F Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info Careers

FORD

Wed, Aug 20

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
1.272	-0.188	0	-	0.01	-0.002	0.997	94%	-	-			-	3	21	-	9.5	-	214	0	-			-	-	92%	-0.002	-0.001	-	0.009	0	-0.193	1.287
1.01	-0.152	0	1.55	0.061	-0.01	0.98	94%		1.56	1.57	1.55	1.55	-	64	2	10	-	3,110	-	-			-	-	92%	-0.019	-0.009	-	0.058	0	-0.157	1.029
0.928	-0.19	0.001	1.07	0.141	-0.013	0.961	71%	67%	1.02	1.05	1.00	1.03	-38	260	9	10.5	109	4,023	-5	0.01	0.01	0.01	0.01	100%	64%	-0.027	-0.008	0.01	0.113	0.001	-0.233	1.04
0.664	-0.221	0.002	0.55	0.436	-0.018	0.898	48%	46%	0.55	0.62	0.50	0.55	-56	3,131	437	11	574	6,361	-1,466	0.01	0.01	0.05	0.02	53%	41%	-0.088	-0.013	0.01	0.434	0.001	-0.308	0.8
-0.377	0.068	0.003	0.12	1.516	-0.026	0.505	31%	53%	0.13	0.18	0.10	0.12	970	19,631	2,692	11.5	3,552	4,225	780	0.10	0.08	0.13	0.1	49%	32%	-0.488	-0.027	0.1	1.48	0.003	0.054	-0.342
-1.462	0.419	0.001	0.01	0.431	-0.014	0.088	42%	73%	0.01	0.02	0.01	0.01	1,689	10,162	2,663	12	167	830	155	0.51	0.42	0.53	0.49	48%	34%	-0.955	-0.007	0.51	0.33	0.001	0.582	-1.651
-1.797	0.4	0.001	0.01	0.13	-0.008	0.027	56%	100%	0.01	0.01	0.01	0.01	346	3,215	9	12.5	20	54	37	0.97	0.92	0.99	0.97	70%	54%	-0.98	-0.006	0.97	0.104	0	0.43	-1.856
-1.928	0.321	0	0.01	0.074	-0.008	0.02	77%	100%	0.01	0.01	0.01	0.01	-	1,410	2	13	4	5	-	1.45	1.45	1.45	1.45	100%	75%	-0.985	-0.006	1.83	0.059	0	0.337	-1.976
-2.171	0.361	0	0.01	0.016	-0.002	0.003	78%	100%	0.01	0.01	0.01	0.01	-	748	66	13.5	-	2	-	-			-	-	75%	-0.998	-0.001	-	0.011	0	0.376	-2.19
-2.258	0.373	0	-	0.002	-0	0	79%	-	-			-	3	301	-	14	-	3	0	-			-	-	75%	-1	-0	-	0.001	0	0.387	-2.242