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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
10.26
Ask: 
10.27
Vol: 
105,844,428
Last: 
10.27
Change: 
+0.16 (+1.5595%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.000
1.26
+0.205
1.03
1.29
20
0
0.9699
0.0927
476
F 9.500
0.76
+0.125
0.55
0.8
432
0
0.9255
0.2523
370
F 10.000
0.31
+0.075
0.3
0.32
2,893
0.27
0.752
0.7997
3855
F 10.500
0.05
-0.005
0.05
0.06
6,252
0.25
0.2733
0.8699
13628
F 11.000
0.03
+0.015
0.01
0.02
1,555
0.34
0.0887
0.3086
10025
F 11.500
0.01
-0.005
0.01
0.02
995
0.5
0.0406
0.132
3579
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
-0.005
0
0.01
14
0.47
-0.0297
0.0928
2020
F 9.500
0.01
-0.015
0.01
0.02
230
0.37
-0.0741
0.2528
1688
F 10.000
0.05
-0.085
0.05
0.06
2,255
0.27
-0.2484
0.8032
5124
F 10.500
0.3
-0.145
0.28
0.32
2,226
0.26
-0.7298
0.876
1837
F 11.000
0.77
-0.14
0.73
0.8
84
0.37
-0.9146
0.3104
213
F 11.500
1.22
-0.185
0.62
1.28
4
0
-0.9621
0.1318
11
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.670
0.68
+0.15
0.63
0.67
67
0.32
0.838
0.3841
15171
F 9.850
0.48
+0.085
0.47
0.51
1,968
0.29
0.7732
0.517
26649
F 10.000
0.38
+0.09
0.37
0.39
2,052
0.28
0.6965
0.643
8946
F 10.500
0.11
+0.015
0.11
0.12
3,637
0.26
0.3366
0.6974
11879
F 11.000
0.04
+0.005
0.03
0.04
1,105
0.3
0.1407
0.3481
9542
F 11.020
0.03
-0.005
0.03
0.04
626
0.3
0.1364
0.338
91450
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
0.06
-0.025
0.05
0.06
802
0.32
-0.1615
0.3855
52706
F 9.850
0.08
-0.045
0.07
0.08
177
0.28
-0.2266
0.5192
34034
F 10.000
0.11
-0.065
0.11
0.12
1,189
0.28
-0.3038
0.6461
28656
F 10.500
0.35
-0.13
0.33
0.37
162
0.26
-0.666
0.7038
6734
F 11.000
0.77
-0.145
0.74
0.95
25
0.44
-0.8636
0.3545
397
F 11.020
0.79
-0.145
0.75
0.82
784
0.28
-0.8679
0.3444
66071
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 9.000
1.34
+0.185
0.41
1.33
1
0
0.9273
0.1429
42
F 9.500
0.92
+0.265
0.69
0.86
16
0
0.8511
0.2902
322
F 10.000
0.43
+0.08
0.41
0.48
519
0.28
0.6716
0.5426
1895
F 10.500
0.16
+0.035
0.15
0.17
739
0.26
0.373
0.5984
4749
F 11.000
0.05
+0.005
0.05
0.06
713
0.28
0.1714
0.3567
5122
F 11.500
0.02
-0.005
0.01
0.03
92
0.3
0.0871
0.1914
1721
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
0.03
-0.01
0.02
0.03
4
0.37
-0.072
0.1435
267
F 9.500
0.06
-0.03
0.05
0.06
54
0.31
-0.1486
0.2917
716
F 10.000
0.15
-0.07
0.15
0.16
337
0.28
-0.3298
0.5472
2950
F 10.500
0.4
-0.105
0.37
0.4
138
0.25
-0.6322
0.6078
1873
F 11.000
0.76
-0.165
0.64
0.81
117
0
-0.8371
0.3681
969
F 11.500
1.18
-0.22
1.22
1.31
23
0.35
-0.9231
0.2012
277
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.