Options Chain for FORD MTR CO COM (F) - $10.28 as of 5/8/2025 8:08:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.85 | 7.50 | 9.70 | 8.45 | 0.00 | 0.00% | 0 | 29 | 2.30 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 2.85 | 6.60 | 8.30 | 7.51 | +0.05 | +0.67% | 2 | 26 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 3.85 | 5.45 | 7.00 | 6.50 | -0.21 | -3.13% | 2 | 34 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 4.85 | 4.60 | 6.00 | 5.46 | 0.00 | 0.00% | 0 | 105 | 1.06 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 5.85 | 4.35 | 4.70 | 4.60 | +0.15 | +3.38% | 1 | 153 | 0.70 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 6.85 | 3.05 | 3.50 | 3.50 | +0.16 | +4.79% | 4 | 311 | 0.53 | 0.97 | 0.06 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 7.85 | 2.37 | 2.55 | 2.56 | +0.11 | +4.49% | 29 | 1,932 | 0.40 | 0.90 | 0.09 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 8.85 | 1.63 | 1.71 | 1.64 | -0.03 | -1.80% | 86 | 2,292 | 0.37 | 0.78 | 0.14 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 9.85 | 0.99 | 1.05 | 1.00 | -0.05 | -4.77% | 393 | 25,502 | 0.34 | 0.61 | 0.19 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 10.85 | 0.50 | 0.54 | 0.55 | +0.02 | +3.78% | 871 | 25,269 | 0.32 | 0.41 | 0.20 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 11.85 | 0.24 | 0.26 | 0.25 | 0.00 | 0.00% | 468 | 32,949 | 0.31 | 0.24 | 0.16 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 12.85 | 0.11 | 0.12 | 0.12 | +0.02 | +20.00% | 363 | 8,117 | 0.31 | 0.13 | 0.10 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 13.85 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 92 | 3,914 | 0.32 | 0.07 | 0.06 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 14.85 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 30 | 6,306 | 0.34 | 0.04 | 0.04 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 15.85 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,483 | 0.35 | 0.02 | 0.02 | 0.00 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 16.85 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 818 | 0.41 | 0.01 | 0.01 | 0.00 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 17.85 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 370 | 0.42 | 0.01 | 0.01 | 0.00 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 19.85 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,867 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.85 | 0.00 | 0.02 | % | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:51 PM EST | |||
| 2.85 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 632 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:51 PM EST |
| 3.85 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 288 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:51 PM EST |
| 4.85 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,010 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 5.85 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 3,747 | 0.53 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 6.85 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 7 | 6,757 | 0.46 | -0.03 | 0.06 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 7.85 | 0.16 | 0.18 | 0.17 | -0.03 | -15.00% | 4 | 41,374 | 0.41 | -0.10 | 0.09 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 8.85 | 0.34 | 0.36 | 0.33 | -0.06 | -15.39% | 48 | 72,072 | 0.37 | -0.22 | 0.14 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 9.85 | 0.67 | 0.71 | 0.68 | -0.02 | -2.86% | 160 | 39,429 | 0.35 | -0.39 | 0.19 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 10.85 | 1.19 | 1.26 | 1.19 | -0.09 | -7.04% | 111 | 3,177 | 0.32 | -0.59 | 0.20 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 11.85 | 1.82 | 2.13 | 1.87 | -0.13 | -6.50% | 1 | 903 | 0.36 | -0.76 | 0.16 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 12.85 | 2.33 | 2.86 | 2.79 | 0.00 | 0.00% | 0 | 9,439 | 0.36 | -0.87 | 0.10 | 0.00 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 13.85 | 2.95 | 3.80 | 3.74 | 0.00 | 0.00% | 0 | 1,180 | 0.42 | -0.93 | 0.06 | 0.00 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 14.85 | 4.25 | 5.10 | 5.65 | 0.00 | 0.00% | 0 | 1,513 | 0.39 | -0.96 | 0.04 | 0.00 | 4/7/2025 | 5/8/2025 3:28:51 PM EST |
| 15.85 | 5.40 | 6.35 | 6.05 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.98 | 0.02 | 0.00 | 4/3/2025 | 5/8/2025 3:28:51 PM EST |
| 16.85 | 6.55 | 7.10 | 6.75 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.99 | 0.01 | 0.00 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 17.85 | 6.85 | 7.95 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/8/2025 3:28:51 PM EST |
| 19.85 | 9.65 | 10.65 | 9.85 | 0.00 | 0.00% | 0 | 6 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:51 PM EST |