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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
9.32
Ask: 
9.33
Vol: 
146,015,537
Last: 
9.33
Change: 
+0.19 (+2.0364%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 8.500
0.98
+0.295
0.87
0.94
182
0.76
0.8527
0.268
2656
F 8.850
0.6
+0.165
0.56
0.64
630
0.66
0.7541
0.4196
7580
F 9.000
0.48
+0.135
0.46
0.49
4,394
0.6
0.6925
0.496
6631
F 9.500
0.18
+0.045
0.17
0.18
14,581
0.53
0.403
0.6227
25346
F 9.850
0.06
-0.005
0.06
0.07
3,174
0.49
0.22
0.4677
54240
F 10.000
0.04
-0.005
0.04
0.05
2,084
0.51
0.1676
0.3844
4069
Thu Apr 17 2025
Strike
F 8.500
F 8.850
F 9.000
F 9.500
F 9.850
F 10.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 8.500
0.07
-0.08
0.06
0.07
1,496
0.71
-0.1472
0.2674
8262
F 8.850
0.12
-0.125
0.11
0.12
2,633
0.63
-0.2456
0.419
28818
F 9.000
0.15
-0.155
0.15
0.16
3,856
0.62
-0.3072
0.4954
9796
F 9.500
0.35
-0.245
0.34
0.36
1,606
0.54
-0.5965
0.6225
1341
F 9.850
0.57
-0.265
0.57
0.6
703
0.48
-0.7796
0.468
30456
F 10.000
0.78
-0.245
0.66
0.77
351
0.49
-0.8319
0.3848
301
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 8.000
1.39
+0.22
1.17
1.45
22
0
0.8809
0.1548
577
F 8.500
0.96
+0.185
0.86
1
116
0.55
0.7984
0.2532
514
F 9.000
0.56
+0.105
0.42
0.58
1,023
0.43
0.6546
0.3868
4464
F 9.500
0.26
+0.035
0.26
0.28
1,833
0.48
0.436
0.4702
5688
F 10.000
0.1
+0.005
0.09
0.1
1,846
0.43
0.2222
0.3694
14478
F 10.500
0.04
+0
0.03
0.04
774
0.45
0.1046
0.2131
9081
Fri Apr 25 2025
Strike
F 8.000
F 8.500
F 9.000
F 9.500
F 10.000
F 10.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 8.000
0.07
-0.09
0.05
0.09
14
0.69
-0.1182
0.1543
1243
F 8.500
0.13
-0.1
0.06
0.15
473
0.73
-0.2005
0.2529
6293
F 9.000
0.24
-0.15
0.22
0.25
1,168
0.53
-0.3443
0.3869
2340
F 9.500
0.43
-0.31
0.41
0.72
488
0.66
-0.5631
0.4709
3659
F 10.000
0.8
-0.25
0.74
0.83
108
0.46
-0.777
0.3711
1515
F 10.500
1.2
-0.27
1.02
1.5
3
0.58
-0.8956
0.2155
4192
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.