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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
54,112,077
Last: 
11.28
Change: 
-0.19 (+-1.6844%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
1.32
-0.19
1.28
1.33
41
0.67
0.9129
0.1526
1215
F 10.500
0.87
-0.19
0.84
0.97
207
0.88
0.8216
0.2821
3607
F 11.000
0.5
-0.175
0.49
0.5
1,511
0.71
0.6494
0.4409
17571
F 11.500
0.23
-0.145
0.23
0.24
4,963
0.69
0.4123
0.4803
15356
F 12.000
0.09
-0.085
0.09
0.1
4,871
0.69
0.2177
0.3495
16142
F 12.500
0.03
-0.045
0.03
0.04
2,296
0.71
0.1108
0.2076
7005
Fri Aug 01 2025
Strike
F 10.000
F 10.500
F 11.000
F 11.500
F 12.000
F 12.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
0.04
-0.005
0.03
0.04
1,145
0.83
-0.0876
0.153
4654
F 10.500
0.09
-0.005
0.08
0.09
4,148
0.76
-0.1793
0.2832
11397
F 11.000
0.21
-0.005
0.21
0.22
5,106
0.73
-0.3525
0.4436
25335
F 11.500
0.46
+0.045
0.45
0.47
882
0.71
-0.5913
0.4838
5592
F 12.000
0.81
+0.095
0.8
0.83
200
0.71
-0.7872
0.352
2503
F 12.500
1.11
-0.01
1.21
1.33
1
0.82
-0.8944
0.2088
314
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
1.42
-0.105
1.3
1.36
2
0
0.9266
0.1444
346
F 10.500
0.9
-0.16
0.88
0.97
151
0.47
0.8354
0.2749
1471
F 11.000
0.54
-0.15
0.52
0.54
441
0.47
0.6649
0.4252
1740
F 11.500
0.28
-0.115
0.26
0.28
769
0.48
0.4376
0.461
3911
F 12.000
0.13
-0.075
0.12
0.13
932
0.48
0.2466
0.351
3060
F 12.500
0.05
-0.045
0.05
0.06
147
0.5
0.1328
0.2211
1691
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
0.06
-0.005
0.06
0.07
113
0.57
-0.1158
0.1788
913
F 10.500
0.13
-0.005
0.12
0.14
687
0.52
-0.2232
0.3026
2656
F 11.000
0.28
+0.025
0.27
0.29
624
0.48
-0.402
0.4223
1680
F 11.500
0.53
+0.045
0.52
0.54
337
0.46
-0.6177
0.4276
1291
F 12.000
0.86
+0.06
0.88
0.91
130
0.45
-0.7889
0.3167
1704
F 12.500
1.3
+0.165
1
1.75
2
0.56
-0.8888
0.1987
53
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
1.38
-0.14
1.31
1.36
55
0.47
0.9076
0.1692
3089
F 10.500
0.9
-0.18
0.89
0.92
221
0.46
0.8013
0.2964
396
F 11.000
0.56
-0.145
0.53
0.56
332
0.44
0.6269
0.4046
34235
F 11.500
0.29
-0.125
0.22
0.3
580
0.42
0.4202
0.405
11200
F 12.000
0.14
-0.085
0.13
0.15
11,074
0.42
0.2504
0.3116
26555
F 12.500
0.08
-0.035
0.07
0.08
162
0.44
0.1433
0.2085
1257
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
0.09
-0.005
0.08
0.09
294
0.48
-0.144
0.1854
11808
F 10.500
0.18
+0.015
0.17
0.18
196
0.45
-0.2536
0.2856
989
F 11.000
0.34
+0.025
0.31
0.35
1,027
0.44
-0.4178
0.374
49101
F 11.500
0.62
+0.075
0.6
0.63
233
0.43
-0.6098
0.3841
374
F 12.000
0.99
+0.12
0.84
1.05
171
0.43
-0.7722
0.3059
4055
F 12.500
1.41
+0.18
1.23
1.48
2
0.27
-0.8765
0.2041
5
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
1.54
+0
1.3
1.4
0
0.46
0.8958
0.1864
121
F 10.500
0.96
-0.13
0.84
0.98
8
0.42
0.7804
0.3029
370
F 11.000
0.57
-0.15
0.44
0.58
119
0.4
0.6092
0.3794
569
F 11.500
0.32
-0.115
0.24
0.32
458
0.38
0.4191
0.3689
1513
F 12.000
0.17
-0.065
0.15
0.17
64
0.37
0.2605
0.296
965
F 12.500
0.07
-0.055
0.07
0.11
23
0.37
0.1528
0.2078
1239
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
0.09
-0.015
0.1
0.11
87
0.44
-0.1554
0.1848
1007
F 10.500
0.19
+0.005
0.19
0.2
249
0.41
-0.2643
0.2738
982
F 11.000
0.38
+0.045
0.32
0.39
38
0.4
-0.4201
0.3497
552
F 11.500
0.6
+0.03
0.62
0.66
10
0.39
-0.6004
0.3629
619
F 12.000
0.94
+0.06
0.82
1.09
1
0.39
-0.7594
0.3016
578
F 12.500
1.42
+0
0
1.46
0
0
-0.868
0.2096
10
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 10.000
1.36
-0.175
1.32
1.41
31
0.46
0.8839
0.1994
116
F 10.500
0.99
+0
0.87
1
0
0.39
0.7644
0.3028
1365
F 11.000
0.58
-0.16
0.53
0.6
43
0.37
0.5984
0.359
388
F 11.500
0.35
-0.105
0.3
0.34
962
0.35
0.4196
0.3484
2654
F 12.000
0.17
-0.09
0.16
0.17
200
0.34
0.2665
0.2884
2666
F 12.500
0.08
-0.055
0.08
0.09
127
0.34
0.1587
0.2077
485
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
0.12
+0.005
0.11
0.12
141
0.4
-0.1647
0.184
1322
F 10.500
0.22
+0.015
0.21
0.22
57
0.38
-0.2718
0.266
522
F 11.000
0.39
+0.035
0.36
0.4
383
0.37
-0.422
0.3355
839
F 11.500
0.65
+0.06
0.6
0.67
93
0.36
-0.5954
0.3503
336
F 12.000
1.01
+0.11
0.79
1.11
19
0.35
-0.7518
0.2983
33
F 12.500
1.4
+0
1.24
1.47
0
0
-0.8628
0.2133
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.