$13.90
-0.05-0.36%
近くで: Aug 25, 5:00 PM EST
$13.87
-0.08-0.57%
プレマーケット: 4:55 AM EST
Benzinga
Benzinga
Benzinga
木曜日, 8 27
Ford Motor Co オプションチェーン
FNYSE
Ford Motor Options
View Ford Motor (F) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.92
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price8.85Aug 26, 2026
Change
-
Bid8.35
Ask9.15
volume0
Intrest43
Strike
5
5
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest10
Last Price7.9Aug 26, 2026
Change
-
Bid7.2
Ask8.2
volume0
Intrest67
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.95Aug 26, 2026
Change
-
Bid6.5
Ask7.4
volume0
Intrest66
Strike
7
7
Last Price0.01Aug 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4
Last Price6Aug 26, 2026
Change
-
Bid5.55
Ask6.25
volume0
Intrest56
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.35Aug 26, 2026
Change
-
Bid5
Ask5.65
volume0
Intrest23
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.85Aug 26, 2026
Change
-
Bid4.35
Ask5.15
volume0
Intrest30
Strike
9
9
Last Price0.06Jul 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest13
Last Price4.33Aug 26, 2026
Change
-
Bid3.75
Ask4.7
volume0
Intrest31
Strike
9.5
9.5
Last Price0.02Jul 31, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest170
Last Price3.89Aug 26, 2026
Change
-
Bid3.3
Ask4.2
volume0
Intrest13
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price3.38Aug 26, 2026
Change
-
Bid3.1
Ask3.7
volume0
Intrest20
Strike
10.5
10.5
Last Price0.01Aug 24, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2
Last Price2.86Aug 26, 2026
Change
-
Bid2.69
Ask2.98
volume0
Intrest47
Strike
11
11
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest221
Last Price2.4Aug 26, 2026
Change
-
Bid2.17
Ask2.62
volume0
Intrest20
Strike
11.5
11.5
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest74
Last Price1.84Aug 26, 2026
Change
-
Bid1.77
Ask1.93
volume0
Intrest431
Strike
12
12
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest168
Last Price1.31Aug 26, 2026
Change
-
Bid1.24
Ask1.59
volume0
Intrest27
Strike
12.5
12.5
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1014
Last Price0.86Aug 26, 2026
Change
-
Bid0.83
Ask0.94
volume0
Intrest308
Strike
13
13
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4420
Last Price0.41Aug 26, 2026
Change
-
Bid0.38
Ask0.48
volume0
Intrest2292
Strike
13.5
13.5
Last Price0.03Aug 26, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest5035
Last Price0.09Aug 26, 2026
Change
-
Bid0.09
Ask0.1
volume0
Intrest11846
Strike
14
14
Last Price0.23Aug 26, 2026
Change
-
Bid0.19
Ask0.23
volume0
Intrest7601
Last Price0.02Aug 26, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest15641
Strike
14.5
14.5
Last Price0.65Aug 26, 2026
Change
-
Bid0.56
Ask0.7
volume0
Intrest1439
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest9696
Strike
15
15
Last Price1.15Aug 26, 2026
Change
-
Bid1.02
Ask1.23
volume0
Intrest773
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2628
Strike
15.5
15.5
Last Price1.51Aug 26, 2026
Change
-
Bid1.52
Ask1.75
volume0
Intrest56
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5403
Strike
16
16
Last Price2.03Aug 25, 2026
Change
-
Bid1.83
Ask2.23
volume0
Intrest51
Last Price0.01Aug 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest711
Strike
16.5
16.5
Last Price2.57Aug 26, 2026
Change
-
Bid2.43
Ask2.8
volume0
Intrest12
Last Price0.02Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2526
Strike
17
17
Last Price2.96Aug 24, 2026
Change
-
Bid2.8
Ask3.9
volume0
Intrest1
Last Price0.01Aug 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest268
Strike
17.5
17.5
Last Price3.21Aug 21, 2026
Change
-
Bid3.5
Ask3.8
volume0
Intrest1
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest138
Strike
18
18
Last Price4.17Aug 26, 2026
Change
-
Bid3.8
Ask4.3
volume0
Intrest13
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest134
Strike
18.5
18.5
Last Price4.6Aug 26, 2026
Change
-
Bid4.4
Ask4.8
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest135
Strike
19
19
Last Price5.63Aug 26, 2026
Change
-
Bid4.8
Ask5.3
volume0
Intrest9
Last Price0.02Aug 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest50
Strike
19.5
19.5
Last Price6.06Aug 26, 2026
Change
-
Bid5.3
Ask5.85
volume0
Intrest4
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest440
Strike
20
20
Last Price6.8Aug 26, 2026
Change
-
Bid5.8
Ask6.35
volume0
Intrest1
Last Price0.03Jul 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest36
Strike
21
21
Last Price7.16Aug 26, 2026
Change
-
Bid6.7
Ask7.25
volume0
Intrest0
Last Price0.07Jul 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest30
Strike
22
22
Last Price8.13Aug 26, 2026
Change
-
Bid7.7
Ask8.7
volume0
Intrest2
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest52
Strike
23
23
Last Price9.1Aug 26, 2026
Change
-
Bid8.9
Ask9.35
volume0
Intrest13
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Strike
25
25
Last Price11.1Aug 26, 2026
Change
-
Bid10.8
Ask11.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved