Options Chain for FORD MTR CO COM (F) - $11.14 as of 8/12/2025 11:54:42 AM 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 | 8.60 | 10.30 | 9.45 | 9.48 | 0.00 | 0.00% | 5.11 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:52 AM EST |
| 2.85 | 8.00 | 8.90 | 8.45 | 7.73 | 0.00 | 0.00% | 2.96 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:58:52 AM EST |
| 3.85 | 6.60 | 7.70 | 7.15 | 7.49 | 0.00 | 0.00% | 1.86 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:52 AM EST |
| 4.85 | 6.35 | 6.50 | 6.43 | 6.85 | 0.00 | 0.00% | 1.33 | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:52 AM EST |
| 5.85 | 5.15 | 5.55 | 5.35 | 5.40 | 0.00 | 0.00% | 0.91 | 0 | 24 | 1.28 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:52 AM EST |
| 6.85 | 4.40 | 4.50 | 4.45 | 4.35 | 0.00 | 0.00% | 0.65 | 0 | 33 | 1.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:52 AM EST |
| 7.85 | 3.30 | 3.50 | 3.40 | 3.35 | 0.00 | 0.00% | 0.43 | 0 | 120 | 0.76 | 1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 10:58:52 AM EST |
| 8.85 | 2.47 | 2.50 | 2.49 | 2.37 | 0.00 | 0.00% | 0.28 | 0 | 332 | 0.49 | 0.97 | 0.04 | 0.00 | 8/11/2025 | 8/12/2025 10:58:52 AM EST |
| 9.85 | 1.52 | 1.54 | 1.53 | 1.53 | +0.15 | +10.87% | 0.16 | 15 | 2,532 | 0.33 | 0.90 | 0.13 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 10.85 | 0.66 | 0.69 | 0.68 | 0.68 | +0.07 | +11.48% | 0.06 | 121 | 29,303 | 0.27 | 0.71 | 0.34 | -0.01 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 11.85 | 0.17 | 0.18 | 0.18 | 0.18 | +0.02 | +12.50% | 0.02 | 411 | 49,470 | 0.26 | 0.31 | 0.39 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 12.85 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 43 | 17,413 | 0.28 | 0.09 | 0.16 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 13.85 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 7,804 | 0.32 | 0.02 | 0.05 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 14.85 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 6,949 | 0.44 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 15.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:52 AM 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 | 8/7/2025 | 8/12/2025 10:58:52 AM EST |
| 17.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:58:52 AM EST |
| 19.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 0.84 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 10:58:52 AM 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 | 2.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/12/2025 10:58:52 AM EST |
| 2.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 632 | 1.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:58:52 AM EST |
| 3.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:58:52 AM EST |
| 4.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 980 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:58:52 AM EST |
| 5.85 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,676 | 1.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:52 AM EST |
| 6.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 6,190 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 7.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 39,239 | 0.60 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 8.85 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 26 | 71,184 | 0.45 | -0.03 | 0.04 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 9.85 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 164 | 45,063 | 0.34 | -0.10 | 0.13 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 10.85 | 0.19 | 0.20 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 387 | 16,946 | 0.28 | -0.29 | 0.34 | -0.01 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 11.85 | 0.70 | 0.72 | 0.71 | 0.70 | -0.11 | -13.58% | 0.06 | 39 | 7,382 | 0.26 | -0.69 | 0.39 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 12.85 | 1.57 | 1.61 | 1.59 | 1.57 | -0.10 | -5.99% | 0.12 | 15 | 9,572 | 0.32 | -0.91 | 0.16 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 13.85 | 2.45 | 2.71 | 2.58 | 2.53 | -0.67 | -20.94% | 0.19 | 2 | 91 | 0.63 | -0.98 | 0.05 | 0.00 | 8/12/2025 | 8/12/2025 10:58:52 AM EST |
| 14.85 | 3.55 | 3.65 | 3.60 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 235 | 0.59 | -1.00 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 10:58:52 AM EST |
| 15.85 | 4.50 | 4.65 | 4.58 | 6.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 10:58:52 AM EST |
| 16.85 | 5.55 | 5.65 | 5.60 | 6.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 10:58:52 AM EST |
| 17.85 | 6.50 | 6.65 | 6.58 | 7.29 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 10:58:52 AM EST |
| 19.85 | 8.50 | 8.65 | 8.58 | 9.85 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 10:58:52 AM EST |