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)

2025-04-21 15:59:59 ET (Delayed)
Bid: 
9.47
Ask: 
9.49
Vol: 
94,110,130
Last: 
9.47
Change: 
-0.16 (+-1.6895%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
F 8.000
1.44
-0.215
1.44
1.51
19
0
0.9716
0.0746
597
F 8.500
0.98
-0.185
0.84
1
141
0
0.9311
0.1853
806
F 9.000
0.54
-0.15
0.51
0.54
1,081
0.52
0.8126
0.4698
3134
F 9.500
0.19
-0.115
0.19
0.2
24,686
0.52
0.4928
0.8387
13184
F 10.000
0.04
-0.045
0.03
0.04
10,823
0.47
0.1619
0.4908
29916
F 10.500
0.01
-0.015
0.01
0.02
2,953
0.61
0.0536
0.1846
13020
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
0.01
+0.005
0
0.01
246
0.78
-0.0281
0.0747
1302
F 8.500
0.02
+0.005
0.01
0.03
2,494
0.66
-0.0686
0.1855
10637
F 9.000
0.06
+0.015
0.05
0.06
7,255
0.56
-0.1873
0.4709
3821
F 9.500
0.22
+0.065
0.2
0.22
5,715
0.51
-0.5084
0.8424
9693
F 10.000
0.54
+0.1
0.52
0.66
1,079
0.51
-0.8407
0.4932
2707
F 10.500
1.06
+0.185
0.93
1.33
109
1.22
-0.9491
0.1856
4030
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.