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)

2025-06-03 16:00:00 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
121,514,434
Last: 
10.19
Change: 
+0.21 (+2.0608%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.000
1.23
+0.25
1.04
1.21
57
0.54
0.9622
0.1129
95
F 9.500
0.7
+0.2
0.68
0.72
1,021
0.49
0.9205
0.2865
1476
F 10.000
0.25
+0.125
0.23
0.25
8,048
0.33
0.7428
1.0751
9251
F 10.500
0.03
+0.005
0.02
0.03
7,865
0.33
0.1813
0.801
19256
F 11.000
0.01
+0.005
0
0.01
555
0.45
0.069
0.2569
8469
F 11.500
0.01
+0.005
0
0.01
6
0.66
0.0383
0.1216
3157
Fri Jun 06 2025
Strike
F 9.000
F 9.500
F 10.000
F 10.500
F 11.000
F 11.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.000
0.01
+0.005
0
0.01
5
0.68
-0.0376
0.1129
1784
F 9.500
0.02
-0.005
0.01
0.02
1,473
0.53
-0.0795
0.2869
6380
F 10.000
0.06
-0.095
0.05
0.06
4,175
0.35
-0.2581
1.0816
12126
F 10.500
0.34
-0.21
0.32
0.39
1,111
0.32
-0.8236
0.8064
3581
F 11.000
0.8
-0.24
0.66
0.83
45
0
-0.9345
0.2581
183
F 11.500
1.34
-0.13
1.3
1.36
6
0.82
-0.9645
0.1229
24
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.000
1.24
+0.58
0.99
1.24
67
0.5
0.9435
0.1376
291
F 9.500
0.73
+0.17
0.71
0.76
85
0.38
0.8778
0.3195
242
F 10.000
0.32
+0.115
0.29
0.31
3,357
0.28
0.6704
0.7756
3347
F 10.500
0.08
+0.025
0.07
0.08
5,083
0.28
0.2679
0.7033
10781
F 11.000
0.01
-0.015
0.01
0.02
1,045
0.3
0.1071
0.3026
9552
F 11.500
0.01
-0.005
0
0.01
239
0.36
0.0559
0.149
2900
Fri Jun 13 2025
Strike
F 9.000
F 9.500
F 10.000
F 10.500
F 11.000
F 11.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.000
0.01
-0.015
0.01
0.02
108
0.46
-0.0561
0.1381
577
F 9.500
0.03
-0.045
0.03
0.04
252
0.36
-0.1221
0.3209
1230
F 10.000
0.11
-0.115
0.1
0.11
1,457
0.28
-0.331
0.7803
3824
F 10.500
0.39
-0.19
0.37
0.41
677
0.27
-0.7362
0.7098
1575
F 11.000
0.84
-0.21
0.69
0.88
58
0.31
-0.8977
0.3094
241
F 11.500
1.35
-0.18
1.07
1.58
2
0.75
-0.9491
0.1545
11
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.670
0.6
+0.12
0.59
0.65
81
0.3
0.7957
0.4073
14552
F 9.850
0.45
+0.09
0.45
0.49
1,153
0.29
0.7237
0.5165
26682
F 10.000
0.37
+0.095
0.35
0.37
1,489
0.28
0.6454
0.6064
8717
F 10.500
0.12
+0.025
0.11
0.12
1,853
0.26
0.322
0.6162
10319
F 11.000
0.04
+0.005
0.03
0.04
364
0.28
0.1329
0.3239
9409
F 11.020
0.03
-0.005
0.03
0.04
985
0.29
0.1286
0.3146
91694
Fri Jun 20 2025
Strike
F 9.670
F 9.850
F 10.000
F 10.500
F 11.000
F 11.020
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.670
0.09
-0.065
0.07
0.08
117
0.3
-0.2059
0.411
52762
F 9.850
0.11
-0.105
0.11
0.12
847
0.29
-0.2788
0.522
33811
F 10.000
0.16
-0.12
0.15
0.16
1,207
0.28
-0.3582
0.614
28320
F 10.500
0.44
-0.16
0.4
0.43
77
0.27
-0.6875
0.6311
6665
F 11.000
0.83
-0.21
0.6
0.89
2
0.26
-0.8812
0.3418
383
F 11.020
0.88
-0.18
0.83
0.88
20
0.28
-0.8856
0.3324
66102
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.000
1.23
+0.175
1.22
1.56
1
0.38
0.9107
0.1624
42
F 9.500
0.81
+0.17
0.77
0.81
45
0.32
0.819
0.3122
321
F 10.000
0.43
+0.115
0.4
0.43
760
0.29
0.628
0.5197
1689
F 10.500
0.17
+0.045
0.16
0.18
455
0.28
0.3537
0.5358
4377
F 11.000
0.05
+0.005
0.05
0.06
256
0.27
0.165
0.3307
4841
F 11.500
0.01
-0.005
0.01
0.03
65
0.29
0.0816
0.1786
1701
Fri Jun 27 2025
Strike
F 9.000
F 9.500
F 10.000
F 10.500
F 11.000
F 11.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.000
0.05
-0.01
0.02
0.05
2
0.36
-0.0892
0.1636
255
F 9.500
0.07
-0.07
0.07
0.08
95
0.31
-0.1818
0.3147
694
F 10.000
0.19
-0.12
0.19
0.21
540
0.28
-0.3751
0.5255
2841
F 10.500
0.43
-0.2
0.44
0.47
64
0.27
-0.6536
0.5476
1813
F 11.000
0.9
-0.17
0.82
1.36
3
0.57
-0.8465
0.345
970
F 11.500
1.18
+0
1.09
1.82
0
0.66
-0.9334
0.1951
148
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.