福特汽车
F
12.43
+0.12
+0.97%
福特汽车
US · F
#455 按市值排名
上市于 1970
12.43
+0.12
+0.97%
实时 - 追踪5344个代码 - 心跳于231秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
54184 51515
■ 看涨成交量■ 看跌成交量
- 今日看涨与看跌期权成交量较为接近——期权资金流向没有明显的方向性倾斜。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 13, 2026，还剩27天）隐含的平价年化波动率为42.17%——对应一个标准差的波动区间大约为$11.00–$13.86。
期权隐含区间（约68%概率），27天
$11.00现价 $12.43$13.86
分析师目标价区间（约12个月）
$14.00均值 $15.88$20.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 23 $12.50 | 看跌 | $0.26 | 28,747 | 1,049 | 33.99% |
| Oct 16 $12.50 | 看涨 | $0.03 | 7,710 | 11,812 | 60.69% |
| Oct 23 $13.00 | 看涨 | $0.06 | 6,050 | 4,659 | 34.58% |
| Oct 23 $12.50 | 看涨 | $0.20 | 5,504 | 5,940 | 34.10% |
| Oct 2 $12.50 | 看涨 | $0.02 | 4,781 | 6,768 | 68.38% |
| Oct 16 $12.00 | 看跌 | $0.01 | 3,489 | 18,252 | 72.00% |
| Oct 30 $13.00 | 看涨 | $0.24 | 3,350 | 9,009 | 47.91% |
| Oct 30 $13.50 | 看涨 | $0.13 | 3,258 | 5,352 | 46.23% |
| Oct 2 $12.00 | 看跌 | $0.02 | 2,540 | 3,780 | 65.46% |
| Oct 2 $13.00 | 看涨 | $0.01 | 2,520 | 15,140 | 119.51% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Oct 2, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.04 | 174 | 183 | $5.00 | $0.01 | 1 | 2 |
| $6.04 | 11 | 108 | $6.00 | $0.00 | 0 | 0 |
| $5.10 | 166 | 221 | $7.00 | $0.00 | 0 | 0 |
| $4.17 | 79 | 71 | $8.00 | $0.00 | 0 | 0 |
| $3.72 | 100 | 82 | $8.50 | $0.00 | 0 | 0 |
| $3.16 | 133 | 327 | $9.00 | $0.00 | 0 | 0 |
| $2.71 | 100 | 102 | $9.50 | $0.00 | 0 | 1 |
| $2.18 | 121 | 86 | $10.00 | $0.01 | 4 | 15 |
| $1.70 | 34 | 27 | $10.50 | $0.00 | 0 | 116 |
| $1.32 | 58 | 50 | $11.00 | $0.01 | 23 | 616 |
| $0.95 | 134 | 708 | $11.50 | $0.01 | 1,075 | 4,411 |
| $0.28 | 1,841 | 2,182 | $12.00 | $0.02 | 2,540 | 3,780 |
| $0.02 | 4,781 | 6,768 | $12.50 | $0.25 | 1,071 | 3,986 |
| $0.01 | 2,520 | 15,140 | $13.00 | $0.78 | 2,095 | 199 |
| $0.01 | 27 | 7,789 | $13.50 | $1.24 | 250 | 40 |
| $0.01 | 31 | 5,176 | $14.00 | $1.87 | 664 | 255 |
| $0.01 | 22 | 8,413 | $14.50 | $2.34 | 1 | 4 |
| $0.01 | 10 | 3,351 | $15.00 | $3.05 | 4 | 2 |
| $0.00 | 0 | 1,279 | $15.50 | $3.45 | 2 | 1 |
| $0.00 | 0 | 756 | $16.00 | $4.18 | 47 | 11 |
| $0.00 | 0 | 306 | $16.50 | $4.42 | 12 | 0 |
| $0.00 | 0 | 64 | $17.00 | $4.87 | 5 | 7 |
| $0.00 | 0 | 35 | $17.50 | $5.50 | 4 | 4 |
| $0.00 | 0 | 30 | $18.00 | $6.02 | 8 | 0 |
| $0.00 | 0 | 30 | $18.50 | $6.43 | 11 | 1 |
| $0.00 | 0 | 144 | $19.00 | $6.88 | 14 | 8 |
| $0.00 | 0 | 4 | $19.50 | $7.55 | 10 | 2 |
| $0.00 | 0 | 38 | $20.00 | $8.03 | 8 | 5 |
| $0.00 | 0 | 0 | $21.00 | $9.10 | 11 | 1 |
| $0.00 | 0 | 0 | $22.00 | $10.03 | 6 | 2 |
| $0.00 | 0 | 0 | $23.00 | $10.85 | 2 | 0 |
| $0.00 | 0 | 1 | $25.00 | $12.95 | 2 | 0 |
Oct 9, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.18 | 16 | 182 | $5.00 | $0.00 | 0 | 1 |
| $6.25 | 4 | 100 | $6.00 | $0.00 | 0 | 2 |
| $5.20 | 12 | 102 | $7.00 | $0.00 | 0 | 0 |
| $4.23 | 179 | 264 | $8.00 | $0.00 | 0 | 0 |
| $3.78 | 143 | 210 | $8.50 | $0.00 | 0 | 0 |
| $3.18 | 23 | 192 | $9.00 | $0.00 | 0 | 1 |
| $2.70 | 330 | 370 | $9.50 | $0.00 | 0 | 0 |
| $2.21 | 348 | 265 | $10.00 | $0.00 | 0 | 55 |
| $1.72 | 38 | 40 | $10.50 | $0.01 | 2 | 458 |
| $1.27 | 33 | 43 | $11.00 | $0.00 | 0 | 1,500 |
| $0.73 | 16 | 101 | $11.50 | $0.01 | 6 | 2,376 |
| $0.23 | 1,027 | 3,061 | $12.00 | $0.01 | 1,290 | 6,400 |
| $0.01 | 1,896 | 9,419 | $12.50 | $0.29 | 410 | 2,391 |
| $0.01 | 24 | 4,162 | $13.00 | $0.77 | 1 | 8 |
| $0.01 | 18 | 3,902 | $13.50 | $1.39 | 1 | 30 |
| $0.01 | 4 | 2,703 | $14.00 | $1.76 | 2 | 6 |
| $0.01 | 3 | 1,152 | $14.50 | $2.32 | 2 | 7 |
| $0.01 | 1 | 1,600 | $15.00 | $2.75 | 0 | 2 |
| $0.00 | 0 | 1,710 | $15.50 | $3.32 | 4 | 6 |
| $0.00 | 0 | 925 | $16.00 | $3.75 | 0 | 3 |
| $0.00 | 0 | 139 | $16.50 | $4.29 | 18 | 4 |
| $0.00 | 0 | 163 | $17.00 | $4.74 | 18 | 2 |
| $0.00 | 0 | 0 | $17.50 | $5.30 | 22 | 0 |
| $0.00 | 0 | 22 | $18.00 | $5.75 | 20 | 2 |
| $0.00 | 0 | 121 | $18.50 | $6.30 | 21 | 0 |
| $0.00 | 0 | 120 | $19.00 | $6.75 | 26 | 1 |
| $0.00 | 0 | 83 | $19.50 | $7.29 | 27 | 0 |
| $0.00 | 0 | 1 | $20.00 | $7.74 | 27 | 3 |
| $0.00 | 0 | 1 | $21.00 | $8.75 | 0 | 0 |
| $0.00 | 0 | 1 | $22.00 | $9.75 | 0 | 0 |
| $0.00 | 0 | 2 | $23.00 | $10.75 | 0 | 0 |
| $0.00 | 0 | 4 | $25.00 | $12.83 | 1 | 0 |
Oct 16, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.30 | 55 | 269 | $1.00 | $0.00 | 0 | 4 |
| $10.25 | 29 | 225 | $2.00 | $0.00 | 0 | 1 |
| $9.28 | 220 | 168 | $3.00 | $0.01 | 3 | 2 |
| $8.30 | 144 | 207 | $4.00 | $0.00 | 0 | 1 |
| $7.26 | 105 | 114 | $5.00 | $0.01 | 1 | 1 |
| $6.28 | 218 | 147 | $6.00 | $0.00 | 0 | 1 |
| $5.33 | 276 | 192 | $7.00 | $0.00 | 0 | 1 |
| $4.28 | 130 | 203 | $8.00 | $0.00 | 0 | 9 |
| $3.78 | 224 | 217 | $8.50 | $0.00 | 0 | 4 |
| $3.30 | 215 | 135 | $9.00 | $0.00 | 0 | 18 |
| $2.87 | 86 | 38 | $9.50 | $0.01 | 1 | 4 |
| $2.31 | 88 | 205 | $10.00 | $0.01 | 1 | 805 |
| $1.85 | 83 | 29 | $10.50 | $0.00 | 0 | 14 |
| $1.33 | 120 | 159 | $11.00 | $0.01 | 4 | 4,195 |
| $0.83 | 169 | 171 | $11.50 | $0.01 | 86 | 2,883 |
| $0.33 | 2,381 | 6,965 | $12.00 | $0.01 | 3,489 | 18,252 |
| $0.03 | 7,710 | 11,812 | $12.50 | $0.18 | 448 | 3,415 |
| $0.01 | 214 | 5,913 | $13.00 | $0.66 | 606 | 6,649 |
| $0.01 | 9 | 3,902 | $13.50 | $1.18 | 140 | 82 |
| $0.01 | 111 | 15,022 | $14.00 | $1.67 | 34 | 5,385 |
| $0.01 | 2 | 1,258 | $14.50 | $2.20 | 3 | 0 |
| $0.01 | 8 | 9,643 | $15.00 | $2.77 | 159 | 104 |
| $0.00 | 0 | 321 | $15.50 | $3.15 | 18 | 11 |
| $0.01 | 5 | 7,444 | $16.00 | $3.77 | 80 | 47 |
| $0.00 | 0 | 1 | $16.50 | $4.22 | 10 | 17 |
| $0.00 | 0 | 1,814 | $17.00 | $4.80 | 2 | 0 |
| $0.00 | 0 | 0 | $17.50 | $5.27 | 2 | 0 |
| $0.00 | 0 | 1,478 | $18.00 | $5.78 | 2 | 0 |
| $0.00 | 0 | 1 | $18.50 | $6.26 | 8 | 0 |
| $0.00 | 0 | 235 | $19.00 | $6.95 | 0 | 0 |
| $0.00 | 0 | 250 | $20.00 | $7.77 | 2 | 0 |
| $0.00 | 0 | 72 | $21.00 | $8.79 | 2 | 0 |
| $0.00 | 0 | 24 | $22.00 | $9.77 | 2 | 0 |
| $0.00 | 0 | 1 | $23.00 | $10.80 | 2 | 0 |
| $0.00 | 0 | 6 | $24.00 | $11.77 | 2 | 0 |
| $0.00 | 0 | 62 | $25.00 | $12.80 | 2 | 0 |
| $0.00 | 0 | 2 | $26.00 | $13.81 | 2 | 0 |
| $0.00 | 0 | 0 | $27.00 | $14.81 | 3 | 0 |
| $0.00 | 0 | 2 | $28.00 | $15.74 | 3 | 1 |
Oct 23, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.55 | 124 | 157 | $5.00 | $0.06 | 2 | 2 |
| $6.53 | 33 | 7 | $6.00 | $0.00 | 0 | 2 |
| $5.59 | 1 | 87 | $7.00 | $0.00 | 0 | 0 |
| $4.63 | 2 | 259 | $8.00 | $0.37 | 1 | 1 |
| $4.02 | 8 | 5 | $8.50 | $0.42 | 1 | 1 |
| $3.44 | 22 | 590 | $9.00 | $0.00 | 0 | 1 |
| $3.02 | 22 | 257 | $9.50 | $0.00 | 0 | 11 |
| $2.48 | 40 | 421 | $10.00 | $0.02 | 1 | 127 |
| $2.04 | 7 | 64 | $10.50 | $0.01 | 2 | 28 |
| $1.37 | 22 | 875 | $11.00 | $0.01 | 211 | 3,024 |
| $0.97 | 67 | 894 | $11.50 | $0.02 | 497 | 1,851 |
| $0.53 | 1,120 | 3,171 | $12.00 | $0.07 | 2,062 | 1,836 |
| $0.20 | 5,504 | 5,940 | $12.50 | $0.26 | 28,747 | 1,049 |
| $0.06 | 6,050 | 4,659 | $13.00 | $0.63 | 912 | 851 |
| $0.02 | 1,316 | 2,225 | $13.50 | $1.10 | 45 | 200 |
| $0.01 | 678 | 1,289 | $14.00 | $1.53 | 8 | 50 |
| $0.01 | 4 | 796 | $14.50 | $2.19 | 0 | 0 |
| $0.01 | 6 | 1,137 | $15.00 | $2.69 | 0 | 4 |
| $0.04 | 2 | 339 | $15.50 | $3.19 | 0 | 1 |
| $0.00 | 0 | 173 | $16.00 | $3.69 | 0 | 0 |
| $0.00 | 0 | 161 | $16.50 | $4.19 | 0 | 0 |
| $0.00 | 0 | 62 | $17.00 | $4.69 | 0 | 0 |
| $0.00 | 0 | 69 | $17.50 | $5.19 | 0 | 0 |
| $0.00 | 0 | 55 | $18.00 | $5.69 | 0 | 0 |
| $0.40 | 1 | 48 | $18.50 | $6.19 | 0 | 0 |
| $0.35 | 1 | 57 | $19.00 | $6.69 | 0 | 0 |
| $0.00 | 0 | 1 | $19.50 | $7.19 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $7.34 | 3 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.69 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.69 | 0 | 0 |
| $0.00 | 0 | 1 | $23.00 | $10.69 | 0 | 0 |
Oct 30, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.71 | 1 | 65 | $5.00 | $0.00 | 0 | 4 |
| $6.70 | 3 | 6 | $6.00 | $0.00 | 0 | 0 |
| $5.33 | 0 | 128 | $7.00 | $0.00 | 0 | 0 |
| $4.83 | 0 | 49 | $7.50 | $0.00 | 0 | 0 |
| $4.34 | 0 | 6 | $8.00 | $0.00 | 0 | 0 |
| $3.84 | 0 | 19 | $8.50 | $0.00 | 0 | 3 |
| $3.55 | 19 | 30 | $9.00 | $0.00 | 0 | 767 |
| $3.08 | 1 | 47 | $9.50 | $0.01 | 0 | 379 |
| $2.36 | 0 | 226 | $10.00 | $0.01 | 2 | 178 |
| $2.19 | 8 | 23 | $10.50 | $0.03 | 7 | 119 |
| $1.58 | 1 | 86 | $11.00 | $0.06 | 152 | 2,387 |
| $1.21 | 5 | 562 | $11.50 | $0.14 | 228 | 3,657 |
| $0.66 | 365 | 2,315 | $12.00 | $0.27 | 737 | 2,853 |
| $0.43 | 952 | 4,074 | $12.50 | $0.48 | 1,909 | 1,696 |
| $0.24 | 3,350 | 9,009 | $13.00 | $0.76 | 514 | 1,274 |
| $0.13 | 3,258 | 5,352 | $13.50 | $1.14 | 8 | 216 |
| $0.05 | 605 | 5,437 | $14.00 | $1.71 | 2 | 302 |
| $0.03 | 59 | 1,461 | $14.50 | $2.20 | 0 | 90 |
| $0.02 | 49 | 1,506 | $15.00 | $2.52 | 2 | 10 |
| $0.01 | 1 | 435 | $15.50 | $3.19 | 0 | 1 |
| $0.01 | 11 | 637 | $16.00 | $3.69 | 0 | 1 |
| $0.00 | 0 | 48 | $16.50 | $4.19 | 0 | 0 |
| $0.00 | 0 | 24 | $17.00 | $4.69 | 0 | 0 |
| $0.00 | 0 | 37 | $17.50 | $5.19 | 0 | 0 |
| $0.00 | 0 | 14 | $18.00 | $5.69 | 0 | 0 |
| $0.00 | 0 | 4 | $18.50 | $6.19 | 0 | 0 |
| $0.00 | 0 | 24 | $19.00 | $6.69 | 0 | 0 |
| $0.00 | 0 | 7 | $19.50 | $7.19 | 0 | 0 |
| $0.00 | 0 | 2 | $20.00 | $7.69 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.69 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.69 | 0 | 0 |
| $0.00 | 0 | 5 | $23.00 | $10.69 | 0 | 0 |
Nov 6, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $6.00 | $0.00 | 0 | 0 |
| $5.32 | 0 | 78 | $7.00 | $0.00 | 0 | 0 |
| $4.33 | 0 | 19 | $8.00 | $0.01 | 0 | 0 |
| $3.84 | 0 | 7 | $8.50 | $0.01 | 0 | 0 |
| $3.34 | 0 | 3 | $9.00 | $0.02 | 0 | 150 |
| $2.85 | 0 | 2 | $9.50 | $0.01 | 3 | 107 |
| $2.73 | 1 | 14 | $10.00 | $0.04 | 0 | 393 |
| $2.40 | 2 | 16 | $10.50 | $0.06 | 0 | 145 |
| $1.54 | 1 | 60 | $11.00 | $0.09 | 71 | 421 |
| $1.18 | 1 | 68 | $11.50 | $0.16 | 48 | 4,985 |
| $0.86 | 245 | 395 | $12.00 | $0.32 | 90 | 4,557 |
| $0.52 | 136 | 887 | $12.50 | $0.55 | 60 | 943 |
| $0.29 | 954 | 1,575 | $13.00 | $0.86 | 44 | 305 |
| $0.18 | 712 | 1,528 | $13.50 | $1.11 | 13 | 42 |
| $0.10 | 528 | 884 | $14.00 | $1.74 | 0 | 19 |
| $0.05 | 97 | 358 | $14.50 | $2.20 | 0 | 9 |
| $0.03 | 211 | 185 | $15.00 | $2.69 | 0 | 2 |
| $0.01 | 9 | 64 | $15.50 | $3.19 | 0 | 2 |
| $0.00 | 0 | 18 | $16.00 | $3.69 | 0 | 0 |
| $0.00 | 0 | 183 | $16.50 | $4.19 | 0 | 0 |
| $0.00 | 0 | 2 | $17.00 | $4.69 | 0 | 0 |
| $0.00 | 0 | 1 | $17.50 | $5.19 | 0 | 0 |
| $0.00 | 0 | 0 | $18.00 | $5.69 | 0 | 0 |
| $0.00 | 0 | 0 | $18.50 | $6.19 | 0 | 0 |
| $0.00 | 0 | 0 | $19.00 | $6.69 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $7.69 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.54 | 4 | 0 |
| $0.00 | 0 | 1 | $22.00 | $9.69 | 0 | 0 |
Nov 13, 2026 (27个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.67 | 1 | 14 | $7.00 | $0.02 | 0 | 0 |
| $4.86 | 0 | 48 | $7.50 | $0.02 | 0 | 0 |
| $4.36 | 0 | 9 | $8.00 | $0.03 | 0 | 0 |
| $3.87 | 0 | 8 | $8.50 | $0.04 | 0 | 0 |
| $3.37 | 0 | 4 | $9.00 | $0.04 | 0 | 0 |
| $2.88 | 0 | 1 | $9.50 | $0.05 | 0 | 0 |
| $2.71 | 1 | 206 | $10.00 | $0.06 | 0 | 33 |
| $2.08 | 1 | 20 | $10.50 | $0.07 | 5 | 73 |
| $1.69 | 2 | 19 | $11.00 | $0.12 | 42 | 341 |
| $1.04 | 0 | 1 | $11.50 | $0.24 | 65 | 461 |
| $1.02 | 9 | 208 | $12.00 | $0.40 | 85 | 555 |
| $0.52 | 72 | 798 | $12.50 | $0.65 | 35 | 801 |
| $0.33 | 158 | 701 | $13.00 | $0.95 | 11 | 69 |
| $0.17 | 175 | 791 | $13.50 | $1.42 | 0 | 48 |
| $0.11 | 48 | 998 | $14.00 | $1.54 | 1 | 157 |
| $0.05 | 23 | 86 | $14.50 | $2.33 | 0 | 13 |
| $0.05 | 16 | 116 | $15.00 | $2.80 | 0 | 0 |
| $0.01 | 4 | 2 | $15.50 | $3.29 | 0 | 0 |
| $0.00 | 0 | 2 | $16.00 | $3.79 | 0 | 0 |
| $0.00 | 0 | 0 | $16.50 | $4.28 | 0 | 0 |
| $0.00 | 0 | 0 | $17.00 | $4.78 | 0 | 0 |
| $0.00 | 0 | 0 | $17.50 | $5.28 | 0 | 0 |
| $0.00 | 0 | 1 | $18.00 | $5.78 | 0 | 0 |
| $0.00 | 0 | 0 | $19.00 | $6.77 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $7.77 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.77 | 0 | 1 |
| $0.00 | 0 | 0 | $22.00 | $9.77 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:36，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:02:30 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
福特汽车 讨论区 0 条评论