Options Chain for FORD MTR CO DEL COM (F) - $11.19 as of 7/26/2024 8:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.80 | 6.35 | 6.27 | -0.53 | -7.80% | 4 | 4 | 4.11 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 6.50 | 3.65 | 4.75 | 4.82 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 7/26/2024 3:59:59 PM EST |
| 7.00 | 3.15 | 4.25 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:59 PM EST | |||
| 7.50 | 2.93 | 3.75 | 3.65 | -0.30 | -7.60% | 2 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 8.00 | 2.83 | 3.25 | 3.30 | 0.00 | 0.00% | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 7/26/2024 3:59:59 PM EST |
| 8.50 | 2.28 | 2.90 | 2.75 | -0.85 | -23.62% | 43 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 9.00 | 2.15 | 2.30 | 2.29 | +0.07 | +3.16% | 31 | 97 | 0.99 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 9.50 | 1.65 | 1.76 | 1.66 | -0.11 | -6.22% | 4 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 10.00 | 1.17 | 1.24 | 1.22 | -0.01 | -0.82% | 146 | 115 | 0.80 | 0.99 | 0.05 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 10.50 | 0.72 | 0.75 | 0.77 | +0.02 | +2.67% | 906 | 421 | 0.44 | 0.90 | 0.29 | -0.01 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 11.00 | 0.30 | 0.32 | 0.32 | -0.10 | -23.81% | 6,492 | 2,511 | 0.33 | 0.65 | 0.68 | -0.02 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 11.50 | 0.09 | 0.10 | 0.09 | -0.06 | -40.00% | 12,073 | 10,078 | 0.34 | 0.29 | 0.66 | -0.01 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 5,428 | 4,990 | 0.41 | 0.09 | 0.30 | -0.01 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 12.50 | 0.02 | 0.03 | 0.01 | -0.03 | -75.00% | 1,442 | 2,690 | 0.53 | 0.02 | 0.08 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 350 | 4,028 | 0.60 | 0.00 | 0.02 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 465 | 2,891 | 0.72 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 501 | 5,715 | 0.78 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 112 | 10,678 | 0.89 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 122 | 2,801 | 0.98 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 1,057 | 1.07 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,101 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 7/26/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 744 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 7/26/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 289 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 7/26/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 427 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 7/26/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 7/26/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 7/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST | |
| 6.50 | 0.00 | 0.01 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 809 | 1.17 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 3 | 1,658 | 0.98 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 796 | 776 | 0.80 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3,721 | 145 | 0.63 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 10.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 1,164 | 2,311 | 0.50 | -0.01 | 0.05 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 10.50 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 2,188 | 3,478 | 0.39 | -0.10 | 0.29 | -0.01 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 11.00 | 0.10 | 0.11 | 0.10 | -0.08 | -44.45% | 8,454 | 9,592 | 0.30 | -0.35 | 0.68 | -0.02 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 11.50 | 0.37 | 0.40 | 0.38 | -0.06 | -13.64% | 2,535 | 5,001 | 0.32 | -0.71 | 0.66 | -0.01 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 12.00 | 0.81 | 0.96 | 0.84 | +0.05 | +6.33% | 2,076 | 7,662 | 0.58 | -0.91 | 0.30 | -0.01 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 12.50 | 1.10 | 1.36 | 1.30 | +0.02 | +1.57% | 333 | 2,034 | 0.46 | -0.98 | 0.08 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 13.00 | 1.60 | 1.99 | 1.82 | +0.01 | +0.56% | 267 | 15,729 | 0.68 | -1.00 | 0.02 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 13.50 | 2.24 | 2.38 | 2.24 | -0.05 | -2.19% | 36 | 2,590 | 0.87 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 14.00 | 2.57 | 3.05 | 2.78 | -0.05 | -1.77% | 155 | 3,127 | 0.99 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 14.50 | 3.25 | 4.30 | 3.25 | 0.00 | 0.00% | 20 | 403 | 1.22 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 15.00 | 3.60 | 4.85 | 3.65 | -0.10 | -2.67% | 6 | 181 | 1.71 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 15.50 | 4.25 | 5.35 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 7/26/2024 3:59:59 PM EST |
| 16.00 | 4.75 | 5.85 | 4.58 | 0.00 | 0.00% | 0 | 7 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 7/26/2024 3:59:59 PM EST |
| 16.50 | 5.25 | 6.35 | 5.28 | +0.57 | +12.11% | 4 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:59 PM EST |
| 17.00 | 5.75 | 6.55 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 7/26/2024 3:59:59 PM EST |
| 17.50 | 6.25 | 7.35 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:59 PM EST | |||
| 18.00 | 6.75 | 7.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:59 PM EST | |||
| 19.00 | 7.05 | 8.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:59 PM EST |