$12.71
0.110.87%
가까이에: Sep 25, 5:00 PM EST
$12.71
N/A
시간외: Sep 25, 7:58 PM EST
Benzinga
Benzinga
Benzinga
일요일, 9월 27
Ford Motor Co 옵션 체인
FNYSE
Ford Motor Options
View Ford Motor (F) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.57
P/C Ratio (OI)
1.03
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price7.7Sep 25, 2026
Change
0.050.65%
Bid7.55
Ask7.85
volume47
Intrest85
Strike
5
5
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.16
volume1
Intrest1
Last Price6.85Sep 25, 2026
Change
0.23.01%
Bid6.65
Ask6.85
volume6
Intrest37
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price5.71Sep 25, 2026
Change
0.020.35%
Bid5.6
Ask5.85
volume8
Intrest20
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price4.74Sep 25, 2026
Change
0.010.21%
Bid4.55
Ask4.85
volume5
Intrest11
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price4.22Sep 25, 2026
Change
0.030.71%
Bid3.95
Ask4.35
volume8
Intrest9
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price3.8Sep 25, 2026
Change
0.051.33%
Bid3.25
Ask3.85
volume15
Intrest413
Strike
9
9
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest0
Last Price3.2Sep 25, 2026
Change
0.061.84%
Bid3.15
Ask3.3
volume20
Intrest36
Strike
9.5
9.5
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price2.72Sep 25, 2026
Change
0.031.09%
Bid2.57
Ask3.35
volume24
Intrest132
Strike
10
10
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest12
Last Price2.22Sep 25, 2026
Change
0.052.2%
Bid1.98
Ask2.32
volume20
Intrest16
Strike
10.5
10.5
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest112
Last Price1.75Sep 25, 2026
Change
0.031.69%
Bid1.49
Ask1.84
volume32
Intrest12
Strike
11
11
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest100
Last Price1.22Sep 25, 2026
Change
0.064.69%
Bid1.2
Ask1.32
volume9
Intrest56
Strike
11.5
11.5
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid-
Ask0.02
volume1085
Intrest1435
Last Price0.8Sep 25, 2026
Change
0.1217.65%
Bid0.69
Ask1.01
volume60
Intrest112
Strike
12
12
Last Price0.02Sep 25, 2026
Change
0.0466.67%
Bid0.01
Ask0.03
volume1035
Intrest1453
Last Price0.34Sep 25, 2026
Change
0.0413.33%
Bid0.31
Ask0.35
volume1876
Intrest852
Strike
12.5
12.5
Last Price0.12Sep 25, 2026
Change
0.0633.33%
Bid0.1
Ask0.15
volume5001
Intrest4027
Last Price0.1Sep 25, 2026
Change
0.019.09%
Bid0.1
Ask0.11
volume13473
Intrest4767
Strike
13
13
Last Price0.38Sep 25, 2026
Change
0.1325.49%
Bid0.37
Ask0.39
volume6062
Intrest6988
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid0.02
Ask0.03
volume2575
Intrest6164
Strike
13.5
13.5
Last Price0.81Sep 25, 2026
Change
0.1111.96%
Bid0.78
Ask0.87
volume305
Intrest3563
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume1485
Intrest4481
Strike
14
14
Last Price1.3Sep 25, 2026
Change
0.096.47%
Bid1.27
Ask1.35
volume188
Intrest1308
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume90
Intrest8460
Strike
14.5
14.5
Last Price1.75Sep 25, 2026
Change
0.126.42%
Bid1.77
Ask1.9
volume5
Intrest63
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume64
Intrest3327
Strike
15
15
Last Price2.33Sep 24, 2026
Change
-0%
Bid1.96
Ask2.6
volume0
Intrest49
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1283
Strike
15.5
15.5
Last Price2.78Sep 25, 2026
Change
1.0358.86%
Bid2.46
Ask3.1
volume1
Intrest7
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest756
Strike
16
16
Last Price3.27Sep 25, 2026
Change
0.5118.48%
Bid3.15
Ask3.35
volume7
Intrest13
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest306
Strike
16.5
16.5
Last Price2.1Aug 21, 2026
Change
-0%
Bid3.45
Ask4.1
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest64
Strike
17
17
Last Price2.85Sep 08, 2026
Change
-0%
Bid3.95
Ask4.6
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest35
Strike
17.5
17.5
Last Price-
Change
-
Bid4.45
Ask5.1
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
18
18
Last Price-
Change
-
Bid4.95
Ask5.6
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Strike
18.5
18.5
Last Price-
Change
-
Bid5.45
Ask6.1
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest144
Strike
19
19
Last Price-
Change
-
Bid5.95
Ask6.6
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Strike
19.5
19.5
Last Price6.71Sep 24, 2026
Change
-0%
Bid6.1
Ask8
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest37
Strike
20
20
Last Price7.48Sep 25, 2026
Change
-
Bid6.95
Ask8.45
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
21
21
Last Price8.71Sep 25, 2026
Change
-
Bid8.05
Ask9.55
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
22
22
Last Price9.3Sep 24, 2026
Change
-0%
Bid8.6
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
23
23
Last Price10.7Sep 25, 2026
Change
0.424.09%
Bid10
Ask11.55
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
25
25
Last Price12.25Sep 24, 2026
Change
-0%
Bid11.15
Ask13.55
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved