Options Chain for FORD MTR CO COM (F) - $11.71 as of 8/29/2025 3:21:57 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 | 6.05 | 8.00 | 7.03 | 6.97 | +0.50 | +7.73% | 1.41 | 2 | 1 | 6.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 5.50 | 5.40 | 8.40 | 6.90 | % | 1.25 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 5.10 | 6.90 | 6.00 | % | 1.00 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.50 | 5.10 | 5.75 | 5.43 | % | 0.84 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.00 | 4.00 | 5.95 | 4.98 | % | 0.71 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 4.10 | 4.35 | 4.23 | % | 0.56 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 8.00 | 3.75 | 3.85 | 3.80 | 3.99 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 8.50 | 3.25 | 3.35 | 3.30 | 3.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 9.00 | 2.70 | 2.92 | 2.81 | 2.93 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 9.50 | 2.25 | 2.38 | 2.32 | 2.33 | +0.09 | +4.02% | 0.24 | 1 | 12 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 1.71 | 1.88 | 1.80 | 1.82 | +0.07 | +4.00% | 0.18 | 22 | 60 | 0.56 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 10.50 | 1.26 | 1.44 | 1.35 | 1.33 | +0.06 | +4.73% | 0.13 | 13 | 267 | 0.43 | 0.98 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 11.00 | 0.82 | 0.85 | 0.84 | 0.83 | +0.04 | +5.07% | 0.08 | 67 | 1,741 | 0.27 | 0.90 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 11.50 | 0.40 | 0.42 | 0.41 | 0.42 | +0.05 | +13.52% | 0.04 | 307 | 3,754 | 0.24 | 0.71 | 0.58 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 644 | 4,508 | 0.22 | 0.37 | 0.73 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 97 | 1,322 | 0.25 | 0.12 | 0.36 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 549 | 0.30 | 0.03 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 488 | 1 | 0.39 | 0.00 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 106 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 100 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:56 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 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 100 | 206 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,204 | 206 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 253 | 0.47 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 201 | 1,255 | 0.40 | -0.02 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,281 | 1,315 | 0.29 | -0.10 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 11.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 199 | 736 | 0.25 | -0.29 | 0.58 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 0.32 | 0.39 | 0.36 | 0.33 | -0.06 | -15.39% | 0.03 | 159 | 441 | 0.23 | -0.63 | 0.73 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.71 | 0.76 | 0.74 | 0.74 | -0.07 | -8.65% | 0.06 | 14 | 101 | 0.24 | -0.88 | 0.36 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 1.16 | 1.36 | 1.26 | 1.22 | -0.11 | -8.28% | 0.10 | 18 | 63 | 0.38 | -0.97 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.50 | 1.65 | 1.77 | 1.71 | 1.73 | +0.18 | +11.62% | 0.13 | 27 | 12 | 0.49 | -1.00 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.00 | 2.15 | 2.34 | 2.25 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 14.50 | 2.62 | 2.87 | 2.75 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 3.15 | 3.30 | 3.23 | 3.07 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 15.50 | 3.55 | 3.80 | 3.68 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 4.00 | 4.30 | 4.15 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.50 | 4.65 | 4.80 | 4.73 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 5.05 | 5.40 | 5.23 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |