Options Chain for FORD MTR CO DEL COM (F)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
5.00 9.25 9.45 9.40 +0.56 +6.34% 3 2 0.00 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
6.00 8.25 8.45 % 0 0 8.55 1.00 0.00 0.00 2/2/2023 8:59:56 PM
7.00 7.25 7.45 6.00 0.00 0.00% 0 3 7.17 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:56 PM
7.50 6.75 6.95 5.35 0.00 0.00% 0 2 6.56 1.00 0.00 0.00 1/26/2023 2/2/2023 8:59:56 PM
8.00 6.25 6.45 6.55 +1.51 +29.96% 2 2 5.97 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
8.50 5.75 5.95 6.00 +1.10 +22.45% 5 4 5.42 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
9.00 5.25 5.45 4.34 0.00 0.00% 0 17 4.90 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:56 PM
9.50 4.75 4.95 3.50 0.00 0.00% 0 1 4.41 1.00 0.00 0.00 1/24/2023 2/2/2023 8:59:56 PM
10.00 4.25 4.40 4.35 +0.65 +17.57% 2 151 3.93 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
10.50 3.75 3.95 4.00 +0.59 +17.31% 4 217 3.48 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
11.00 3.25 3.40 3.40 +0.60 +21.43% 48 543 3.04 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
11.50 2.78 2.92 2.86 +0.43 +17.70% 38 2,964 2.75 1.00 0.01 -0.01 2/2/2023 2/2/2023 8:59:56 PM
12.00 2.29 2.42 2.34 +0.36 +18.19% 1,100 4,826 2.20 0.98 0.03 -0.03 2/2/2023 2/2/2023 8:59:56 PM
12.50 1.83 1.90 1.87 +0.48 +34.54% 4,014 12,944 1.57 0.95 0.08 -0.06 2/2/2023 2/2/2023 8:59:56 PM
13.00 1.38 1.44 1.40 +0.46 +48.94% 4,691 22,267 1.61 0.89 0.16 -0.11 2/2/2023 2/2/2023 8:59:56 PM
13.50 0.97 1.00 0.99 +0.41 +70.69% 10,912 28,593 1.45 0.79 0.25 -0.17 2/2/2023 2/2/2023 8:59:56 PM
14.00 0.60 0.64 0.65 +0.33 +103.13% 28,338 37,182 1.49 0.64 0.33 -0.21 2/2/2023 2/2/2023 8:59:56 PM
14.50 0.36 0.39 0.39 +0.25 +178.58% 22,143 10,440 1.49 0.47 0.36 -0.22 2/2/2023 2/2/2023 8:59:56 PM
15.00 0.20 0.22 0.22 +0.15 +214.29% 37,587 19,125 1.52 0.30 0.31 -0.20 2/2/2023 2/2/2023 8:59:56 PM
15.50 0.10 0.12 0.12 +0.10 +500.00% 16,474 2,592 1.56 0.19 0.23 -0.16 2/2/2023 2/2/2023 8:59:56 PM
16.00 0.07 0.08 0.08 +0.06 +300.00% 14,424 2,105 1.64 0.11 0.15 -0.12 2/2/2023 2/2/2023 8:59:56 PM
16.50 0.03 0.04 0.04 +0.03 +300.00% 6,811 1,298 1.70 0.06 0.10 -0.08 2/2/2023 2/2/2023 8:59:56 PM
17.00 0.02 0.03 0.04 +0.03 +300.00% 4,039 622 1.85 0.03 0.06 -0.05 2/2/2023 2/2/2023 8:59:56 PM
17.50 0.01 0.03 0.02 % 1,126 0 2.10 0.02 0.03 -0.03 2/2/2023 2/2/2023 8:59:56 PM
18.00 0.01 0.02 0.02 +0.01 +100.00% 841 2 2.14 0.01 0.02 -0.01 2/2/2023 2/2/2023 8:59:56 PM
18.50 0.00 0.01 0.01 % 38 0 2.23 0.00 0.01 -0.01 2/2/2023 2/2/2023 8:59:56 PM
19.00 0.00 0.01 0.01 0.00 0.00% 12 14 2.43 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
20.00 0.00 0.01 0.01 0.00 0.00% 61 5 2.80 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
21.00 0.00 0.01 0.01 -0.01 -50.00% 3 1 3.15 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
22.00 0.00 0.01 0.01 0.00 0.00% 0 5 0.00 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:56 PM
23.00 0.00 0.01 0.01 0.00 0.00% 0 14 0.00 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:56 PM

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 0.02 0.00 0.00% 0 3 0.00 0.00 0.00 0.00 1/19/2023 2/2/2023 8:59:56 PM
6.00 0.00 0.03 0.01 0.00 0.00% 0 4 0.00 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:56 PM
7.00 0.00 0.03 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:56 PM
7.50 0.00 0.03 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:56 PM
8.00 0.00 0.03 0.01 0.00 0.00% 0 43 0.00 0.00 0.00 0.00 1/24/2023 2/2/2023 8:59:56 PM
8.50 0.00 0.02 0.01 0.00 0.00% 0 27 0.00 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:56 PM
9.00 0.00 0.01 0.01 0.00 0.00% 1 234 0.00 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
9.50 0.00 0.01 0.01 0.00 0.00% 44 2,280 3.57 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
10.00 0.00 0.01 0.01 0.00 0.00% 1 3,307 3.17 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
10.50 0.00 0.01 0.01 0.00 0.00% 5 4,338 2.79 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
11.00 0.00 0.01 0.01 0.00 0.00% 55 3,540 2.42 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
11.50 0.00 0.01 0.01 -0.01 -50.00% 948 16,195 2.07 0.00 0.01 -0.01 2/2/2023 2/2/2023 8:59:56 PM
12.00 0.01 0.02 0.02 -0.01 -33.34% 1,747 17,691 1.83 -0.02 0.03 -0.03 2/2/2023 2/2/2023 8:59:56 PM
12.50 0.03 0.04 0.04 -0.03 -42.86% 3,528 9,514 1.75 -0.05 0.08 -0.06 2/2/2023 2/2/2023 8:59:56 PM
13.00 0.06 0.07 0.07 -0.05 -41.67% 9,356 14,428 1.60 -0.11 0.16 -0.11 2/2/2023 2/2/2023 8:59:56 PM
13.50 0.13 0.14 0.14 -0.13 -48.15% 33,332 5,804 1.53 -0.21 0.25 -0.17 2/2/2023 2/2/2023 8:59:56 PM
14.00 0.28 0.30 0.28 -0.24 -46.16% 14,553 1,825 1.49 -0.36 0.33 -0.21 2/2/2023 2/2/2023 8:59:56 PM
14.50 0.50 0.54 0.53 -0.29 -35.37% 5,267 319 1.48 -0.53 0.36 -0.22 2/2/2023 2/2/2023 8:59:56 PM
15.00 0.82 0.89 0.85 -0.29 -25.44% 4,066 502 1.56 -0.70 0.31 -0.20 2/2/2023 2/2/2023 8:59:56 PM
15.50 1.21 1.32 1.27 -0.66 -34.20% 274 25 1.59 -0.81 0.23 -0.16 2/2/2023 2/2/2023 8:59:56 PM
16.00 1.66 1.77 1.79 -0.24 -11.83% 299 98 1.67 -0.89 0.15 -0.12 2/2/2023 2/2/2023 8:59:56 PM
16.50 2.13 2.31 2.16 -0.62 -22.31% 4 13 1.73 -0.94 0.10 -0.08 2/2/2023 2/2/2023 8:59:56 PM
17.00 2.61 2.76 2.51 -1.01 -28.70% 1 74 1.31 -0.97 0.06 -0.05 2/2/2023 2/2/2023 8:59:56 PM
17.50 3.10 3.30 5.15 0.00 0.00% 0 0 2.53 -0.98 0.03 -0.03 1/18/2023 2/2/2023 8:59:56 PM
18.00 3.60 3.75 3.50 -2.10 -37.50% 1 2 3.21 -0.99 0.02 -0.01 2/2/2023 2/2/2023 8:59:56 PM
18.50 4.10 4.30 % 0 0 3.05 -1.00 0.01 -0.01 2/2/2023 8:59:56 PM
19.00 4.60 4.90 % 0 0 3.29 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
20.00 5.60 5.80 6.35 0.00 0.00% 0 10 3.75 -1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:56 PM
21.00 6.60 6.85 % 0 0 4.17 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
22.00 7.60 7.80 % 0 0 4.56 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
23.00 8.60 8.75 8.51 -0.94 -9.95% 11 10 4.93 -1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM