F - Options Database

FORD MTR CO DEL

$14.00 -0.78%

$14.00 (+0.02%)AFTER HOURS

(6/23 18:02) ◀

Tuesday, June 23, 2026 (8:30pm)

▶ (6/24 15:07)

◀ 6/23 20:30 ▶

Option Volume

Detail

ℹ

Current (06/23) 89,236

Calls: 68,831 (77%)

Puts: 20,405 (23%)

Prior (06/22) 142,396

Calls: 93,062 (65%)

Puts: 49,334 (35%)

Current vs Prior -37.33%

Calls: -26.04% (Calls)

Puts: -58.64% (Puts)

Prior 7-Day Total 958,982

Calls: 678,143 (71%)

Puts: 280,839 (29%)

Prior 7-Day Average 136,997

Calls: 96,877 (71%)

Puts: 40,119 (29%)

Current vs Prior 7-Day Avg -34.86%

Calls: -28.95%

Puts: -49.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/23) $6.85M

Calls: $4.55M (66%)

Puts: $2.31M (34%)

Prior (06/22) $9.15M

Calls: $5.08M (56%)

Puts: $4.07M (44%)

Current vs Prior -25.11%

Calls: -10.51%

Puts: -43.34%

Prior 7-Day Total $59.72M

Calls: $39.14M (66%)

Puts: $20.57M (34%)

Prior 7-Day Average $8.53M

Calls: $5.59M (66%)

Puts: $2.94M (34%)

Current vs Prior 7-Day Avg -19.68%

Calls: -18.71%

Puts: -21.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/23) 0.30

Prior (06/22) 0.53

Current vs Prior -44.08%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -40.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/23) 1,673,775

Calls: 1,090,171 (65%)

Puts: 583,604 (35%)

Prior (06/22) 2,049,282

Calls: 1,233,772 (60%)

Puts: 815,510 (40%)

Current vs Prior -18.32%

Prior 7-Day Total 17,011,656

Calls: 9,875,577 (58%)

Puts: 7,136,079 (42%)

Prior 7-Day Average 2,430,236

Calls: 1,410,796 (58%)

Puts: 1,019,439 (42%)

Current vs Prior 7-Day Avg -31.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (06/26) | Next (07/10)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 3.43% | 6.50%3.43% | 6.50%8.00% | 14.21%

Prior 5.95% | 7.44%-- | ---- | --

Current vs Prior -42.41% | -30.89%-- | ---- | --

Prior 7-Day Avg 5.69% | 7.53%-- | ---- | --

Current vs 7-Day Avg -39.72% | -31.71%-- | ---- | --

Prior 7-Day Eod 3.43% | 5.14%-- | ---- | --

Current vs 7-Day Eod +0.00% | +0.00%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.17% | 2.78%

Calls: 4.17% | 2.70%

Puts: 4.17% | 2.86%

Prior 4.45% | 5.55%

Calls: 3.13% | 4.55%

Puts: 5.77% | 6.56%

Current vs Prior -6.29% | -49.91%

Prior 7-Day Avg 7.35% | 3.57%

Calls: 11.15% | 3.91%

Puts: 4.61% | 3.49%

Current vs 7-Day Avg -43.27% | -22.10%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($4.55M). Extreme bullish P/C ratio of 0.30 - heavy call buying (68,831 calls vs 20,405 puts). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (1,090,171 calls vs 583,604 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 33 of results (avg 5.7%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 2	0.36	0.37	$0.37	2.7%	6.4K	0.52	1.2K
$14.50	Jul 17	0.36	0.37	$0.37	2.7%	758	0.39	1.3K
$13.00	Jul 17	1.20	1.24	$1.22	3.3%	776	0.79	5.1K
$14.00	Jul 17	0.57	0.59	$0.58	3.4%	596	0.52	11.2K
$14.50	Jul 10	0.26	0.27	$0.27	3.7%	190	0.35	666

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 2	0.34	0.35	$0.35	2.9%	610	0.48	781
$13.50	Jul 17	0.31	0.32	$0.32	3.1%	403	0.33	2.2K
$14.00	Jun 26	0.23	0.24	$0.24	4.2%	2.4K	0.49	5.1K
$13.50	Jul 10	0.23	0.24	$0.24	4.2%	79	0.31	489
$14.00	Jul 10	0.43	0.45	$0.44	4.5%	95	0.48	639

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	0.06	0.07	$0.07	14.3%	22	0.09	393
$14.50	Jun 26	0.07	0.08	$0.08	12.5%	5.1K	0.22	6.8K
$15.00	Jul 2	0.07	0.08	$0.08	12.5%	872	0.16	3.1K
$15.50	Jul 10	0.07	0.08	$0.08	12.5%	594	0.13	819
$16.00	Jul 17	0.09	0.10	$0.10	10.0%	10.6K	0.13	79.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 10	0.05	0.06	$0.06	16.7%	5	0.09	639
$13.50	Jun 26	0.06	0.07	$0.07	14.3%	2.8K	0.19	5.0K
$13.00	Jul 2	0.06	0.07	$0.07	14.3%	75	0.13	2.8K
$12.50	Jul 17	0.09	0.10	$0.10	10.0%	178	0.12	123
$13.00	Jul 10	0.11	0.12	$0.12	8.3%	159	0.17	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jun 26	2.35	2.83	$2.59	18.5%	66	1.00	35
$12.00	Jun 26	1.93	2.20	$2.07	13.0%	75	1.00	369
$11.50	Jul 24	2.41	2.87	$2.64	17.4%	2	1.00	10
$11.50	Jul 2	2.46	2.71	$2.59	9.7%	9	0.99	3
$12.00	Jul 2	1.97	2.20	$2.09	11.0%	10	0.97	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jun 26	2.26	2.63	$2.44	15.2%	2	0.99	--
$16.00	Jun 26	1.79	2.24	$2.02	22.3%	56	0.98	1.9K
$15.50	Jun 26	1.39	1.70	$1.55	20.0%	43	0.95	498
$16.00	Jul 2	1.86	2.08	$1.97	11.2%	3	0.94	553
$16.50	Jul 10	2.19	2.73	$2.46	22.0%	2	0.93	110

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 56.7K, top 10.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.09	0.10	$0.10	10.0%	10.6K	0.13	79.5K
$14.00	Jul 2	0.36	0.37	$0.37	2.7%	6.4K	0.52	1.2K
$14.50	Jun 26	0.07	0.08	$0.08	12.5%	5.1K	0.22	6.8K
$14.00	Jun 26	0.23	0.24	$0.24	4.2%	4.1K	0.51	4.1K
$15.00	Jun 26	0.02	0.03	$0.03	33.3%	3.0K	0.08	16.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jun 26	0.06	0.07	$0.07	14.3%	2.8K	0.19	5.0K
$14.00	Jun 26	0.23	0.24	$0.24	4.2%	2.4K	0.49	5.1K
$14.00	Jul 17	0.52	0.55	$0.54	5.6%	1.2K	0.48	18.3K
$13.50	Jul 2	0.15	0.16	$0.16	6.3%	767	0.27	2.1K
$14.00	Jul 2	0.34	0.35	$0.35	2.9%	610	0.48	781

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 48.3%, max 124.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jun 26	Jul 24	98.5%	43.8%	124.9%	68	45
$16.50	Jun 26	Jul 31	82.5%	42.4%	94.3%	23	14.3K
$12.00	Jun 26	Jul 31	79.6%	46.1%	72.5%	76	369
$12.50	Jun 26	Jul 31	68.7%	39.9%	72.2%	97	783
$16.00	Jun 26	Jul 31	69.1%	45.5%	51.8%	346	4.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jun 26	Jul 31	98.5%	45.2%	118.0%	3	--
$16.50	Jun 26	Jul 10	82.5%	44.2%	86.6%	4	110
$12.00	Jun 26	Jul 31	79.6%	46.1%	72.5%	15	32
$12.50	Jun 26	Jul 31	68.7%	39.9%	72.2%	65	7.6K
$16.00	Jun 26	Jul 31	69.1%	45.5%	51.8%	57	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 4.00, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Jul 24	$0.10	$0.40	$0.10	4.00	$15.10
$16.00	$16.50	Jul 31	$0.10	$0.40	$0.10	4.00	$16.10
$14.00	$14.50	Jul 24	$0.11	$0.39	$0.11	3.55	$14.11
$14.50	$15.00	Jul 10	$0.12	$0.38	$0.12	3.17	$14.62
$15.50	$16.00	Jul 31	$0.13	$0.37	$0.13	2.85	$15.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Jul 24	$0.10	$0.40	$0.10	4.00	$12.90
$13.50	$13.00	Jul 10	$0.12	$0.38	$0.12	3.17	$13.38
$13.50	$13.00	Jul 24	$0.12	$0.38	$0.12	3.17	$13.38
$13.00	$12.50	Jul 31	$0.12	$0.38	$0.12	3.17	$12.88
$13.50	$13.00	Jul 17	$0.14	$0.36	$0.14	2.57	$13.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 5.67, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Jul 10	$0.85	$0.85	$0.15	5.67	$12.85
$12.50	$13.00	Jul 2	$0.39	$0.39	$0.11	3.55	$12.89
$13.00	$13.50	Jul 10	$0.36	$0.36	$0.14	2.57	$13.36
$13.50	$14.00	Jun 26	$0.35	$0.35	$0.15	2.33	$13.85
$13.00	$13.50	Jul 17	$0.35	$0.35	$0.15	2.33	$13.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.50	$15.00	Jul 31	$0.40	$0.40	$0.10	4.00	$15.10
$16.00	$15.50	Jul 31	$0.40	$0.40	$0.10	4.00	$15.60
$15.00	$14.50	Jul 2	$0.39	$0.39	$0.11	3.55	$14.61
$15.50	$15.00	Jul 2	$0.37	$0.37	$0.13	2.85	$15.13
$15.00	$14.50	Jul 10	$0.37	$0.37	$0.13	2.85	$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.08, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jun 26	Jul 2	$0.05	54.7%	42.4%
$13.00	Jun 26	Jul 2	$0.06	52.2%	43.9%
$13.50	Jun 26	Jul 2	$0.08	47.7%	41.1%
$14.50	Jun 26	Jul 2	$0.10	49.4%	41.7%
$14.00	Jun 26	Jul 2	$0.13	46.7%	39.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jun 26	Jul 2	$0.05	52.2%	43.9%
$15.00	Jun 26	Jul 2	$0.05	54.7%	42.4%
$13.50	Jun 26	Jul 2	$0.09	47.7%	41.1%
$14.50	Jun 26	Jul 2	$0.09	49.4%	41.7%
$14.00	Jun 26	Jul 2	$0.11	46.7%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.43% of stock, avg 11.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jun 26	$0.24	$0.24	$0.48	$13.52	$14.48	3.43%
$14.50	Jun 26	$0.08	$0.56	$0.64	$13.86	$15.14	4.57%
$13.50	Jun 26	$0.59	$0.07	$0.66	$12.84	$14.16	4.71%
$14.00	Jul 2	$0.37	$0.35	$0.72	$13.28	$14.72	5.14%
$13.50	Jul 2	$0.67	$0.16	$0.83	$12.67	$14.33	5.93%
$14.50	Jul 2	$0.18	$0.65	$0.83	$13.67	$15.33	5.93%
$14.00	Jul 10	$0.47	$0.44	$0.91	$13.09	$14.91	6.50%
$14.50	Jul 10	$0.27	$0.73	$1.00	$13.50	$15.50	7.14%
$15.00	Jun 26	$0.03	$0.99	$1.02	$13.98	$16.02	7.29%
$13.50	Jul 10	$0.78	$0.24	$1.02	$12.48	$14.52	7.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.36% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jun 26	$0.03	$0.02	$0.05	$12.95	$15.05
$15.50	$12.50	Jul 2	$0.04	$0.03	$0.07	$12.43	$15.57
$14.50	$13.00	Jun 26	$0.08	$0.02	$0.10	$12.90	$14.60
$15.00	$13.50	Jun 26	$0.03	$0.07	$0.10	$13.40	$15.10
$15.00	$12.50	Jul 2	$0.08	$0.03	$0.11	$12.39	$15.11
$15.50	$13.00	Jul 2	$0.04	$0.07	$0.11	$12.89	$15.61
$16.00	$12.50	Jul 10	$0.05	$0.06	$0.11	$12.39	$16.11
$16.50	$12.00	Jul 17	$0.07	$0.05	$0.12	$11.88	$16.62
$15.50	$12.50	Jul 10	$0.08	$0.06	$0.14	$12.36	$15.64
$14.50	$13.50	Jun 26	$0.08	$0.07	$0.15	$13.35	$14.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 3.55, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	15/16	Jul 24	$0.39	$0.11	3.55	$14.11	$15.39
13/14	16/16	Jul 31	$0.39	$0.11	3.55	$13.11	$15.89
12/13	14/14	Jul 31	$0.38	$0.12	3.17	$12.62	$13.88
12/13	14/15	Jul 31	$0.38	$0.12	3.17	$12.62	$14.88
14/14	14/15	Jul 17	$0.36	$0.14	2.57	$13.64	$14.86
13/14	16/16	Jul 31	$0.36	$0.14	2.57	$13.14	$16.36
13/14	14/14	Jul 17	$0.35	$0.15	2.33	$13.15	$14.35
14/15	16/16	Jul 31	$0.68	$0.32	2.13	$14.32	$16.18
14/14	16/16	Jul 31	$0.33	$0.17	1.94	$13.67	$15.83
14/15	16/16	Jul 31	$0.65	$0.35	1.86	$14.35	$16.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.50	$15.00	$15.50	Jul 10	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 2	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Jul 17	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Jul 10	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 17	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 17	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 17	$0.07	$0.43	6.14
$12.00	$12.50	$13.00	Jul 24	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.19, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.00	1:2	Jul 10	-$0.29	$0.71
$11.50	$12.50	1:2	Jul 24	-$0.50	$0.50
$15.00	$15.50	1:2	Jul 17	-$0.05	$0.45
$13.00	$13.50	1:2	Jun 26	-$0.06	$0.44
$15.50	$16.00	1:2	Jul 17	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Jul 10	-$0.19	$0.81
$15.00	$14.00	1:2	Jul 31	-$0.19	$0.81
$13.50	$13.00	1:2	Jul 24	-$0.08	$0.42
$14.00	$13.50	1:2	Jul 17	-$0.10	$0.40
$12.50	$12.00	1:2	Jul 31	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.93%, avg 1.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Jul 31	$0.69	0.54	0.0%	4.93%	4.93%	58	207
$14.00	Jul 17	$0.57	0.52	0.0%	4.07%	4.07%	596	11.2K
$14.50	Jul 31	$0.55	0.45	3.6%	3.93%	7.50%	32	332
$14.00	Jul 10	$0.46	0.52	0.0%	3.29%	3.29%	70	449
$14.00	Jul 24	$0.45	0.49	0.0%	3.21%	3.21%	48	115
$14.50	Jul 24	$0.40	0.39	3.6%	2.86%	6.43%	22	1.2K
$14.00	Jul 2	$0.36	0.52	0.0%	2.57%	2.57%	6.4K	1.2K
$14.50	Jul 17	$0.36	0.39	3.6%	2.57%	6.14%	758	1.3K
$15.00	Jul 31	$0.34	0.35	7.1%	2.43%	9.57%	299	1.2K
$15.00	Jul 24	$0.30	0.29	7.1%	2.14%	9.29%	202	700

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 68,831

Total Puts 20,405

Put/Call Ratio 0.30

Net Difference 48,426

Prior's Put/Call Breakdown

Total Calls 93,062

Total Puts 49,334

Put/Call Ratio 0.53

Net Difference 43,728

Prior 7-Day Put/Call Summary

Total Calls 678,143

Total Puts 280,839

Average Put/Call Ratio 0.49

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Add Card