$F
stock+ Make pickLast price
$14.17
Today
▼ 1.84%
Open
$14.49
Day range
$13.98 – $14.47
Volume
21.8M
52-wk range
$10.90 – $17.78
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 25 | 491 | 9.00 | 9.25 | 5 | 0.00 | 0.01 | 87 | 2 |
| 30 | 394 | 8.05 | 8.20 | 6 | 0.00 | 0.01 | 156 | · |
| 15 | 171 | 7.05 | 7.25 | 7 | 0.00 | 0.01 | 16 | · |
| 8 | 58 | 5.95 | 6.35 | 8 | 0.00 | 0.01 | 36 | · |
| 3 | 139 | 5.45 | 6.00 | 8.5 | 0.00 | 0.01 | 87 | · |
| 7 | 127 | 4.95 | 5.25 | 9 | 0.00 | 0.01 | 569 | · |
| 9 | 76 | 4.45 | 4.85 | 9.5 | 0.00 | 0.01 | 57 | · |
| 6 | 13 | 3.95 | 4.30 | 10 | 0.00 | 0.01 | 16 | · |
| 11 | 31 | 3.45 | 3.75 | 10.5 | 0.00 | 0.01 | 10 | · |
| 5 | 158 | 2.97 | 3.20 | 11 | 0.00 | 0.01 | 138 | · |
| 1 | 69 | 2.44 | 2.72 | 11.5 | 0.00 | 0.01 | 59 | · |
| · | 113 | 2.08 | 2.20 | 12 | 0.00 | 0.01 | 1,323 | · |
| 1 | 84 | 1.60 | 1.71 | 12.5 | 0.00 | 0.01 | 898 | 30 |
| 65 | 297 | 1.11 | 1.19 | 13 | 0.00 | 0.01 | 2,873 | 26 |
| 117 | 321 | 0.63 | 0.68 | 13.5 | 0.02 | 0.03 | 1,305 | 2,610 |
| 2,454 | 2,089 | 0.27 | 0.29 | 14 | 0.14 | 0.15 | 4,323 | 4,185 |
| 5,174 | 7,802 | 0.07 | 0.08 | 14.5 | 0.44 | 0.47 | 7,973 | 1,629 |
| 3,504 | 10,691 | 0.01 | 0.03 | 15 | 0.86 | 0.93 | 1,480 | 178 |
| 621 | 5,432 | 0.00 | 0.02 | 15.5 | 1.32 | 1.44 | 1,581 | 20 |
| 118 | 6,033 | 0.00 | 0.01 | 16 | 1.80 | 1.93 | 694 | 423 |
| · | 2,300 | 0.00 | 0.01 | 16.5 | 2.30 | 2.42 | 245 | 15 |
| · | 2,636 | 0.00 | 0.01 | 17 | 2.81 | 2.97 | 2 | · |
| · | 1,017 | 0.00 | 0.02 | 17.5 | 3.30 | 3.45 | 1 | · |
| · | 520 | 0.00 | 0.01 | 18 | 3.80 | 3.95 | · | · |
| · | 227 | 0.00 | 0.01 | 18.5 | 4.30 | 4.45 | 5 | 1 |
| · | 97 | 0.00 | 0.01 | 19 | 4.75 | 5.10 | · | 1 |
| · | 38 | 0.00 | 0.01 | 19.5 | 5.25 | 5.60 | · | 1 |
| · | 306 | 0.00 | 0.01 | 20 | 5.65 | 6.05 | · | 1 |
| · | 531 | 0.00 | 0.01 | 21 | 6.70 | 7.00 | 26 | 3 |
| · | 50 | 0.00 | 0.01 | 22 | 7.70 | 8.05 | 4 | 3 |
| · | 141 | 0.00 | 0.01 | 23 | 8.65 | 9.05 | 63 | 2 |
| · | 24 | 0.00 | 0.01 | 25 | 10.75 | 11.10 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 15:49:14 UTC