Options Chain for FORD MTR CO COM (F) - $11.07 as of 8/1/2025 3:45:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.85 | 7.70 | 9.90 | 8.80 | 8.85 | 0.00 | 0.00% | 4.76 | 0 | 10 | 6.77 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 2.85 | 6.70 | 8.90 | 7.80 | 7.73 | 0.00 | 0.00% | 2.74 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 3.85 | 6.10 | 7.90 | 7.00 | 6.80 | 0.00 | 0.00% | 1.82 | 0 | 8 | 3.77 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:02 PM EST |
| 4.85 | 5.00 | 6.90 | 5.95 | 5.62 | 0.00 | 0.00% | 1.23 | 0 | 864 | 3.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/1/2025 4:00:02 PM EST |
| 5.85 | 4.30 | 5.90 | 5.10 | 5.27 | 0.00 | 0.00% | 0.87 | 0 | 65 | 2.48 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 6.85 | 3.75 | 4.55 | 4.15 | 4.05 | 0.00 | 0.00% | 0.61 | 0 | 164 | 1.87 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 7.85 | 2.81 | 3.05 | 2.93 | 2.97 | -0.22 | -6.90% | 0.37 | 60 | 1,416 | 0.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 8.85 | 1.95 | 1.99 | 1.97 | 1.91 | -0.33 | -14.74% | 0.22 | 65 | 3,042 | 0.44 | 0.96 | 0.12 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 9.85 | 1.03 | 1.07 | 1.05 | 1.05 | -0.19 | -15.33% | 0.11 | 848 | 25,344 | 0.33 | 0.80 | 0.26 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 10.85 | 0.39 | 0.41 | 0.40 | 0.40 | -0.13 | -24.53% | 0.04 | 3,696 | 28,891 | 0.30 | 0.47 | 0.37 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 11.85 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 828 | 42,639 | 0.29 | 0.19 | 0.23 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 12.85 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 644 | 18,025 | 0.32 | 0.07 | 0.11 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 13.85 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 504 | 7,813 | 0.39 | 0.02 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 14.85 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 8,145 | 0.43 | 0.01 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 15.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,575 | 0.53 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 16.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.54 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 17.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 19.85 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 0.85 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/1/2025 4:00:02 PM EST |
| 2.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 632 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 4:00:02 PM EST |
| 3.85 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 4:00:02 PM EST |
| 4.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 980 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 5.85 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,677 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 6.85 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,155 | 0.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 7.85 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 19 | 39,094 | 0.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 8.85 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 596 | 75,711 | 0.37 | -0.04 | 0.12 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 9.85 | 0.16 | 0.17 | 0.17 | 0.17 | +0.05 | +41.67% | 0.02 | 1,706 | 46,295 | 0.32 | -0.20 | 0.26 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 10.85 | 0.51 | 0.54 | 0.53 | 0.53 | +0.15 | +39.48% | 0.05 | 1,241 | 9,459 | 0.29 | -0.53 | 0.37 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 11.85 | 1.22 | 1.26 | 1.24 | 1.30 | +0.27 | +26.22% | 0.10 | 36 | 1,833 | 0.28 | -0.81 | 0.23 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 12.85 | 2.17 | 2.21 | 2.19 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 9,558 | 0.35 | -0.93 | 0.11 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 13.85 | 3.15 | 3.20 | 3.18 | 3.20 | +0.34 | +11.89% | 0.23 | 2 | 1,202 | 0.38 | -0.98 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 14.85 | 4.10 | 4.25 | 4.18 | 3.95 | 0.00 | 0.00% | 0.28 | 0 | 1,511 | 0.62 | -0.99 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 15.85 | 4.75 | 5.25 | 5.00 | 6.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/1/2025 4:00:02 PM EST |
| 16.85 | 6.05 | 6.60 | 6.33 | 6.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 8/1/2025 4:00:02 PM EST |
| 17.85 | 7.10 | 7.25 | 7.18 | 7.29 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 4:00:02 PM EST |
| 19.85 | 9.10 | 9.25 | 9.18 | 9.85 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/1/2025 4:00:02 PM EST |