -0.13 | -6.78% | 0.18 | 193 | 6,075 | 0.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 10.50 | 1.28 | 1.32 | 1.30 | 1.33 | -0.08 | -5.68% | 0.12 | 165 | 1,974 | 0.54 | 0.99 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 11.00 | 0.75 | 0.82 | 0.79 | 0.80 | -0.11 | -12.09% | 0.07 | 1,128 | 37,787 | 0.39 | 0.94 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 11.50 | 0.33 | 0.36 | 0.35 | 0.34 | -0.13 | -27.66% | 0.03 | 1,045 | 6,749 | 0.26 | 0.73 | 0.70 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 12.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 6,335 | 23,140 | 0.26 | 0.30 | 0.86 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 943 | 3,012 | 0.33 | 0.09 | 0.32 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,020 | 2,492 | 0.43 | 0.03 | 0.10 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 420 | 0.52 | 0.01 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.21 | 0.11 | 0.02 | % | 0.01 | 1 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.29 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 57,907 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 136 | 9,300 | 0.49 | -0.01 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 351 | 8,081 | 0.37 | -0.06 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 11.50 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 2,265 | 5,601 | 0.26 | -0.27 | 0.70 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 12.00 | 0.29 | 0.32 | 0.31 | 0.30 | +0.08 | +36.37% | 0.03 | 2,691 | 1,495 | 0.26 | -0.70 | 0.86 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 12.50 | 0.72 | 0.82 | 0.77 | 0.71 | +0.10 | +16.40% | 0.06 | 14 | 38 | 0.38 | -0.91 | 0.32 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 13.00 | 1.21 | 1.31 | 1.26 | 1.25 | +0.18 | +16.83% | 0.10 | 6 | 428 | 0.53 | -0.97 | 0.10 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 13.50 | 1.70 | 1.76 | 1.73 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.63 | -0.99 | 0.03 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 14.00 | 2.15 | 2.30 | 2.23 | 2.19 | +0.11 | +5.29% | 0.16 | 3 | 11 | 0.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 14.50 | 2.62 | 2.75 | 2.69 | 2.99 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 15.00 | 2.86 | 3.50 | 3.18 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 15.50 | 3.60 | 4.00 | 3.80 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 16.00 | 3.80 | 4.65 | 4.23 | 4.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 17.00 | 5.00 | 5.40 | 5.20 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 18.00 | 6.15 | 6.30 | 6.23 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 19.00 | 7.15 | 7.80 | 7.48 | 8.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |