NEW Tour v201
F
FORD MTR CO DEL
$14.11 +1.95%
$14.14 (+0.21%)🌙
(6/25 15:08) ◀
|
Thursday, June 25, 2026 (6:58pm)
January 2026
|
▶ (6/26 15:08)
◀ 6/25 18:58 ▶

Option Volume

Detail
ℹ
Current (06/25) 111,758
Calls: 81,658 (73%)
Puts: 30,100 (27%)
Prior (06/24) 78,499
Calls: 45,177 (58%)
Puts: 33,322 (42%)
Current vs Prior +42.37%
Calls: +80.75% (Calls)
Puts: -9.67% (Puts)
Prior 7-Day Total 804,178
Calls: 520,797 (65%)
Puts: 283,381 (35%)
Prior 7-Day Average 114,882
Calls: 74,399 (65%)
Puts: 40,483 (35%)
Current vs Prior 7-Day Avg -2.72%
Calls: +9.76%
Puts: -25.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/25) $10.75M
Calls: $7.66M (71%)
Puts: $3.09M (29%)
Prior (06/24) $9.15M
Calls: $3.85M (42%)
Puts: $5.30M (58%)
Current vs Prior +17.51%
Calls: +99.01%
Puts: -41.72%
Prior 7-Day Total $57.29M
Calls: $33.40M (58%)
Puts: $23.89M (42%)
Prior 7-Day Average $8.18M
Calls: $4.77M (58%)
Puts: $3.41M (42%)
Current vs Prior 7-Day Avg +31.32%
Calls: +60.56%
Puts: -9.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/25) 0.37
Prior (06/24) 0.74
Current vs Prior -50.02%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -36.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/25) 1,632,905
Calls: 1,115,711 (68%)
Puts: 517,194 (32%)
Prior (06/24) 2,128,655
Calls: 1,282,340 (60%)
Puts: 846,315 (40%)
Current vs Prior -23.29%
Prior 7-Day Total 16,089,630
Calls: 9,489,000 (59%)
Puts: 6,600,630 (41%)
Prior 7-Day Average 2,298,518
Calls: 1,355,571 (59%)
Puts: 942,947 (41%)
Current vs Prior 7-Day Avg -28.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (06/26) | Next (07/10)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 4.32% | 8.08%4.32% | 8.08%9.57% | 13.75%
Prior 4.84% | 6.58%-- | ---- | --
Current vs Prior -10.70% | -5.15%-- | ---- | --
Prior 7-Day Avg 5.17% | 6.97%-- | ---- | --
Current vs 7-Day Avg -16.39% | -10.56%-- | ---- | --
Prior 7-Day Eod 4.84% | 6.58%-- | ---- | --
Current vs 7-Day Eod -10.70% | -5.15%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.51% | 5.64%
Calls: 9.52% | 5.41%
Puts: 17.50% | 5.88%
Prior 9.95% | 7.72%
Calls: 11.90% | 7.55%
Puts: 8.00% | 7.89%
Current vs Prior +35.78% | -26.94%
Prior 7-Day Avg 8.46% | 4.19%
Calls: 11.57% | 4.37%
Puts: 5.34% | 4.01%
Current vs 7-Day Avg +59.75% | +34.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($7.66M). Extreme bullish P/C ratio of 0.37 - heavy call buying (81,658 calls vs 30,100 puts). P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (1,115,711 calls vs 517,194 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 29 of results (avg 6.0%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 170.390.40$0.402.5%3860.421.8K
$14.50Jul 100.280.29$0.293.4%8780.391.4K
$14.00Jul 100.500.52$0.513.9%1440.57587
$15.00Jul 170.230.24$0.244.2%2.1K0.2918.7K
$13.50Jul 170.910.95$0.934.3%790.71236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 170.250.26$0.263.8%890.293.2K
$14.00Jul 20.220.23$0.234.3%1.7K0.421.2K
$14.50Jul 100.610.64$0.634.8%940.62628
$14.50Jul 170.700.74$0.725.6%1180.58839
$14.00Jul 100.340.36$0.355.7%3240.43771

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 20.060.07$0.0714.3%9520.163.7K
$16.50Jul 170.060.07$0.0714.3%940.09402
$15.50Jul 100.070.08$0.0812.5%1.3K0.141.2K
$16.00Jul 170.090.10$0.1010.0%8400.1379.6K
$15.00Jul 100.140.15$0.156.7%2180.231.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jun 260.070.08$0.0812.5%7.9K0.344.8K
$13.50Jul 20.070.08$0.0812.5%1.1K0.182.8K
$13.00Jul 100.070.08$0.0812.5%3140.131.6K
$12.50Jul 170.070.08$0.0812.5%60.10--
$13.00Jul 170.130.14$0.147.1%7460.1814.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Jun 262.523.05$2.7919.0%720.9925
$12.00Jun 262.032.59$2.3124.2%780.99355
$12.50Jun 261.481.88$1.6823.8%930.98675
$11.50Jul 22.392.98$2.6921.9%100.98--
$13.00Jun 261.021.26$1.1421.1%1580.981.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jun 260.850.93$0.899.0%1991.001.2K
$15.50Jun 261.241.55$1.4022.1%1411.00439
$16.00Jun 261.612.04$1.8323.5%8261.00--
$16.50Jun 262.002.71$2.3630.1%7361.00--
$16.00Jul 21.631.95$1.7917.9%10.96--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 69.3K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 240.310.34$0.339.1%12.7K0.33886
$14.50Jun 260.020.03$0.0333.3%10.8K0.157.3K
$14.00Jun 260.200.22$0.219.5%4.7K0.665.5K
$15.00Jun 260.000.01$0.01100.0%3.8K0.0317.1K
$14.50Jul 20.150.16$0.166.3%2.7K0.333.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jun 260.070.08$0.0812.5%7.9K0.344.8K
$14.00Jul 20.220.23$0.234.3%1.7K0.421.2K
$13.50Jun 260.000.01$0.01100.0%1.3K0.046.2K
$13.50Jul 20.070.08$0.0812.5%1.1K0.182.8K
$16.00Jun 261.612.04$1.8323.5%8261.00--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 108.4%, max 251.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jun 26Jul 17182.9%52.0%251.9%7326
$12.00Jun 26Jul 17149.4%43.1%246.7%1911.5K
$16.00Jun 26Aug 7115.4%36.7%214.1%864.2K
$16.50Jun 26Jul 31139.3%49.7%180.5%2414.3K
$12.50Jun 26Jul 31116.5%49.8%133.8%96771
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Jun 26Jul 31139.3%49.7%180.5%738--
$16.00Jun 26Jul 24115.4%42.0%175.0%828--
$12.00Jun 26Jul 31149.4%56.9%162.7%651
$12.50Jun 26Aug 7116.5%51.4%126.8%13--
$15.50Jun 26Jul 3189.9%43.5%106.6%145439

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 4.00, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$15.50Jul 31$0.10$0.40$0.104.00$15.10
$15.00$15.50Jul 24$0.12$0.38$0.123.17$15.12
$15.00$16.00Aug 7$0.25$0.75$0.253.00$15.25
$14.50$15.00Jul 10$0.14$0.36$0.142.57$14.64
$14.50$15.00Jul 24$0.16$0.34$0.162.13$14.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Jul 24$0.11$0.39$0.113.55$12.89
$13.00$12.50Jul 31$0.11$0.39$0.113.55$12.89
$13.50$13.00Jul 17$0.12$0.38$0.123.17$13.38
$13.50$13.00Jul 24$0.14$0.36$0.142.57$13.36
$14.00$13.50Jul 2$0.15$0.35$0.152.33$13.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 4.26, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$12.50Jul 17$0.39$0.39$0.113.55$12.39
$13.00$13.50Jul 17$0.37$0.37$0.132.85$13.37
$14.00$14.50Aug 7$0.34$0.34$0.162.13$14.34
$13.50$14.00Jul 2$0.34$0.34$0.162.12$13.84
$13.50$14.00Jul 10$0.32$0.32$0.181.78$13.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$15.50Jul 31$0.81$0.81$0.194.26$15.69
$15.50$15.00Jul 17$0.39$0.39$0.113.55$15.11
$16.00$15.50Jul 2$0.38$0.38$0.123.17$15.62
$15.00$14.50Jul 10$0.37$0.37$0.132.85$14.63
$15.00$14.50Jul 17$0.36$0.36$0.142.57$14.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.11, cheapest $0.06)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jun 26Jul 2$0.0662.3%41.8%
$13.00Jun 26Jul 2$0.0883.8%41.8%
$14.50Jun 26Jul 2$0.1347.7%38.6%
$14.00Jun 26Jul 2$0.1646.5%37.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Jun 26Jul 2$0.0750.7%37.9%
$14.50Jun 26Jul 2$0.1147.7%38.6%
$14.00Jun 26Jul 2$0.1546.5%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.06% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jun 26$0.21$0.08$0.29$13.71$14.292.06%
$14.50Jun 26$0.03$0.40$0.43$14.07$14.933.05%
$14.00Jul 2$0.37$0.23$0.60$13.40$14.604.25%
$14.50Jul 2$0.16$0.51$0.67$13.83$15.174.75%
$13.50Jun 26$0.70$0.01$0.71$12.79$14.215.03%
$13.50Jul 2$0.71$0.08$0.79$12.71$14.295.60%
$14.00Jul 10$0.51$0.35$0.86$13.14$14.866.09%
$15.00Jun 26$0.01$0.89$0.90$14.10$15.906.38%
$14.50Jul 10$0.29$0.63$0.92$13.58$15.426.52%
$15.00Jul 2$0.07$0.93$1.00$14.00$16.007.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.43% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$13.00Jul 2$0.03$0.03$0.06$12.94$15.56
$16.00$12.50Jul 10$0.05$0.04$0.09$12.41$16.09
$15.00$13.00Jul 2$0.07$0.03$0.10$12.90$15.10
$16.00$12.00Jul 10$0.05$0.05$0.10$11.90$16.10
$14.50$14.00Jun 26$0.03$0.08$0.11$13.89$14.61
$15.50$13.50Jul 2$0.03$0.08$0.11$13.39$15.61
$16.50$12.00Jul 17$0.07$0.04$0.11$11.89$16.61
$15.50$12.50Jul 10$0.08$0.04$0.12$12.38$15.62
$15.50$12.00Jul 10$0.08$0.05$0.13$11.87$15.63
$16.00$13.00Jul 10$0.05$0.08$0.13$12.87$16.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.55, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1415/16Jul 24$0.39$0.113.55$14.11$15.39
13/1414/14Jul 24$0.37$0.132.85$13.13$14.37
14/1414/15Jul 24$0.37$0.132.85$13.63$14.87
12/1314/14Jul 31$0.37$0.132.85$12.63$14.37
13/1414/14Jul 17$0.35$0.152.33$13.15$14.35
14/1414/15Jul 17$0.35$0.152.33$13.65$14.85
12/1314/14Jul 24$0.34$0.162.12$12.66$14.34
14/1415/16Jul 24$0.33$0.171.94$13.67$15.33
14/1414/15Jul 31$0.33$0.171.94$13.67$14.83
14/1414/15Jul 10$0.32$0.181.78$13.68$14.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$15.50$16.00Jul 24$0.05$0.459.00
$14.50$15.00$15.50Jul 31$0.06$0.447.33
$14.50$15.00$15.50Jul 10$0.07$0.436.14
$13.00$13.50$14.00Jul 17$0.07$0.436.14
$13.50$14.00$14.50Jul 17$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$12.50$13.00Jul 10$0.05$0.459.00
$12.50$13.00$13.50Jul 10$0.05$0.459.00
$14.50$15.00$15.50Jul 2$0.06$0.447.33
$12.50$13.00$13.50Jul 17$0.06$0.447.33
$13.50$14.00$14.50Jul 24$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.05, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.001:2Jul 17-$0.05$0.45
$15.00$15.501:2Jul 17-$0.06$0.44
$14.00$14.501:2Jul 10-$0.07$0.43
$15.50$16.001:2Jul 24-$0.07$0.43
$14.50$15.001:2Jul 17-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$12.001:2Jul 10-$0.06$0.44
$12.50$12.001:2Jul 24-$0.06$0.44
$14.50$14.001:2Jul 10-$0.07$0.43
$14.00$13.501:2Jul 17-$0.07$0.43
$15.00$14.501:2Jul 2-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.25%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Aug 7$0.600.482.8%4.25%7.02%18--
$14.50Jul 24$0.460.442.8%3.26%6.02%2111.2K
$14.50Jul 31$0.420.452.8%2.98%5.74%189436
$14.50Jul 17$0.390.422.8%2.76%5.53%3861.8K
$15.00Jul 24$0.310.336.3%2.20%8.50%12.7K886
$15.00Jul 31$0.300.356.3%2.13%8.43%1701.4K
$14.50Jul 10$0.280.392.8%1.98%4.75%8781.4K
$15.00Aug 7$0.250.376.3%1.77%8.08%17--
$15.00Jul 17$0.230.296.3%1.63%7.94%2.1K18.7K
$15.50Jul 31$0.200.279.8%1.42%11.27%157340

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 81,658
Total Puts 30,100
Put/Call Ratio 0.37
Net Difference 51,558

Prior's Put/Call Breakdown

Total Calls 45,177
Total Puts 33,322
Put/Call Ratio 0.74
Net Difference 11,855

Prior 7-Day Put/Call Summary

Total Calls 520,797
Total Puts 283,381
Average Put/Call Ratio 0.58
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...

Chart Title

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All