NEW Tour v215
F
FORD MTR CO DEL
$14.13 +0.14%
(6/26 15:08) ◀
|
Friday, June 26, 2026 (6:01pm EST)
January 2026
|
(6/29 15:06)
◀ 6/26 18:01 ▶

Option Volume

Detail
ℹ
Current (06/26) 106,933
Calls: 64,604 (60%)
Puts: 42,329 (40%)
Prior (06/25) 111,758
Calls: 81,658 (73%)
Puts: 30,100 (27%)
Current vs Prior -4.32%
Calls: -20.88% (Calls)
Puts: +40.63% (Puts)
Prior 7-Day Total 800,919
Calls: 510,474 (64%)
Puts: 290,445 (36%)
Prior 7-Day Average 114,417
Calls: 72,924 (64%)
Puts: 41,492 (36%)
Current vs Prior 7-Day Avg -6.54%
Calls: -11.41%
Puts: +2.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/26) $10.83M
Calls: $4.69M (43%)
Puts: $6.14M (57%)
Prior (06/25) $10.75M
Calls: $7.66M (71%)
Puts: $3.09M (29%)
Current vs Prior +0.78%
Calls: -38.81%
Puts: +99.04%
Prior 7-Day Total $60.82M
Calls: $34.90M (57%)
Puts: $25.92M (43%)
Prior 7-Day Average $8.69M
Calls: $4.99M (57%)
Puts: $3.70M (43%)
Current vs Prior 7-Day Avg +24.67%
Calls: -5.99%
Puts: +65.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/26) 0.66
Prior (06/25) 0.37
Current vs Prior +77.75%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +10.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/26) 2,186,188
Calls: 1,322,943 (61%)
Puts: 863,245 (39%)
Prior (06/25) 1,632,905
Calls: 1,115,711 (68%)
Puts: 517,194 (32%)
Current vs Prior +33.88%
Prior 7-Day Total 15,184,628
Calls: 9,145,475 (60%)
Puts: 6,039,153 (40%)
Prior 7-Day Average 2,169,232
Calls: 1,306,496 (60%)
Puts: 862,736 (40%)
Current vs Prior 7-Day Avg +0.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (06/26) | Next (07/02)Expiry (06/26) | Next (07/10)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 4.03% | 5.87%4.03% | 7.57%4.03% | 7.57%9.06% | 13.59%
Prior 4.32% | 6.24%-- | ---- | ---- | --
Current vs Prior +35.87% | +21.42%-- | ---- | ---- | --
Prior 7-Day Avg 5.03% | 6.81%-- | ---- | ---- | --
Current vs 7-Day Avg +16.69% | +11.20%-- | ---- | ---- | --
Prior 7-Day Eod 4.32% | 6.24%-- | ---- | ---- | --
Current vs 7-Day Eod +35.87% | +21.42%-- | ---- | ---- | --
Sentiment BEARISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.54% | 10.90%
Calls: 9.09% | 8.70%
Puts: 16.00% | 13.11%
Prior 13.51% | 5.64%
Calls: 9.52% | 5.41%
Puts: 17.50% | 5.88%
Current vs Prior -7.18% | +93.26%
Prior 7-Day Avg 9.65% | 4.47%
Calls: 12.25% | 4.65%
Puts: 7.04% | 4.29%
Current vs 7-Day Avg +29.95% | +143.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio rising 78% - increased hedging/bearish positioning. Call-heavy open interest (1,322,943 calls vs 863,245 puts) suggests bullish positioning. Rising open interest (up 34%) 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 13 of results (avg 8.1%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 170.860.91$0.895.6%2220.70246
$14.50Jul 100.240.26$0.258.0%1.6K0.37891
$14.50Jul 20.110.12$0.128.3%4.7K0.293.9K
$15.00Jul 100.110.12$0.128.3%1.2K0.211.1K
$14.00Jul 100.440.48$0.468.7%1.2K0.56593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 171.841.95$1.905.8%650.8816.3K
$14.50Jul 170.680.73$0.717.0%2700.60955
$13.50Jul 170.240.26$0.258.0%4310.293.2K
$14.00Jul 170.410.45$0.439.3%4290.4419.1K
$14.00Jul 20.190.21$0.2010.0%2.1K0.421.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 20.110.12$0.128.3%4.7K0.293.9K
$15.00Jul 100.110.12$0.128.3%1.2K0.211.1K
$15.50Jul 170.110.13$0.1216.7%1.6K0.172.0K
$15.00Jul 170.190.22$0.2114.3%1.6K0.2719.2K
$14.50Jul 100.240.26$0.258.0%1.6K0.37891
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 20.060.07$0.0714.3%1.1K0.173.4K
$12.50Jul 170.060.07$0.0714.3%200.10416
$13.50Jul 100.140.16$0.1513.3%1.0K0.25562
$13.00Jul 240.170.20$0.1915.8%1460.21388
$14.00Jul 20.190.21$0.2010.0%2.1K0.421.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Jun 261.843.85$2.8570.5%2691.0021
$12.00Jun 261.882.45$2.1726.3%1821.00350
$12.50Jun 261.511.73$1.6213.6%4511.00675
$13.00Jun 260.931.42$1.1841.5%1931.001.1K
$13.50Jun 260.470.71$0.5940.7%6241.001.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Jun 261.982.68$2.3330.0%1040.98100
$16.00Jun 261.732.13$1.9320.7%30.98324
$16.00Jul 21.802.10$1.9515.4%60.98552
$15.50Jun 261.051.48$1.2733.9%130.9823
$15.00Jun 260.761.01$0.8928.1%3020.97626

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 61.6K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jun 260.000.01$0.01100.0%8.0K0.057.8K
$14.00Jul 170.550.60$0.578.8%6.0K0.5611.7K
$14.50Jul 20.110.12$0.128.3%4.7K0.293.9K
$14.00Jun 260.060.26$0.16125.0%2.7K1.004.6K
$16.50Jul 170.040.05$0.0520.0%2.0K0.07483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jun 260.000.01$0.01100.0%5.6K0.116.3K
$14.00Jul 20.190.21$0.2010.0%2.1K0.421.4K
$14.50Jun 260.300.51$0.4151.2%1.4K0.951.9K
$13.50Jul 20.060.07$0.0714.3%1.1K0.173.4K
$13.50Jul 100.140.16$0.1513.3%1.0K0.25562

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 1275.5%, max 2418.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jun 26Jul 241208.9%48.0%2418.9%26931
$12.00Jun 26Aug 7985.9%51.3%1820.3%183350
$12.50Jun 26Jul 31767.0%42.4%1711.2%451771
$16.50Jun 26Aug 7932.2%53.7%1635.8%2814.2K
$16.00Jun 26Aug 7773.3%45.4%1603.7%404.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jun 26Aug 71208.9%57.1%2016.5%18390
$16.50Jun 26Jul 31932.2%45.6%1946.1%104114
$12.50Jun 26Aug 7767.0%38.5%1894.6%147.3K
$12.00Jun 26Aug 7985.9%51.3%1820.3%49.3K
$16.00Jun 26Jul 31773.3%42.8%1705.4%3346

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 4.00, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$15.50Jul 24$0.11$0.39$0.113.55$15.11
$14.50$15.00Jul 31$0.12$0.38$0.123.17$14.62
$15.50$16.00Jul 31$0.12$0.38$0.123.17$15.62
$14.50$15.00Jul 10$0.13$0.37$0.132.85$14.63
$15.00$15.50Jul 31$0.13$0.37$0.132.85$15.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Jul 31$0.10$0.40$0.104.00$12.90
$13.50$13.00Jul 17$0.12$0.38$0.123.17$13.38
$14.00$13.50Jul 2$0.13$0.37$0.132.85$13.87
$13.50$13.00Jul 24$0.13$0.37$0.132.85$13.37
$13.00$12.50Aug 7$0.13$0.37$0.132.85$12.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 4.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.50$14.00Jul 2$0.38$0.38$0.123.17$13.88
$12.00$12.50Jul 2$0.37$0.37$0.132.85$12.37
$13.00$13.50Jul 24$0.37$0.37$0.132.85$13.37
$13.00$13.50Jul 31$0.37$0.37$0.132.85$13.37
$13.00$13.50Jul 17$0.34$0.34$0.162.12$13.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.50$14.00Jun 26$0.40$0.40$0.104.00$14.10
$15.00$14.50Jul 10$0.39$0.39$0.113.55$14.61
$15.50$15.00Jun 26$0.38$0.38$0.123.17$15.12
$16.00$15.50Jul 17$0.37$0.37$0.132.85$15.63
$15.00$14.50Jul 2$0.36$0.36$0.142.57$14.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.14, cheapest $0.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Jun 26Jul 2$0.11217.3%36.2%
$13.50Jun 26Jul 2$0.12329.4%38.2%
$14.00Jun 26Jul 2$0.1788.7%35.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Jun 26Jul 2$0.06329.4%38.2%
$14.50Jun 26Jul 2$0.09217.3%36.2%
$16.50Jun 26Jul 2$0.10932.2%65.5%
$14.00Jun 26Jul 2$0.1988.7%35.6%
$15.50Jun 26Jul 2$0.27604.2%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.20% of stock, avg 11.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jun 26$0.16$0.01$0.17$13.83$14.171.20%
$14.50Jun 26$0.01$0.41$0.42$14.08$14.922.97%
$14.00Jul 2$0.33$0.20$0.53$13.47$14.533.75%
$13.50Jun 26$0.59$0.01$0.60$12.90$14.104.25%
$14.50Jul 2$0.12$0.50$0.62$13.88$15.124.39%
$13.50Jul 2$0.71$0.07$0.78$12.72$14.285.52%
$14.00Jul 10$0.46$0.32$0.78$13.22$14.785.52%
$14.50Jul 10$0.25$0.61$0.86$13.64$15.366.09%
$15.00Jun 26$0.01$0.89$0.90$14.10$15.906.37%
$15.00Jul 2$0.05$0.86$0.91$14.09$15.916.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.14% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$14.00Jun 26$0.01$0.01$0.02$13.98$14.52
$16.00$12.00Jul 10$0.04$0.05$0.09$11.91$16.09
$16.50$12.00Jul 17$0.05$0.04$0.09$11.91$16.59
$15.50$12.00Jul 10$0.06$0.05$0.11$11.89$15.61
$16.00$13.00Jul 10$0.04$0.07$0.11$12.89$16.11
$15.00$13.50Jul 2$0.05$0.07$0.12$13.38$15.12
$16.50$12.50Jul 17$0.05$0.07$0.12$12.38$16.62
$15.50$13.00Jul 10$0.06$0.07$0.13$12.87$15.63
$16.00$11.50Jul 10$0.04$0.09$0.13$11.37$16.13
$16.00$12.00Jul 17$0.09$0.04$0.13$11.87$16.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 4.00, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Aug 7$0.40$0.104.00$12.60$13.90
14/1415/16Aug 7$0.39$0.113.55$14.11$15.39
14/1415/16Jul 24$0.38$0.123.17$14.12$15.38
12/1314/14Jul 31$0.38$0.123.17$12.62$13.88
12/1314/14Jul 31$0.38$0.123.17$12.62$14.38
12/1314/14Aug 7$0.37$0.132.85$12.63$14.37
13/1415/16Aug 7$0.36$0.142.57$13.14$15.36
13/1414/14Jul 17$0.34$0.162.12$13.16$14.34
13/1414/15Aug 7$0.34$0.162.12$13.16$14.84
14/1415/16Jul 31$0.33$0.171.94$13.67$15.33

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)
LowMidHighExpiryDebitMax GainR:R
$15.00$15.50$16.00Jul 17$0.06$0.447.33
$14.00$14.50$15.00Aug 7$0.06$0.447.33
$15.50$16.00$16.50Aug 7$0.06$0.447.33
$14.50$15.00$15.50Jul 10$0.07$0.436.14
$14.00$14.50$15.00Jul 10$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Jul 2$0.06$0.447.33
$12.50$13.00$13.50Jul 17$0.06$0.447.33
$13.00$13.50$14.00Jul 17$0.06$0.447.33
$15.00$15.50$16.00Jul 24$0.06$0.447.33
$15.50$16.00$16.50Jul 2$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.06, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.001:2Jul 17-$0.06$0.44
$14.50$15.001:2Jul 17-$0.07$0.43
$15.50$16.001:2Jul 31-$0.07$0.43
$14.00$14.501:2Jul 24-$0.08$0.42
$15.00$15.501:2Jul 24-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$12.001:2Jul 10-$0.06$0.44
$13.50$13.001:2Jul 24-$0.06$0.44
$13.00$12.501:2Jul 31-$0.06$0.44
$14.00$13.501:2Jul 17-$0.07$0.43
$13.50$13.001:2Jul 31-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 4.25%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Aug 7$0.600.462.6%4.25%6.86%3815
$14.50Jul 31$0.460.452.6%3.26%5.87%172582
$15.00Aug 7$0.400.376.2%2.83%8.99%814
$15.00Jul 31$0.350.366.2%2.48%8.63%2951.5K
$14.50Jul 17$0.330.402.6%2.34%4.95%9972.0K
$14.50Jul 24$0.270.392.6%1.91%4.53%351.3K
$15.00Jul 24$0.270.306.2%1.91%8.07%48510.3K
$14.50Jul 10$0.240.372.6%1.70%4.32%1.6K891
$15.50Jul 31$0.240.289.7%1.70%11.39%32467
$16.00Aug 7$0.200.2313.2%1.42%14.65%516

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 64,604
Total Puts 42,329
Put/Call Ratio 0.66
Net Difference 22,275

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 510,474
Total Puts 290,445
Average Put/Call Ratio 0.60
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...

Chart Title

Add Card

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