$14.41
0.423%
al cierre: Aug 21, 5:00 PM EST
$14.43
0.020.14%
After hour: 7:58 PM EST
Ford Motor Co Cadena de Opciones
FNYSE
Ford Motor Options
View Ford Motor (F) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.46
P/C Ratio (OI)
0.95
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price9.49Aug 21, 2026
Change
0.495.44%
Bid8.9
Ask10.05
volume27
Intrest60
Strike
5
5
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price8.48Aug 21, 2026
Change
0.617.75%
Bid8.05
Ask9.05
volume2
Intrest26
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price7.5Aug 21, 2026
Change
0.354.9%
Bid6.95
Ask8.25
volume61
Intrest23
Strike
7
7
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest3
Last Price6.52Aug 21, 2026
Change
0.325.16%
Bid5.95
Ask7.45
volume4
Intrest6
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price5.92Aug 21, 2026
Change
0.35.34%
Bid5.25
Ask6.65
volume2
Intrest8
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.43Aug 21, 2026
Change
0.469.26%
Bid5.3
Ask6.25
volume1
Intrest2
Strike
9
9
Last Price0.06Jul 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price4.41Aug 20, 2026
Change
-0%
Bid4.6
Ask6.9
volume0
Intrest7
Strike
9.5
9.5
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest170
Last Price4.45Aug 21, 2026
Change
0.122.77%
Bid3.85
Ask4.65
volume4
Intrest3
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price3.95Aug 21, 2026
Change
0.297.92%
Bid3.3
Ask4.5
volume2
Intrest3
Strike
10.5
10.5
Last Price0.03Jul 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price3.53Aug 21, 2026
Change
0.5819.66%
Bid3.35
Ask3.5
volume5
Intrest27
Strike
11
11
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest221
Last Price2.92Aug 21, 2026
Change
0.5121.16%
Bid2.85
Ask3
volume14
Intrest9
Strike
11.5
11.5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest64
Last Price2.45Aug 21, 2026
Change
0.5327.6%
Bid2.38
Ask2.51
volume214
Intrest46
Strike
12
12
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest62
Last Price1.93Aug 21, 2026
Change
0.534.97%
Bid1.86
Ask2.01
volume8
Intrest8
Strike
12.5
12.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest755
Last Price1.5Aug 21, 2026
Change
0.4948.51%
Bid1.39
Ask1.51
volume54
Intrest204
Strike
13
13
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume194
Intrest3627
Last Price0.95Aug 21, 2026
Change
0.472.73%
Bid0.92
Ask0.99
volume982
Intrest2054
Strike
13.5
13.5
Last Price0.03Aug 21, 2026
Change
0.0562.5%
Bid0.02
Ask0.03
volume1078
Intrest2738
Last Price0.52Aug 21, 2026
Change
0.2485.71%
Bid0.48
Ask0.53
volume3217
Intrest4786
Strike
14
14
Last Price0.08Aug 21, 2026
Change
0.271.43%
Bid0.08
Ask0.09
volume4473
Intrest3312
Last Price0.21Aug 21, 2026
Change
0.11110%
Bid0.2
Ask0.22
volume5995
Intrest5612
Strike
14.5
14.5
Last Price0.28Aug 21, 2026
Change
0.3354.1%
Bid0.27
Ask0.29
volume1357
Intrest853
Last Price0.06Aug 21, 2026
Change
0.03100%
Bid0.06
Ask0.07
volume2682
Intrest7886
Strike
15
15
Last Price0.62Aug 21, 2026
Change
0.3938.61%
Bid0.62
Ask0.71
volume681
Intrest993
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid0.02
Ask0.03
volume1173
Intrest1885
Strike
15.5
15.5
Last Price1.04Aug 21, 2026
Change
0.4128.28%
Bid1.03
Ask1.15
volume14
Intrest2479
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume391
Intrest5217
Strike
16
16
Last Price1.55Aug 21, 2026
Change
0.5325.48%
Bid1.51
Ask1.67
volume11
Intrest41
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest712
Strike
16.5
16.5
Last Price2.23Aug 21, 2026
Change
0.4918.01%
Bid2.01
Ask2.18
volume14
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2511
Strike
17
17
Last Price2.74Aug 21, 2026
Change
0.113.86%
Bid2.51
Ask2.66
volume2
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume4
Intrest268
Strike
17.5
17.5
Last Price3.21Aug 21, 2026
Change
0.092.73%
Bid3
Ask3.15
volume2
Intrest1
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest133
Strike
18
18
Last Price3.75Jul 17, 2026
Change
-0%
Bid3.5
Ask3.7
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest134
Strike
18.5
18.5
Last Price4.17Aug 21, 2026
Change
0.133.02%
Bid4
Ask4.2
volume2
Intrest0
Last Price0.01Aug 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest134
Strike
19
19
Last Price4.7Aug 21, 2026
Change
0.051.05%
Bid4.5
Ask4.7
volume2
Intrest0
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest50
Strike
19.5
19.5
Last Price5Aug 21, 2026
Change
0.35.66%
Bid5
Ask5.15
volume5
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest440
Strike
20
20
Last Price5.8Jul 17, 2026
Change
-0%
Bid5.5
Ask5.65
volume0
Intrest0
Last Price0.03Jul 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest36
Strike
21
21
Last Price6.72Aug 21, 2026
Change
0.020.3%
Bid6.5
Ask6.7
volume2
Intrest0
Last Price0.07Jul 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest30
Strike
22
22
Last Price7.7Aug 21, 2026
Change
1.4315.66%
Bid7.5
Ask7.65
volume2
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest52
Strike
23
23
Last Price9.29Aug 13, 2026
Change
-0%
Bid8.15
Ask9.2
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
25
25
Last Price11.15Aug 12, 2026
Change
-0%
Bid10.15
Ask12.6
volume0
Intrest0