Cboe Global Markets

F - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ford Motor Company (f)

2025-08-05 15:23:49 ET (Delayed)
Bid: 
11.07
Ask: 
11.08
Vol: 
45,823,673
Last: 
11.07
Change: 
+0.12 (+1.0959%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
1.08
+0.13
1.06
1.1
38
0.53
0.9766
0.0946
694
F 10.500
0.59
+0.115
0.58
0.6
206
0.4
0.9219
0.3437
2835
F 11.000
0.16
+0.065
0.16
0.17
7,066
0.3
0.6104
1.3228
15746
F 11.500
0.02
+0.005
0.01
0.02
2,051
0.32
0.116
0.5706
9285
F 12.000
0.01
+0.005
0
0.01
245
0.46
0.0303
0.1466
4532
F 12.500
0.01
+0.005
0
0.01
34
0.64
0.0118
0.0523
2317
Fri Aug 08 2025
Strike
F 10.000
F 10.500
F 11.000
F 11.500
F 12.000
F 12.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
0.01
-0.005
0
0.01
84
0.57
-0.023
0.0946
6877
F 10.500
0.01
-0.015
0.01
0.02
1,340
0.42
-0.0778
0.344
6228
F 11.000
0.09
-0.065
0.08
0.09
3,417
0.3
-0.3902
1.328
5067
F 11.500
0.43
-0.145
0.43
0.46
227
0.35
-0.8865
0.5725
1811
F 12.000
0.97
-0.095
0.91
0.95
38
0.47
-0.9718
0.1485
208
F 12.500
1.59
+0
1.41
1.47
0
0.79
-0.9902
0.0532
65
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
1.05
+0.1
1.06
1.1
98
0.4
0.9663
0.1279
2928
F 10.500
0.6
+0.125
0.59
0.61
101
0.33
0.8891
0.4062
1040
F 11.000
0.21
+0.055
0.2
0.21
3,091
0.28
0.5684
0.9659
51810
F 11.500
0.05
+0.015
0.04
0.05
1,827
0.29
0.199
0.5412
13128
F 12.000
0.02
+0.005
0.01
0.02
745
0.35
0.0833
0.2248
29797
F 12.500
0.01
+0.005
0
0.01
82
0.39
0.0446
0.1132
2050
Fri Aug 15 2025
Strike
F 10.000
F 10.500
F 11.000
F 11.500
F 12.000
F 12.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
0.03
-0.015
0.03
0.04
345
0.42
-0.0979
0.2251
15223
F 10.500
0.08
-0.035
0.08
0.09
707
0.34
-0.2269
0.5031
5961
F 11.000
0.25
-0.085
0.24
0.25
910
0.28
-0.5498
0.7835
25055
F 11.500
0.6
-0.135
0.59
0.63
91
0.28
-0.825
0.4421
942
F 12.000
1.08
-0.13
1.07
1.1
252
0.33
-0.9195
0.2082
4057
F 12.500
1.91
+0
1.54
1.6
0
0
-0.9554
0.1103
17
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
1.06
+0.11
1.06
1.1
7
0.28
0.9667
0.1367
195
F 10.500
0.59
+0.1
0.59
0.62
32
0.28
0.865
0.4606
537
F 11.000
0.23
+0.035
0.24
0.25
316
0.27
0.5409
0.827
1448
F 11.500
0.08
+0.015
0.07
0.08
1,586
0.27
0.2255
0.4742
2719
F 12.000
0.02
-0.005
0.02
0.03
232
0.3
0.1054
0.2347
1736
F 12.500
0.02
+0.005
0.01
0.02
23
0.36
0.0575
0.1281
2230
Fri Aug 22 2025
Strike
F 10.000
F 10.500
F 11.000
F 11.500
F 12.000
F 12.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
0.05
-0.005
0.04
0.05
62
0.35
-0.115
0.23
1955
F 10.500
0.12
-0.025
0.11
0.12
1,043
0.31
-0.251
0.4558
1441
F 11.000
0.29
-0.085
0.28
0.3
285
0.27
-0.5283
0.6443
1194
F 11.500
0.64
-0.11
0.61
0.64
32
0.26
-0.7871
0.4466
572
F 12.000
1.09
-0.125
1.06
1.1
1
0.27
-0.9021
0.2349
570
F 12.500
1.6
-0.105
1.56
1.6
3
0.36
-0.9489
0.1265
10
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
1.04
+0.085
1.07
1.1
7
0.31
0.9479
0.1912
137
F 10.500
0.59
+0.07
0.62
0.64
38
0.29
0.8066
0.4992
1653
F 11.000
0.3
+0.075
0.29
0.3
289
0.28
0.518
0.6314
1730
F 11.500
0.11
+0.025
0.1
0.11
1,832
0.26
0.2546
0.4322
3983
F 12.000
0.04
+0.005
0.03
0.04
365
0.27
0.1154
0.242
3203
F 12.500
0.02
-0.005
0.02
0.03
655
0.33
0.0545
0.1258
622
Fri Aug 29 2025
Strike
F 10.000
F 10.500
F 11.000
F 11.500
F 12.000
F 12.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
0.06
-0.015
0.06
0.07
47
0.33
-0.14
0.2332
1678
F 10.500
0.15
-0.03
0.15
0.16
118
0.3
-0.2798
0.4031
876
F 11.000
0.34
-0.065
0.33
0.34
92
0.28
-0.5145
0.5308
943
F 11.500
0.65
-0.12
0.64
0.67
24
0.26
-0.7583
0.4368
452
F 12.000
1.15
-0.075
1.07
1.12
6
0.28
-0.9002
0.2494
60
F 12.500
1.4
+0
1.55
1.6
0
0.3
-0.9602
0.1215
3
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.