$13.94
0.060.43%
À la clôture: Aug 31, 5:00 PM EST
$13.96
0.02010.14%
Après les heures: 7:17 PM EST
Ford Motor Co Chaîne d'Options
FNYSE
Ford Motor Options
View Ford Motor (F) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.51
P/C Ratio (OI)
0.95
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price8.98Aug 31, 2026
Change
0.080.9%
Bid8.6
Ask9.7
volume19
Intrest156
Strike
5
5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price8.01Aug 31, 2026
Change
0.172.17%
Bid7.65
Ask8.75
volume38
Intrest12
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.93Aug 31, 2026
Change
0.081.17%
Bid6.85
Ask7.5
volume70
Intrest65
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.97Aug 31, 2026
Change
0.071.19%
Bid5.75
Ask7.45
volume92
Intrest49
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.49Aug 31, 2026
Change
0.010.18%
Bid5.35
Ask6
volume52
Intrest134
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.01Aug 31, 2026
Change
0.142.72%
Bid4.65
Ask5.5
volume42
Intrest158
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.43Aug 31, 2026
Change
0.092.07%
Bid4.35
Ask4.75
volume31
Intrest164
Strike
9.5
9.5
Last Price0.02Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price3.94Aug 31, 2026
Change
0.123.14%
Bid3.9
Ask4.1
volume39
Intrest340
Strike
10
10
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price3.43Aug 31, 2026
Change
0.092.69%
Bid3.15
Ask3.8
volume14
Intrest11
Strike
10.5
10.5
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Last Price2.95Aug 31, 2026
Change
0.093.15%
Bid2.58
Ask3.3
volume38
Intrest20
Strike
11
11
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest48
Last Price2.46Aug 31, 2026
Change
0.093.8%
Bid2.38
Ask2.54
volume38
Intrest11
Strike
11.5
11.5
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest201
Last Price1.97Aug 31, 2026
Change
0.137.07%
Bid1.9
Ask2.03
volume166
Intrest116
Strike
12
12
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest725
Last Price1.43Aug 31, 2026
Change
0.042.88%
Bid1.39
Ask1.55
volume52
Intrest65
Strike
12.5
12.5
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest471
Last Price0.97Aug 31, 2026
Change
0.011.04%
Bid0.95
Ask1.02
volume224
Intrest154
Strike
13
13
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.02
volume805
Intrest3919
Last Price0.49Aug 31, 2026
Change
0.024.26%
Bid0.48
Ask0.54
volume1019
Intrest2222
Strike
13.5
13.5
Last Price0.04Aug 31, 2026
Change
0.0342.86%
Bid0.04
Ask0.05
volume2097
Intrest4577
Last Price0.16Aug 31, 2026
Change
0.016.67%
Bid0.16
Ask0.18
volume12155
Intrest9300
Strike
14
14
Last Price0.23Aug 31, 2026
Change
0.028%
Bid0.18
Ask0.22
volume6796
Intrest3762
Last Price0.04Aug 31, 2026
Change
0.0120%
Bid0.03
Ask0.05
volume5584
Intrest5919
Strike
14.5
14.5
Last Price0.58Aug 31, 2026
Change
0.069.38%
Bid0.53
Ask0.64
volume367
Intrest905
Last Price0.01Aug 31, 2026
Change
-0%
Bid0.01
Ask0.02
volume1727
Intrest2668
Strike
15
15
Last Price0.99Aug 31, 2026
Change
0.1412.39%
Bid0.99
Ask1.09
volume46
Intrest193
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume1316
Intrest1442
Strike
15.5
15.5
Last Price1.55Aug 31, 2026
Change
0.074.32%
Bid1.48
Ask1.65
volume7
Intrest25
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest1407
Strike
16
16
Last Price2.02Aug 31, 2026
Change
0.062.88%
Bid1.98
Ask2.14
volume2
Intrest3
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest413
Strike
16.5
16.5
Last Price2.58Aug 28, 2026
Change
-0%
Bid2.48
Ask2.64
volume0
Intrest6
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest347
Strike
17
17
Last Price3Aug 31, 2026
Change
-0%
Bid2.98
Ask3.15
volume2
Intrest2
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest358
Strike
17.5
17.5
Last Price3.52Aug 27, 2026
Change
-0%
Bid3.45
Ask3.7
volume0
Intrest1
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest104
Strike
18
18
Last Price4.05Aug 31, 2026
Change
0.020.49%
Bid3.95
Ask4.15
volume4
Intrest2
Last Price0.03Aug 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Strike
18.5
18.5
Last Price4.45Aug 17, 2026
Change
-0%
Bid4.45
Ask4.65
volume0
Intrest0
Last Price0.03Aug 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
19
19
Last Price5.07Aug 28, 2026
Change
-0%
Bid4.95
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
19.5
19.5
Last Price5.57Aug 31, 2026
Change
0.061.09%
Bid5.05
Ask6.6
volume1
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Strike
20
20
Last Price6.05Aug 31, 2026
Change
0.11.63%
Bid5.8
Ask6.7
volume6
Intrest0
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
21
21
Last Price7.07Aug 31, 2026
Change
-
Bid6.2
Ask8.75
volume3
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
22
22
Last Price8.17Aug 31, 2026
Change
0.121.49%
Bid7.9
Ask8.75
volume7
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Strike
23
23
Last Price9.05Aug 31, 2026
Change
-
Bid8.9
Ask9.95
volume8
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
25
25
Last Price10.62Aug 21, 2026
Change
-0%
Bid10.9
Ask12.85
volume0
Intrest0