$14.62
0.211.46%
가까이에: Sep 4, 5:00 PM EST
$14.58
-0.04-0.27%
시간외: 5:26 PM EST
Benzinga
Benzinga
Benzinga
금요일, 9월 04
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)
0.59
P/C Ratio (OI)
0.93
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 Price9.45Sep 04, 2026
Change
0.020.21%
Bid9.4
Ask9.65
volume8
Intrest165
Strike
5
5
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price8.54Sep 04, 2026
Change
0.141.67%
Bid8.35
Ask9.15
volume15
Intrest43
Strike
6
6
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest11
Last Price7.57Sep 04, 2026
Change
0.172.3%
Bid7.25
Ask7.75
volume9
Intrest49
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price6.57Sep 04, 2026
Change
0.152.34%
Bid6.45
Ask7.25
volume54
Intrest51
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price6Sep 04, 2026
Change
0.11.69%
Bid5.7
Ask6.8
volume69
Intrest158
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price5.52Sep 04, 2026
Change
0.091.66%
Bid5.45
Ask5.75
volume85
Intrest173
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price5.04Sep 04, 2026
Change
0.142.86%
Bid4.75
Ask5.3
volume52
Intrest186
Strike
9.5
9.5
Last Price0.02Aug 04, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest2
Last Price4.61Sep 04, 2026
Change
0.214.77%
Bid4.5
Ask4.75
volume298
Intrest355
Strike
10
10
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest12
Last Price4.05Sep 04, 2026
Change
0.174.38%
Bid3.85
Ask4.3
volume21
Intrest15
Strike
10.5
10.5
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest28
Last Price3.56Sep 04, 2026
Change
0.133.79%
Bid3.25
Ask3.8
volume60
Intrest46
Strike
11
11
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest48
Last Price3.12Sep 04, 2026
Change
0.237.96%
Bid3
Ask3.2
volume56
Intrest24
Strike
11.5
11.5
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest194
Last Price2.57Sep 04, 2026
Change
0.187.53%
Bid2.34
Ask2.83
volume39
Intrest86
Strike
12
12
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.13
volume7
Intrest726
Last Price2.12Sep 04, 2026
Change
0.2312.17%
Bid1.61
Ask2.72
volume66
Intrest83
Strike
12.5
12.5
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest607
Last Price1.55Sep 04, 2026
Change
0.139.15%
Bid1.55
Ask1.69
volume78
Intrest255
Strike
13
13
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume44
Intrest4439
Last Price1.13Sep 04, 2026
Change
0.221.51%
Bid1.05
Ask1.19
volume143
Intrest2164
Strike
13.5
13.5
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume41
Intrest8292
Last Price0.64Sep 04, 2026
Change
0.2356.1%
Bid0.58
Ask0.68
volume4167
Intrest19777
Strike
14
14
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume753
Intrest11360
Last Price0.13Sep 04, 2026
Change
0.0685.71%
Bid0.08
Ask0.15
volume15611
Intrest11284
Strike
14.5
14.5
Last Price0.01Sep 04, 2026
Change
0.1694.12%
Bid-
Ask0.01
volume5808
Intrest2648
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume1650
Intrest4898
Strike
15
15
Last Price0.38Sep 04, 2026
Change
0.2337.7%
Bid0.36
Ask0.46
volume273
Intrest253
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest2265
Strike
15.5
15.5
Last Price0.92Sep 04, 2026
Change
0.2320%
Bid0.8
Ask0.96
volume8
Intrest3
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1404
Strike
16
16
Last Price1.41Sep 04, 2026
Change
0.2414.55%
Bid1.31
Ask1.46
volume4
Intrest2
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest414
Strike
16.5
16.5
Last Price2.69Sep 01, 2026
Change
-0%
Bid1.81
Ask1.97
volume0
Intrest6
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest349
Strike
17
17
Last Price2.4Sep 04, 2026
Change
0.197.34%
Bid1.98
Ask2.66
volume11
Intrest6
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest356
Strike
17.5
17.5
Last Price3.05Sep 04, 2026
Change
0.4713.35%
Bid2.54
Ask3.4
volume8
Intrest1
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest104
Strike
18
18
Last Price3.6Sep 03, 2026
Change
-0%
Bid2.97
Ask4.15
volume0
Intrest4
Last Price0.06Sep 04, 2026
Change
0.05500%
Bid-
Ask0.01
volume1
Intrest21
Strike
18.5
18.5
Last Price3.95Sep 04, 2026
Change
0.143.42%
Bid3.4
Ask4.6
volume20
Intrest1
Last Price0.03Aug 05, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest6
Strike
19
19
Last Price4.42Sep 04, 2026
Change
0.265.56%
Bid4.3
Ask5
volume28
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
19.5
19.5
Last Price5.02Sep 04, 2026
Change
0.173.28%
Bid4.35
Ask5.5
volume12
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest49
Strike
20
20
Last Price5.49Sep 04, 2026
Change
0.447.42%
Bid5.3
Ask5.95
volume10
Intrest0
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest1
Strike
21
21
Last Price6.5Sep 04, 2026
Change
0.233.42%
Bid5.95
Ask7.15
volume4
Intrest1
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.07
volume3
Intrest10
Strike
22
22
Last Price7.43Sep 04, 2026
Change
0.172.24%
Bid7.3
Ask7.65
volume5
Intrest1
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest73
Strike
23
23
Last Price8.75Sep 04, 2026
Change
0.11.13%
Bid7.55
Ask9.2
volume2
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
25
25
Last Price10.63Sep 03, 2026
Change
-0%
Bid10.05
Ask11.45
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved