Options Chain for FORD MTR CO COM (F) - $11.92 as of 10/8/2025 2:42:38 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 | 6.75 | 7.20 | 6.98 | 6.79 | -0.10 | -1.46% | 1.40 | 11 | 5 | 6.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 6.00 | 5.70 | 6.25 | 5.98 | 5.93 | -0.16 | -2.63% | 1.00 | 1 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 6.50 | 5.25 | 5.30 | 5.28 | 5.25 | -0.06 | -1.13% | 0.81 | 3 | 6 | 4.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 7.00 | 4.70 | 5.20 | 4.95 | 4.87 | +0.05 | +1.04% | 0.71 | 1 | 9 | 8.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 7.50 | 4.20 | 4.55 | 4.38 | 4.23 | -0.45 | -9.62% | 0.58 | 3 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 8.00 | 3.70 | 3.95 | 3.83 | 3.93 | -0.15 | -3.68% | 0.48 | 2 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 8.50 | 3.05 | 3.30 | 3.18 | 3.31 | -0.23 | -6.50% | 0.37 | 1 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 9.00 | 2.65 | 2.87 | 2.76 | 2.76 | -0.17 | -5.81% | 0.31 | 3 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 9.50 | 2.16 | 2.39 | 2.28 | 2.25 | 0.00 | 0.00% | 0.24 | 0 | 96 | 1.47 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 10.00 | 1.76 | 1.79 | 1.78 | 1.73 | -0.20 | -10.37% | 0.18 | 268 | 105 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 10.50 | 1.20 | 1.29 | 1.25 | 1.18 | -0.25 | -17.49% | 0.12 | 37 | 230 | 0.98 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 11.00 | 0.76 | 0.80 | 0.78 | 0.79 | -0.15 | -15.96% | 0.07 | 405 | 804 | 0.56 | 0.96 | 0.14 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 11.50 | 0.30 | 0.32 | 0.31 | 0.33 | -0.14 | -29.79% | 0.03 | 1,003 | 2,216 | 0.43 | 0.71 | 0.79 | -0.03 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.01 | 9,033 | 10,576 | 0.45 | 0.17 | 0.99 | -0.03 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,778 | 38,112 | 0.53 | 0.01 | 0.15 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,468 | 17,832 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 237 | 5,689 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,948 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 939 | 1.76 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:48 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.45 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:48 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,601 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 955 | 0.85 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,061 | 4,370 | 0.56 | -0.04 | 0.14 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 19,301 | 6,668 | 0.40 | -0.29 | 0.79 | -0.03 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 12.00 | 0.26 | 0.29 | 0.28 | 0.27 | +0.08 | +42.11% | 0.02 | 2,437 | 7,542 | 0.43 | -0.83 | 0.99 | -0.03 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 12.50 | 0.72 | 0.76 | 0.74 | 0.73 | +0.16 | +28.07% | 0.06 | 290 | 4,686 | 0.46 | -0.99 | 0.15 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 13.00 | 1.22 | 1.26 | 1.24 | 1.24 | +0.16 | +14.82% | 0.10 | 74 | 807 | 0.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 13.50 | 1.72 | 1.84 | 1.78 | 1.70 | +0.05 | +3.03% | 0.13 | 6 | 66 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 14.00 | 2.13 | 2.33 | 2.23 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.96 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 14.50 | 2.60 | 2.86 | 2.73 | 2.74 | +0.49 | +21.78% | 0.19 | 8 | 7 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 15.00 | 3.20 | 3.25 | 3.23 | 3.15 | 0.00 | 0.00% | 0.22 | 1 | 4 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 15.50 | 3.70 | 3.85 | 3.78 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 16.00 | 4.20 | 4.30 | 4.25 | % | 0.27 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 16.50 | 4.70 | 4.80 | 4.75 | 4.73 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 17.00 | 5.20 | 5.30 | 5.25 | % | 0.31 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST |