F - Options Database

FORD MTR CO DEL

$13.84 -1.14%

$13.88 (+0.29%)🌙

(6/24 15:07) ◀

Wednesday, June 24, 2026 (6:01pm)

▶ (6/25 15:08)

◀ 6/24 18:01 ▶

Option Volume

Detail

ℹ

Current (06/24) 78,499

Calls: 45,177 (58%)

Puts: 33,322 (42%)

Prior (06/23) 89,236

Calls: 68,831 (77%)

Puts: 20,405 (23%)

Current vs Prior -12.03%

Calls: -34.37% (Calls)

Puts: +63.30% (Puts)

Prior 7-Day Total 725,679

Calls: 475,620 (66%)

Puts: 250,059 (34%)

Prior 7-Day Average 120,946

Calls: 67,945 (66%)

Puts: 35,722 (34%)

Current vs Prior 7-Day Avg -35.10%

Calls: -33.51%

Puts: -6.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/24) $9.15M

Calls: $3.85M (42%)

Puts: $5.30M (58%)

Prior (06/23) $6.85M

Calls: $4.55M (66%)

Puts: $2.31M (34%)

Current vs Prior +33.49%

Calls: -15.31%

Puts: +129.64%

Prior 7-Day Total $48.14M

Calls: $29.55M (61%)

Puts: $18.59M (39%)

Prior 7-Day Average $8.02M

Calls: $4.22M (61%)

Puts: $2.66M (39%)

Current vs Prior 7-Day Avg +13.98%

Calls: -8.81%

Puts: +99.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/24) 0.74

Prior (06/23) 0.30

Current vs Prior +148.81%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +33.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/24) 2,128,655

Calls: 1,282,340 (60%)

Puts: 846,315 (40%)

Prior (06/23) 1,673,775

Calls: 1,090,171 (65%)

Puts: 583,604 (35%)

Current vs Prior +27.18%

Prior 7-Day Total 13,960,975

Calls: 8,206,660 (59%)

Puts: 5,754,315 (41%)

Prior 7-Day Average 2,326,829

Calls: 1,367,776 (59%)

Puts: 959,052 (41%)

Current vs Prior 7-Day Avg -8.52%

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 4.84% | 8.24%4.84% | 8.24%9.61% | 14.02%

Prior 3.43% | 5.14%-- | ---- | --

Current vs Prior +41.20% | +27.85%-- | ---- | --

Prior 7-Day Avg 5.23% | 7.04%-- | ---- | --

Current vs 7-Day Avg -7.36% | -6.60%-- | ---- | --

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

Current vs 7-Day Eod +41.20% | +27.85%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.95% | 7.72%

Calls: 11.90% | 7.55%

Puts: 8.00% | 7.89%

Prior 4.17% | 2.78%

Calls: 4.17% | 2.70%

Puts: 4.17% | 2.86%

Current vs Prior +138.61% | +177.70%

Prior 7-Day Avg 8.21% | 3.60%

Calls: 11.52% | 3.84%

Puts: 4.89% | 3.36%

Current vs 7-Day Avg +21.22% | +114.25%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 149% - increased hedging/bearish positioning. Call-heavy open interest (1,282,340 calls vs 846,315 puts) suggests bullish positioning. Rising open interest (up 27%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 23 of results (avg 7.5%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	1.07	1.11	$1.09	3.7%	136	0.77	5.5K
$13.50	Jul 17	0.72	0.76	$0.74	5.4%	89	0.63	153
$15.00	Jul 17	0.17	0.18	$0.18	5.6%	1.1K	0.23	18.6K
$14.00	Jul 17	0.46	0.49	$0.48	6.2%	1.0K	0.48	11.2K
$15.50	Jul 24	0.15	0.16	$0.16	6.3%	23	0.19	587

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.57	0.60	$0.59	5.1%	1.4K	0.52	18.4K
$14.50	Jul 24	0.93	1.00	$0.97	7.2%	3	0.63	397
$14.00	Jul 2	0.36	0.39	$0.38	7.9%	150	0.56	1.2K
$16.00	Jul 17	2.05	2.22	$2.13	8.0%	107	0.90	16.3K
$14.00	Jun 26	0.24	0.26	$0.25	8.0%	1.9K	0.61	5.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	0.05	0.06	$0.06	16.7%	61	0.10	1.1K
$16.00	Jul 17	0.06	0.07	$0.07	14.3%	630	0.10	79.8K
$14.50	Jul 2	0.10	0.11	$0.11	9.1%	961	0.23	2.7K
$15.00	Jul 10	0.10	0.11	$0.11	9.1%	76	0.18	1.0K
$14.00	Jun 26	0.12	0.13	$0.13	7.7%	6.0K	0.40	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jun 26	0.05	0.06	$0.06	16.7%	7.9K	0.21	5.8K
$13.00	Jul 2	0.05	0.06	$0.06	16.7%	900	0.13	2.8K
$12.50	Jul 10	0.05	0.06	$0.06	16.7%	15	0.10	644
$13.00	Jul 10	0.12	0.14	$0.13	15.4%	123	0.20	1.6K
$13.50	Jul 2	0.14	0.17	$0.16	18.8%	226	0.31	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jun 26	2.07	2.77	$2.42	28.9%	127	0.99	39
$11.50	Jul 2	2.11	2.80	$2.46	28.0%	35	0.99	5
$12.00	Jun 26	1.60	2.10	$1.85	27.0%	361	0.99	369
$12.50	Jun 26	1.24	1.61	$1.43	25.9%	99	0.98	682
$12.00	Jul 2	1.64	2.06	$1.85	22.7%	120	0.97	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jun 26	1.52	1.98	$1.75	26.3%	63	1.00	475
$16.00	Jun 26	1.93	2.27	$2.10	16.2%	3	1.00	643
$16.50	Jun 26	2.46	3.05	$2.76	21.4%	6	1.00	615
$16.00	Jul 2	1.96	2.30	$2.13	16.0%	2	1.00	553
$16.50	Jul 2	2.47	2.80	$2.64	12.5%	--	1.00	110

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 40.7K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jun 26	0.12	0.13	$0.13	7.7%	6.0K	0.40	4.7K
$14.50	Jun 26	0.02	0.03	$0.03	33.3%	2.8K	0.11	7.3K
$15.00	Jun 26	0.01	0.02	$0.02	50.0%	1.5K	0.06	17.1K
$14.50	Jul 17	0.28	0.30	$0.29	6.9%	1.5K	0.34	1.9K
$15.00	Jul 17	0.17	0.18	$0.18	5.6%	1.1K	0.23	18.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jun 26	0.05	0.06	$0.06	16.7%	7.9K	0.21	5.8K
$13.50	Jul 17	0.33	0.37	$0.35	11.4%	2.2K	0.37	2.5K
$14.00	Jun 26	0.24	0.26	$0.25	8.0%	1.9K	0.61	5.3K
$14.00	Jul 17	0.57	0.60	$0.59	5.1%	1.4K	0.52	18.4K
$13.00	Jul 2	0.05	0.06	$0.06	16.7%	900	0.13	2.8K

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 73.5%, max 182.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jun 26	Jul 31	116.6%	41.2%	182.9%	128	46
$16.50	Jun 26	Jul 31	106.4%	45.5%	133.8%	15	14.3K
$12.00	Jun 26	Jul 31	93.2%	43.8%	112.8%	361	405
$16.00	Jun 26	Jul 31	90.0%	45.7%	97.0%	105	4.8K
$12.50	Jun 26	Jul 31	70.1%	40.8%	71.6%	104	776

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jun 26	Jul 31	116.6%	41.2%	182.9%	2	539
$16.50	Jun 26	Jul 31	106.4%	45.5%	133.8%	6	627
$12.00	Jun 26	Jul 31	93.2%	43.8%	112.8%	151	9.3K
$16.00	Jun 26	Jul 31	90.0%	45.7%	97.0%	13	665
$12.50	Jun 26	Jul 31	70.1%	40.8%	71.6%	95	7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 4.00, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$14.50	Jun 26	$0.10	$0.40	$0.10	4.00	$14.10
$14.50	$15.00	Jul 17	$0.11	$0.39	$0.11	3.55	$14.61
$14.50	$15.00	Jul 31	$0.13	$0.37	$0.13	2.85	$14.63
$14.00	$14.50	Jul 2	$0.14	$0.36	$0.14	2.57	$14.14
$14.50	$15.00	Jul 24	$0.14	$0.36	$0.14	2.57	$14.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Jul 2	$0.10	$0.40	$0.10	4.00	$13.40
$13.00	$12.50	Jul 24	$0.11	$0.39	$0.11	3.55	$12.89
$13.00	$12.50	Jul 31	$0.11	$0.39	$0.11	3.55	$12.89
$13.50	$13.00	Jul 10	$0.14	$0.36	$0.14	2.57	$13.36
$13.50	$13.00	Jul 17	$0.16	$0.34	$0.16	2.13	$13.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 4.00, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.50	$14.00	Jul 31	$0.38	$0.38	$0.12	3.17	$13.88
$13.00	$13.50	Jul 24	$0.36	$0.36	$0.14	2.57	$13.36
$13.00	$13.50	Jul 17	$0.35	$0.35	$0.15	2.33	$13.35
$13.50	$14.00	Jun 26	$0.29	$0.29	$0.21	1.38	$13.79
$13.00	$13.50	Jul 10	$0.29	$0.29	$0.21	1.38	$13.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$16.00	Jul 31	$0.40	$0.40	$0.10	4.00	$16.10
$15.00	$14.50	Jul 10	$0.39	$0.39	$0.11	3.55	$14.61
$15.00	$14.50	Jul 17	$0.37	$0.37	$0.13	2.85	$14.63
$16.00	$15.50	Jul 17	$0.37	$0.37	$0.13	2.85	$15.63
$14.50	$14.00	Jul 2	$0.36	$0.36	$0.14	2.57	$14.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.10, cheapest $0.06)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jun 26	Jul 2	$0.08	48.6%	39.6%
$13.50	Jun 26	Jul 2	$0.11	46.6%	37.7%
$14.00	Jun 26	Jul 2	$0.12	45.0%	38.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jun 26	Jul 2	$0.06	48.6%	39.6%
$13.50	Jun 26	Jul 2	$0.10	46.6%	37.7%
$14.00	Jun 26	Jul 2	$0.13	45.0%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.75% of stock, avg 12.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jun 26	$0.13	$0.25	$0.38	$13.62	$14.38	2.75%
$13.50	Jun 26	$0.42	$0.06	$0.48	$13.02	$13.98	3.47%
$14.00	Jul 2	$0.25	$0.38	$0.63	$13.37	$14.63	4.55%
$13.50	Jul 2	$0.53	$0.16	$0.69	$12.81	$14.19	4.99%
$14.50	Jun 26	$0.03	$0.68	$0.71	$13.79	$15.21	5.13%
$14.50	Jul 2	$0.11	$0.74	$0.85	$13.65	$15.35	6.14%
$14.00	Jul 10	$0.38	$0.50	$0.88	$13.12	$14.88	6.36%
$13.50	Jul 10	$0.64	$0.27	$0.91	$12.59	$14.41	6.58%
$13.00	Jun 26	$0.93	$0.02	$0.95	$12.05	$13.95	6.86%
$14.50	Jul 10	$0.20	$0.81	$1.01	$13.49	$15.51	7.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.29% of stock, avg 2.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jun 26	$0.02	$0.02	$0.04	$12.96	$15.04
$14.50	$13.00	Jun 26	$0.03	$0.02	$0.05	$12.95	$14.55
$15.50	$12.50	Jul 2	$0.03	$0.03	$0.06	$12.44	$15.56
$15.00	$13.50	Jun 26	$0.02	$0.06	$0.08	$13.42	$15.08
$15.00	$12.50	Jul 2	$0.05	$0.03	$0.08	$12.42	$15.08
$16.00	$11.50	Jul 10	$0.03	$0.05	$0.08	$11.42	$16.08
$14.50	$13.50	Jun 26	$0.03	$0.06	$0.09	$13.41	$14.59
$15.50	$13.00	Jul 2	$0.03	$0.06	$0.09	$12.91	$15.59
$16.00	$12.50	Jul 10	$0.03	$0.06	$0.09	$12.41	$16.09
$15.00	$13.00	Jul 2	$0.05	$0.06	$0.11	$12.89	$15.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Jul 24	$0.38	$0.12	3.17	$12.62	$13.88
14/14	14/15	Jul 24	$0.38	$0.12	3.17	$13.62	$14.88
13/14	14/14	Jul 24	$0.36	$0.14	2.57	$13.14	$14.36
13/14	14/15	Jul 31	$0.36	$0.14	2.57	$13.14	$14.86
13/14	14/14	Jul 17	$0.35	$0.15	2.33	$13.15	$14.35
14/14	14/15	Jul 17	$0.35	$0.15	2.33	$13.65	$14.85
12/13	14/14	Jul 31	$0.35	$0.15	2.33	$12.65	$14.35
14/14	14/15	Jul 31	$0.34	$0.16	2.12	$13.66	$14.84
13/14	14/14	Jul 10	$0.32	$0.18	1.78	$13.18	$14.32
13/14	14/15	Jul 24	$0.31	$0.19	1.63	$13.19	$14.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.50	$15.00	$15.50	Jul 24	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 17	$0.07	$0.43	6.14
$14.00	$14.50	$15.00	Jul 2	$0.08	$0.42	5.25
$12.00	$12.50	$13.00	Jul 10	$0.08	$0.42	5.25
$13.50	$14.00	$14.50	Jul 10	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 2	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 17	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 24	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 2	$0.07	$0.43	6.14
$11.50	$12.00	$12.50	Jul 10	$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 $-0.07, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$15.00	1:2	Jul 17	-$0.07	$0.43
$16.00	$16.50	1:2	Jul 31	-$0.07	$0.43
$13.00	$13.50	1:2	Jul 2	-$0.08	$0.42
$15.00	$15.50	1:2	Jul 24	-$0.08	$0.42
$15.50	$16.00	1:2	Jul 31	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.50	1:2	Jul 10	-$0.08	$0.42
$13.50	$13.00	1:2	Jul 24	-$0.08	$0.42
$12.50	$12.00	1:2	Jul 31	-$0.08	$0.42
$13.50	$13.00	1:2	Jul 31	-$0.08	$0.42
$13.00	$12.50	1:2	Jul 31	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.19%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Jul 31	$0.58	0.51	1.2%	4.19%	5.35%	8	252
$14.00	Jul 24	$0.55	0.49	1.2%	3.97%	5.13%	142	129
$14.00	Jul 17	$0.46	0.48	1.2%	3.32%	4.48%	1.0K	11.2K
$14.00	Jul 10	$0.36	0.47	1.2%	2.60%	3.76%	250	467
$14.50	Jul 24	$0.36	0.37	4.8%	2.60%	7.37%	66	1.2K
$14.50	Jul 31	$0.31	0.39	4.8%	2.24%	7.01%	185	359
$14.50	Jul 17	$0.28	0.34	4.8%	2.02%	6.79%	1.5K	1.9K
$15.50	Jul 31	$0.25	0.25	12.0%	1.81%	13.80%	62	295
$14.00	Jul 2	$0.24	0.44	1.2%	1.73%	2.89%	820	7.1K
$15.00	Jul 31	$0.23	0.30	8.4%	1.66%	10.04%	64	1.3K

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 45,177

Total Puts 33,322

Put/Call Ratio 0.74

Net Difference 11,855

Prior's Put/Call Breakdown

Total Calls 68,831

Total Puts 20,405

Put/Call Ratio 0.30

Net Difference 48,426

Prior 7-Day Put/Call Summary

Total Calls 475,620

Total Puts 250,059

Average Put/Call Ratio 0.55

Ratio Trend Rising

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