Options Chain for FORD MTR CO DEL COM (F) - $10.77 as of 9/6/2024 3:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.82 | 6.55 | 8.65 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:53 PM EST |
| 3.82 | 5.20 | 7.35 | 10.57 | 0.00 | 0.00% | 0 | 4 | 5.55 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:53 PM EST |
| 4.82 | 5.15 | 6.70 | 5.15 | 0.00 | 0.00% | 0 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 3.90 | 5.95 | 6.10 | 0.00 | 0.00% | 0 | 16 | 3.62 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 5.50 | 3.95 | 6.10 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.82 | 4.20 | 5.85 | 5.31 | 0.00 | 0.00% | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 4.55 | 4.65 | 5.00 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 6.50 | 4.05 | 4.15 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.82 | 2.96 | 4.75 | 3.30 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 2.84 | 3.65 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 3.05 | 3.15 | 3.65 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 7.82 | 1.73 | 4.10 | 2.78 | -0.32 | -10.33% | 3 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 1.19 | 2.69 | 2.84 | 0.00 | 0.00% | 0 | 18 | 3.85 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 1.89 | 2.33 | 2.63 | 0.00 | 0.00% | 0 | 30 | 1.40 | 0.99 | 0.03 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 8.82 | 1.58 | 2.08 | 2.02 | 0.00 | 0.00% | 0 | 245 | 2.07 | 0.97 | 0.07 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.88 | 2.37 | 1.62 | -0.19 | -10.50% | 39 | 969 | 0.96 | 0.96 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.50 | 1.12 | 1.16 | 1.15 | -0.34 | -22.82% | 4 | 13 | 0.47 | 0.91 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.82 | 0.79 | 0.96 | 0.81 | -0.21 | -20.59% | 174 | 3,788 | 0.36 | 0.85 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.65 | 0.70 | 0.68 | -0.17 | -20.00% | 612 | 11,824 | 0.34 | 0.81 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 0.32 | 0.34 | 0.33 | -0.13 | -28.27% | 574 | 2,947 | 0.32 | 0.59 | 0.62 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.82 | 0.17 | 0.18 | 0.18 | -0.08 | -30.77% | 1,869 | 14,855 | 0.31 | 0.39 | 0.59 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.11 | 0.12 | 0.11 | -0.07 | -38.89% | 1,745 | 12,679 | 0.31 | 0.30 | 0.51 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.50 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 692 | 6,255 | 0.35 | 0.14 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.82 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 6,995 | 54,968 | 0.37 | 0.08 | 0.19 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 218 | 13,367 | 0.41 | 0.06 | 0.15 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 99 | 4,197 | 0.46 | 0.03 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.82 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 52 | 37,764 | 0.52 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 147 | 1,789 | 0.55 | 0.01 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 48 | 890 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 43,387 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 823 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 350 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 14.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 29,555 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 647 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 92 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 15.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 14,042 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 16.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,435 | 1.03 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 17.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,319 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 902 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.01 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,409 | 1.33 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 229 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.44 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 204 | 1.52 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,115 | 2.91 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 3.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 4.82 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 550 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 556 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.23 | 0.00 | 0.00% | 0 | 40 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 6.50 | 0.00 | 0.01 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 526 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 179 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 7.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 11,337 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 2,429 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 0.58 | -0.01 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 8.82 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 14,910 | 0.53 | -0.03 | 0.07 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,006 | 3,368 | 0.48 | -0.04 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 34 | 1,545 | 0.42 | -0.09 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.82 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 201 | 32,165 | 0.37 | -0.15 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.08 | 0.09 | 0.09 | +0.02 | +28.58% | 405 | 12,078 | 0.37 | -0.19 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 0.21 | 0.23 | 0.22 | +0.06 | +37.50% | 929 | 4,136 | 0.33 | -0.41 | 0.62 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.82 | 0.38 | 0.40 | 0.40 | +0.11 | +37.94% | 1,188 | 40,238 | 0.33 | -0.61 | 0.59 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.50 | 0.53 | 0.50 | +0.10 | +25.00% | 2,343 | 6,200 | 0.33 | -0.70 | 0.51 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.50 | 0.73 | 0.96 | 0.92 | +0.15 | +19.49% | 122 | 3,374 | 0.35 | -0.86 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.82 | 1.17 | 1.27 | 1.23 | +0.14 | +12.85% | 176 | 44,405 | 0.42 | -0.92 | 0.19 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 1.40 | 1.45 | 1.46 | +0.23 | +18.70% | 2 | 287 | 0.46 | -0.94 | 0.15 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 1.85 | 2.14 | 1.53 | 0.00 | 0.00% | 0 | 91 | 0.98 | -0.97 | 0.07 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 12.82 | 2.11 | 2.39 | 1.80 | 0.00 | 0.00% | 0 | 414 | 1.53 | -0.98 | 0.04 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 2.36 | 3.00 | 2.40 | +0.58 | +31.87% | 35 | 97 | 1.37 | -0.99 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.50 | 2.83 | 3.70 | 2.70 | 0.00 | 0.00% | 0 | 10 | 1.42 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 13.82 | 2.89 | 3.45 | 3.10 | +0.08 | +2.65% | 3 | 57 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 3.30 | 3.65 | 3.30 | +0.10 | +3.13% | 5 | 34 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.50 | 2.31 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 14.82 | 3.20 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 3.50 | 5.90 | 3.81 | 0.00 | 0.00% | 0 | 11 | 1.02 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 15.50 | 4.85 | 6.55 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 15.82 | 4.20 | 5.30 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 5.15 | 6.95 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.82 | 5.20 | 6.30 | 6.49 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 4.85 | 6.60 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.82 | 6.20 | 7.30 | 8.12 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 6.40 | 8.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.82 | 7.20 | 8.30 | 5.10 | 0.00 | 0.00% | 0 | 10 | 2.03 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 7.40 | 9.45 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.82 | 8.20 | 9.30 | 7.84 | 0.00 | 0.00% | 0 | 2 | 2.89 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 8.40 | 10.45 | 6.45 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 9.40 | 11.45 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.00 | 10.45 | 12.40 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |