Options Chain for FORD MTR CO COM (F) - $10.53 as of 5/13/2025 4:25:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.85 | 9.55 | 9.85 | 9.75 | +0.10 | +1.04% | 3 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 1.85 | 7.75 | 9.75 | 8.65 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 2.85 | 6.75 | 8.75 | 7.68 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 3.85 | 5.75 | 7.75 | 6.66 | 0.00 | 0.00% | 0 | 5 | 8.34 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 4.85 | 4.35 | 7.10 | 5.65 | 0.00 | 0.00% | 0 | 14 | 6.66 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 5.00 | 4.90 | 6.60 | 5.53 | 0.00 | 0.00% | 0 | 5 | 6.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 5.50 | 4.80 | 6.05 | 5.00 | 0.00 | 0.00% | 0 | 3 | 5.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 5.85 | 3.85 | 5.65 | 4.65 | 0.00 | 0.00% | 0 | 3 | 6.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 6.00 | 3.90 | 5.50 | 4.51 | 0.00 | 0.00% | 0 | 4 | 8.48 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 6.50 | 3.85 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 6.85 | 3.25 | 4.20 | 3.69 | +0.14 | +3.95% | 10 | 10 | 2.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 7.00 | 2.93 | 4.10 | 3.52 | 0.00 | 0.00% | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 7.50 | 2.24 | 3.30 | 3.01 | 0.00 | 0.00% | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 7.85 | 2.11 | 3.05 | 2.73 | +0.03 | +1.12% | 84 | 28 | 1.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 8.00 | 2.08 | 3.10 | 2.62 | +0.05 | +1.95% | 648 | 205 | 1.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 8.50 | 2.01 | 2.32 | 2.12 | +0.05 | +2.42% | 456 | 16 | 1.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 8.85 | 1.39 | 1.76 | 1.77 | +0.08 | +4.74% | 486 | 634 | 1.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 9.00 | 1.57 | 1.60 | 1.57 | +0.03 | +1.95% | 451 | 112 | 1.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 9.50 | 1.07 | 1.13 | 1.12 | +0.06 | +5.66% | 752 | 98 | 0.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 9.85 | 0.74 | 0.77 | 0.74 | +0.04 | +5.72% | 734 | 12,098 | 0.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 10.00 | 0.60 | 0.62 | 0.60 | +0.04 | +7.15% | 1,016 | 3,529 | 0.58 | 0.99 | 0.22 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 10.50 | 0.16 | 0.17 | 0.17 | +0.01 | +6.25% | 6,710 | 31,657 | 0.33 | 0.64 | 1.28 | -0.02 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 10.85 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 4,688 | 42,501 | 0.27 | 0.18 | 1.00 | -0.01 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 11.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,378 | 9,679 | 0.31 | 0.06 | 0.49 | -0.01 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 4,008 | 0.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 11.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 59 | 9,967 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 859 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 862 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 2:59:00 PM EST |
| 12.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 989 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 63 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 13.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 53 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 2:59:00 PM EST |
| 13.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,240 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 2:59:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 2:59:00 PM EST |
| 14.50 | 0.00 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:00 PM EST | |||
| 14.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 379 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:00 PM EST | |||
| 15.85 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 1,032 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 2:59:00 PM EST |
| 16.85 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 94 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 2:59:00 PM EST |
| 17.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 52 | 2.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 1.85 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:00 PM EST | |||
| 2.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 3.85 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:00 PM EST | |||
| 4.85 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,650 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 2:59:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 108 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 2:59:00 PM EST |
| 5.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,692 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 2:59:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 105 | 2.84 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 2:59:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 2.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 2:59:00 PM EST |
| 6.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,501 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 2:59:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 51 | 2.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 2:59:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 687 | 1.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 2:59:00 PM EST |
| 7.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 18,743 | 1.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,034 | 1.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 483 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 8.85 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 363 | 27,544 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 4,479 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 58 | 8,304 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 9.85 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2,499 | 28,477 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,508 | 13,888 | 0.45 | -0.01 | 0.22 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 10.50 | 0.07 | 0.08 | 0.07 | -0.05 | -41.67% | 4,875 | 4,753 | 0.31 | -0.36 | 1.28 | -0.02 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 10.85 | 0.27 | 0.30 | 0.29 | -0.05 | -14.71% | 524 | 2,930 | 0.25 | -0.82 | 1.00 | -0.01 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 11.00 | 0.40 | 0.45 | 0.41 | -0.07 | -14.59% | 193 | 733 | 0.17 | -0.94 | 0.49 | -0.01 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 11.50 | 0.89 | 0.95 | 0.89 | -0.05 | -5.32% | 76 | 58 | 0.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 11.85 | 1.24 | 1.31 | 1.40 | 0.00 | 0.00% | 10 | 184 | 0.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 12.00 | 1.31 | 1.48 | 1.45 | -0.01 | -0.69% | 2 | 43 | 0.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 12.50 | 1.61 | 2.04 | 1.98 | -0.33 | -14.29% | 3 | 6 | 1.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 12.85 | 2.11 | 2.29 | 2.26 | -0.27 | -10.68% | 2 | 18 | 1.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 13.00 | 1.92 | 2.58 | 2.39 | -0.22 | -8.43% | 1 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 13.50 | 2.68 | 2.96 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 2:59:00 PM EST |
| 13.85 | 2.99 | 3.30 | 4.05 | 0.00 | 0.00% | 0 | 4 | 1.88 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 2:59:00 PM EST |
| 14.00 | 2.95 | 3.45 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:59:00 PM EST | |||
| 14.50 | 3.90 | 3.95 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:59:00 PM EST | |||
| 14.85 | 4.25 | 4.30 | 4.23 | -0.07 | -1.63% | 1 | 6 | 2.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:00 PM EST |
| 15.00 | 4.35 | 4.45 | 4.78 | 0.00 | 0.00% | 0 | 9 | 2.30 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 2:59:00 PM EST |
| 15.85 | 5.20 | 5.30 | 5.31 | 0.00 | 0.00% | 0 | 10 | 2.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:00 PM EST |
| 16.85 | 6.25 | 6.30 | 6.90 | 0.00 | 0.00% | 0 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 2:59:00 PM EST |
| 17.85 | 7.25 | 7.30 | 7.70 | 0.00 | 0.00% | 0 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 2:59:00 PM EST |