Options Chain for FORD MTR CO COM (F) - $11.33 as of 8/22/2025 3:43:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.30 | 7.25 | 6.78 | 6.40 | 0.00 | 0.00% | 1.36 | 0 | 4 | 4.37 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 5.50 | 5.70 | 7.00 | 6.35 | 6.83 | % | 1.15 | 1 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 6.00 | 5.30 | 6.40 | 5.85 | 5.75 | % | 0.97 | 2 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 6.50 | 5.10 | 5.65 | 5.38 | 5.14 | % | 0.83 | 1 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 7.00 | 4.35 | 5.10 | 4.73 | 4.69 | % | 0.68 | 1 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 7.50 | 4.15 | 4.80 | 4.48 | % | 0.60 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 8.00 | 3.70 | 3.80 | 3.75 | 3.75 | +0.79 | +26.69% | 0.47 | 1 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.50 | 3.05 | 3.30 | 3.18 | 3.24 | +0.14 | +4.52% | 0.37 | 11 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 2.64 | 2.79 | 2.72 | 2.75 | +0.18 | +7.01% | 0.30 | 16 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.50 | 2.14 | 2.34 | 2.24 | 2.15 | +0.31 | +16.85% | 0.24 | 12 | 42 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 1.73 | 1.81 | 1.77 | 1.77 | +0.43 | +32.09% | 0.18 | 3 | 50 | 0.57 | 0.98 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.50 | 1.16 | 1.33 | 1.25 | 1.25 | +0.33 | +35.87% | 0.12 | 58 | 78 | 0.45 | 0.95 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.76 | 0.80 | 0.78 | 0.78 | +0.31 | +65.96% | 0.07 | 354 | 2,594 | 0.27 | 0.86 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.50 | 0.36 | 0.37 | 0.37 | 0.36 | +0.18 | +100.00% | 0.03 | 1,471 | 4,800 | 0.25 | 0.69 | 0.69 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.07 | +175.00% | 0.01 | 11,957 | 5,798 | 0.24 | 0.32 | 0.69 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 186 | 645 | 0.26 | 0.12 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 487 | 0.31 | 0.04 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 469 | 0.40 | 0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 153 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,363 | 1,457 | 0.46 | -0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 87 | 1,121 | 0.38 | -0.05 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 481 | 1,997 | 0.28 | -0.14 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.18 | -60.00% | 0.01 | 1,218 | 943 | 0.24 | -0.31 | 0.69 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.36 | 0.38 | 0.37 | 0.36 | -0.34 | -48.58% | 0.03 | 984 | 242 | 0.23 | -0.68 | 0.69 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.50 | 0.77 | 0.82 | 0.80 | 0.79 | -0.36 | -31.31% | 0.06 | 16 | 18 | 0.24 | -0.88 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 1.15 | 1.32 | 1.24 | 1.76 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.39 | -0.96 | 0.12 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 13.50 | 1.70 | 1.82 | 1.76 | 1.82 | -0.11 | -5.70% | 0.13 | 4 | 0 | 0.49 | -0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 2.20 | 2.37 | 2.29 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 14.50 | 2.64 | 2.91 | 2.78 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 2.95 | 3.85 | 3.40 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 15.50 | 3.55 | 3.85 | 3.70 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 4.20 | 4.80 | 4.50 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.50 | 4.50 | 5.30 | 4.90 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 4.75 | 5.30 | 5.03 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |