Options Chain for FORD MTR CO COM (F) - $11.74 as of 8/22/2025 8:04:31 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 | 6.05 | 7.80 | 6.93 | 6.85 | +0.32 | +4.90% | 1.39 | 1 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.50 | 5.90 | 6.50 | 6.20 | 6.15 | +0.60 | +10.82% | 1.13 | 2 | 3 | 4.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 5.35 | 5.80 | 5.58 | 5.69 | +0.53 | +10.28% | 0.93 | 3 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.50 | 5.00 | 5.35 | 5.18 | % | 0.80 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.00 | 4.55 | 4.95 | 4.75 | 4.74 | % | 0.68 | 2 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 7.50 | 3.95 | 4.40 | 4.18 | 4.22 | % | 0.56 | 1 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 8.00 | 3.35 | 4.30 | 3.83 | 3.77 | +0.13 | +3.58% | 0.48 | 2 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.50 | 2.90 | 3.60 | 3.25 | 2.94 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 2.66 | 2.79 | 2.73 | 2.73 | +0.28 | +11.43% | 0.30 | 3 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.50 | 2.14 | 2.27 | 2.21 | 2.24 | +0.17 | +8.22% | 0.23 | 4 | 13 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 1.65 | 1.77 | 1.71 | 1.73 | +0.36 | +26.28% | 0.17 | 17 | 69 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.50 | 1.18 | 1.27 | 1.23 | 1.24 | +0.37 | +42.53% | 0.12 | 76 | 1,113 | 0.55 | 0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.73 | 0.78 | 0.76 | 0.76 | +0.35 | +85.37% | 0.07 | 842 | 2,601 | 0.43 | 0.94 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.50 | 0.30 | 0.32 | 0.31 | 0.30 | +0.19 | +172.73% | 0.03 | 7,789 | 11,716 | 0.26 | 0.71 | 0.80 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.03 | +100.00% | 0.01 | 4,141 | 21,420 | 0.25 | 0.26 | 0.82 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,078 | 2,063 | 0.30 | 0.03 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 383 | 1,173 | 0.41 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,205 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.13 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.65 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.49 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.11 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,484 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,658 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 122 | 1,168 | 0.45 | -0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1,492 | 4,616 | 0.36 | -0.06 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.21 | -75.00% | 0.01 | 4,243 | 7,090 | 0.26 | -0.29 | 0.80 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.32 | 0.35 | 0.34 | 0.32 | -0.33 | -50.77% | 0.03 | 907 | 240 | 0.26 | -0.74 | 0.82 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.50 | 0.76 | 0.81 | 0.79 | 0.80 | -0.37 | -31.63% | 0.06 | 143 | 49 | 0.37 | -0.97 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 1.19 | 1.37 | 1.28 | 1.27 | -0.37 | -22.57% | 0.10 | 2 | 12 | 0.57 | -1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.50 | 1.67 | 1.89 | 1.78 | 2.13 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 2.14 | 2.35 | 2.25 | 3.42 | +0.95 | +38.47% | 0.16 | 1 | 5 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.50 | 2.65 | 2.88 | 2.77 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 3.25 | 3.35 | 3.30 | 4.02 | +0.27 | +7.20% | 0.22 | 1 | 9 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.50 | 3.20 | 4.35 | 3.78 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.00 | 3.65 | 4.90 | 4.28 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.50 | 4.55 | 5.30 | 4.93 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 4.60 | 5.30 | 4.95 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |