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)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
10.73
Ask: 
10.74
Vol: 
60,138,154
Last: 
10.73
Change: 
-0.0102 (+-0.0949%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.500
1.24
-0.06
1.22
1.28
9
0.59
0.9695
0.0966
117
F 10.000
0.75
-0.05
0.73
0.8
375
0.52
0.9314
0.2512
3711
F 10.500
0.29
-0.055
0.28
0.31
2,246
0.32
0.775
0.8996
12222
F 11.000
0.04
-0.025
0.03
0.04
6,978
0.27
0.2233
0.9194
13697
F 11.500
0.01
-0.005
0
0.01
2,526
0.35
0.0737
0.2814
3813
F 12.000
0.01
+0.005
0
0.01
58
0.52
0.037
0.1235
1960
Fri May 23 2025
Strike
F 9.500
F 10.000
F 10.500
F 11.000
F 11.500
F 12.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.500
0.01
+0.005
0
0.01
11
0.58
-0.0307
0.0961
1234
F 10.000
0.01
-0.005
0.01
0.02
1,722
0.46
-0.0687
0.2504
5353
F 10.500
0.04
-0.015
0.04
0.05
6,279
0.3
-0.2249
0.8978
11815
F 11.000
0.29
+0.015
0.27
0.3
894
0.25
-0.776
0.9192
3321
F 11.500
0.79
+0.07
0.74
0.79
32
0.4
-0.9258
0.2821
136
F 12.000
1.27
+0.05
1.23
1.36
9
0.79
-0.9627
0.1241
17
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.500
1.3
-0.015
1.24
1.3
6
0.43
0.9473
0.1266
194
F 10.000
0.78
-0.05
0.76
0.81
195
0.35
0.8885
0.2876
2823
F 10.500
0.34
-0.055
0.34
0.36
431
0.27
0.7086
0.6981
5214
F 11.000
0.09
-0.035
0.09
0.1
3,495
0.26
0.3125
0.753
11385
F 11.500
0.02
-0.005
0.02
0.03
2,032
0.29
0.124
0.3378
3684
F 12.000
0.01
-0.005
0.01
0.02
1,821
0.38
0.0637
0.1655
3123
Fri May 30 2025
Strike
F 9.500
F 10.000
F 10.500
F 11.000
F 11.500
F 12.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.500
0.02
+0.005
0.01
0.02
285
0.43
-0.0523
0.1269
2062
F 10.000
0.03
-0.005
0.03
0.04
135
0.35
-0.1114
0.2888
1983
F 10.500
0.09
-0.015
0.09
0.1
989
0.27
-0.2927
0.703
4644
F 11.000
0.33
+0
0.33
0.36
326
0.26
-0.6922
0.7615
1115
F 11.500
0.77
+0.035
0.74
0.8
53
0.27
-0.8824
0.3471
106
F 12.000
1.28
+0.065
1.11
1.35
6
0
-0.943
0.1724
19
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.