Options Chain for FORD MTR CO DEL COM (F) - $12.79 as of 4/26/2024 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.75 | 5.85 | 5.80 | +0.60 | +11.54% | 4 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 7.50 | 5.05 | 5.35 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 8.00 | 3.20 | 4.85 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 8.50 | 4.10 | 4.35 | 4.45 | % | 120 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST | |
| 9.00 | 3.05 | 3.85 | 3.95 | % | 80 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST | |
| 9.50 | 2.83 | 3.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 10.00 | 2.58 | 2.81 | 2.97 | +0.22 | +8.00% | 2 | 707 | 1.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 10.50 | 2.13 | 2.53 | 2.36 | +0.01 | +0.43% | 21 | 392 | 0.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.00 | 1.70 | 2.02 | 1.85 | -0.15 | -7.50% | 3 | 50 | 0.72 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.50 | 1.25 | 1.42 | 1.31 | -0.17 | -11.49% | 81 | 128 | 0.55 | 0.97 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.00 | 0.66 | 0.85 | 0.85 | -0.20 | -19.05% | 299 | 3,313 | 0.34 | 0.88 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.50 | 0.40 | 0.42 | 0.41 | -0.24 | -36.93% | 3,356 | 4,642 | 0.32 | 0.70 | 0.56 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.00 | 0.13 | 0.14 | 0.13 | -0.16 | -55.18% | 36,311 | 12,625 | 0.32 | 0.38 | 0.67 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 4,520 | 12,631 | 0.32 | 0.16 | 0.38 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,442 | 19,062 | 0.39 | 0.06 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 29 | 2,605 | 0.47 | 0.02 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 5,032 | 0.58 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 170 | 1,005 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 16.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 1 | 605 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,513 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 375 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 17.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 141 | 1.42 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:30 PM EST |
| 18.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:30 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:30 PM EST |
| 7.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:30 PM EST |
| 8.00 | 0.00 | 0.07 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 8.50 | 0.00 | 0.07 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:30 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 422 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,340 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 52 | 1,702 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 781 | 770 | 0.58 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 373 | 4,227 | 0.46 | -0.03 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 948 | 4,289 | 0.35 | -0.12 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.50 | 0.10 | 0.11 | 0.11 | +0.03 | +37.50% | 5,749 | 4,803 | 0.32 | -0.30 | 0.56 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.00 | 0.33 | 0.35 | 0.34 | +0.12 | +54.55% | 5,720 | 5,630 | 0.32 | -0.62 | 0.67 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.50 | 0.72 | 0.95 | 0.68 | +0.14 | +25.93% | 661 | 1,609 | 0.31 | -0.84 | 0.38 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.00 | 1.17 | 1.41 | 1.20 | +0.12 | +11.12% | 22 | 530 | 0.47 | -0.94 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.50 | 1.49 | 1.93 | 1.66 | -0.25 | -13.09% | 97 | 44 | 0.60 | -0.98 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 15.00 | 2.12 | 2.43 | 2.08 | +0.17 | +8.91% | 3 | 11 | 1.13 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 15.50 | 2.54 | 2.92 | 2.55 | +0.20 | +8.52% | 3 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 16.00 | 2.84 | 4.25 | 2.90 | 0.00 | 0.00% | 0 | 19 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 16.50 | 2.94 | 4.75 | 3.70 | -0.65 | -14.95% | 2 | 13 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 17.00 | 3.85 | 5.05 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 17.50 | 3.70 | 5.75 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 18.50 | 4.75 | 6.75 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST |