F - Options Database

FORD MTR CO DEL

$14.02 -0.78%

$14.05 (+0.22%)🌙

as of 06/29 06:01 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:01pm)

▶

◀ 6/29 18:01 ▶

Option Volume

Detail

ℹ

Current (06/29) 79,179

Calls: 62,759 (79%)

Puts: 16,420 (21%)

Prior (06/26) 106,933

Calls: 64,604 (60%)

Puts: 42,329 (40%)

Current vs Prior -25.95%

Calls: -2.86% (Calls)

Puts: -61.21% (Puts)

Prior 7-Day Total 815,773

Calls: 527,393 (65%)

Puts: 288,380 (35%)

Prior 7-Day Average 116,539

Calls: 75,341 (65%)

Puts: 41,197 (35%)

Current vs Prior 7-Day Avg -32.06%

Calls: -16.70%

Puts: -60.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $7.38M

Calls: $4.32M (59%)

Puts: $3.06M (41%)

Prior (06/26) $10.83M

Calls: $4.69M (43%)

Puts: $6.14M (57%)

Current vs Prior -31.88%

Calls: -7.91%

Puts: -50.17%

Prior 7-Day Total $64.73M

Calls: $35.65M (55%)

Puts: $29.08M (45%)

Prior 7-Day Average $9.25M

Calls: $5.09M (55%)

Puts: $4.15M (45%)

Current vs Prior 7-Day Avg -20.21%

Calls: -15.23%

Puts: -26.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.26

Prior (06/26) 0.66

Current vs Prior -60.07%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -52.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29) 2,089,896

Calls: 1,244,935 (60%)

Puts: 844,961 (40%)

Prior (06/26) 2,186,188

Calls: 1,322,943 (61%)

Puts: 863,245 (39%)

Current vs Prior -4.40%

Prior 7-Day Total 14,817,343

Calls: 8,999,103 (61%)

Puts: 5,818,240 (39%)

Prior 7-Day Average 2,116,763

Calls: 1,285,586 (61%)

Puts: 831,177 (39%)

Current vs Prior 7-Day Avg -1.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.06% | 8.77%7.06% | 8.77%8.77% | 13.27%

Prior 5.87% | 7.57%-- | ---- | --

Current vs Prior -10.14% | -6.75%-- | ---- | --

Prior 7-Day Avg 5.13% | 6.86%-- | ---- | --

Current vs 7-Day Avg +2.90% | +2.92%-- | ---- | --

Prior 7-Day Eod 5.87% | 7.57%-- | ---- | --

Current vs 7-Day Eod -10.14% | -6.75%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.84% | 6.07%

Calls: 9.68% | 4.44%

Puts: 10.00% | 7.69%

Prior 12.54% | 10.90%

Calls: 9.09% | 8.70%

Puts: 16.00% | 13.11%

Current vs Prior -21.53% | -44.31%

Prior 7-Day Avg 10.72% | 5.40%

Calls: 12.71% | 5.00%

Puts: 8.73% | 5.80%

Current vs 7-Day Avg -8.23% | +12.38%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.26 - heavy call buying (62,759 calls vs 16,420 puts). P/C ratio dropping 60% - sentiment shifting bullish.

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 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 27 of results (avg 7.5%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.50	0.52	$0.51	3.9%	1.0K	0.54	11.8K
$13.00	Jul 17	1.16	1.21	$1.19	4.2%	307	0.83	5.5K
$13.50	Jul 17	0.78	0.82	$0.80	5.0%	17	0.70	437
$14.50	Jul 10	0.18	0.19	$0.19	5.3%	1.8K	0.32	1.7K
$15.00	Jul 17	0.17	0.18	$0.18	5.6%	5.0K	0.25	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.22	0.23	$0.23	4.3%	685	0.30	3.5K
$14.00	Jul 17	0.42	0.44	$0.43	4.7%	641	0.47	19.4K
$14.00	Jul 2	0.17	0.18	$0.18	5.6%	2.8K	0.46	2.0K
$14.50	Jul 17	0.70	0.74	$0.72	5.6%	287	0.63	1.1K
$16.00	Jul 17	1.93	2.05	$1.99	6.0%	94	0.92	16.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.05	0.06	$0.06	16.7%	727	0.09	80.2K
$14.50	Jul 2	0.06	0.07	$0.07	14.3%	8.1K	0.21	5.8K
$15.00	Jul 10	0.07	0.08	$0.08	12.5%	792	0.16	2.0K
$15.50	Jul 17	0.09	0.10	$0.10	10.0%	1.3K	0.15	3.4K
$15.00	Jul 17	0.17	0.18	$0.18	5.6%	5.0K	0.25	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 10	0.05	0.06	$0.06	16.7%	147	0.12	1.7K
$12.50	Jul 17	0.05	0.06	$0.06	16.7%	109	0.09	421
$13.00	Jul 17	0.11	0.13	$0.12	16.7%	305	0.17	14.0K
$13.50	Jul 10	0.13	0.15	$0.14	14.3%	1.5K	0.26	1.2K
$14.00	Jul 2	0.17	0.18	$0.18	5.6%	2.8K	0.46	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 2	2.48	2.79	$2.64	11.7%	90	0.99	5
$11.50	Jul 10	2.43	3.00	$2.72	21.0%	--	0.99	17
$12.00	Jul 2	1.98	2.48	$2.23	22.4%	91	0.99	121
$12.50	Jul 2	1.43	1.76	$1.60	20.6%	168	0.98	59
$13.00	Jul 2	1.01	1.11	$1.06	9.4%	106	0.95	370

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 2	1.24	1.64	$1.44	27.8%	10	1.00	206
$16.00	Jul 2	1.87	1.99	$1.93	6.2%	83	1.00	545
$16.50	Jul 2	2.20	2.94	$2.57	28.8%	3	1.00	34
$16.50	Jul 10	2.21	2.61	$2.41	16.6%	--	1.00	110
$15.00	Jul 2	0.85	0.99	$0.92	15.2%	149	0.98	988

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 56.4K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.22	0.25	$0.24	12.5%	10.0K	0.28	10.4K
$14.50	Jul 2	0.06	0.07	$0.07	14.3%	8.1K	0.21	5.8K
$15.00	Jul 17	0.17	0.18	$0.18	5.6%	5.0K	0.25	19.0K
$14.00	Jul 2	0.22	0.24	$0.23	8.7%	3.9K	0.55	8.5K
$15.00	Jul 2	0.01	0.02	$0.02	50.0%	3.8K	0.06	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 2	0.17	0.18	$0.18	5.6%	2.8K	0.46	2.0K
$13.00	Jul 2	0.01	0.02	$0.02	50.0%	1.5K	0.05	3.5K
$13.50	Jul 10	0.13	0.15	$0.14	14.3%	1.5K	0.26	1.2K
$13.50	Jul 2	0.03	0.04	$0.04	25.0%	1.0K	0.13	3.5K
$13.50	Jul 17	0.22	0.23	$0.23	4.3%	685	0.30	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 53.1%, max 120.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 2	Aug 7	100.1%	46.2%	116.6%	94	5
$16.50	Jul 2	Aug 7	80.7%	44.7%	80.6%	13	2.9K
$12.00	Jul 2	Jul 31	81.2%	47.0%	72.6%	91	157
$16.00	Jul 2	Aug 7	67.3%	44.4%	51.5%	164	3.6K
$12.50	Jul 2	Aug 7	62.7%	42.1%	48.9%	192	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 2	Jul 31	100.1%	45.3%	120.9%	5	309
$12.00	Jul 2	Aug 7	81.2%	45.1%	80.0%	7	1.7K
$16.50	Jul 2	Jul 31	80.7%	46.4%	73.8%	3	48
$12.50	Jul 2	Aug 7	62.7%	42.1%	48.9%	40	948
$16.00	Jul 2	Jul 31	67.3%	46.9%	43.6%	85	567

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 3.55, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Jul 10	$0.11	$0.39	$0.11	3.55	$14.61
$15.00	$15.50	Jul 31	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 7	$0.11	$0.39	$0.11	3.55	$15.11
$14.50	$15.00	Jul 17	$0.12	$0.38	$0.12	3.17	$14.62
$15.50	$16.00	Aug 7	$0.12	$0.38	$0.12	3.17	$15.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Jul 17	$0.11	$0.39	$0.11	3.55	$13.39
$13.00	$12.50	Aug 7	$0.11	$0.39	$0.11	3.55	$12.89
$14.00	$13.50	Jul 2	$0.14	$0.36	$0.14	2.57	$13.86
$13.50	$13.00	Jul 24	$0.14	$0.36	$0.14	2.57	$13.36
$13.50	$13.00	Jul 31	$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. 53 found (best R:R 4.00, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Jul 10	$0.39	$0.39	$0.11	3.55	$12.89
$13.00	$13.50	Jul 17	$0.39	$0.39	$0.11	3.55	$13.39
$13.50	$14.00	Jul 2	$0.37	$0.37	$0.13	2.85	$13.87
$13.00	$13.50	Aug 7	$0.37	$0.37	$0.13	2.85	$13.37
$13.50	$14.00	Jul 31	$0.35	$0.35	$0.15	2.33	$13.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.50	$15.00	Jul 24	$0.40	$0.40	$0.10	4.00	$15.10
$16.00	$15.50	Jul 31	$0.38	$0.38	$0.12	3.17	$15.62
$15.50	$15.00	Aug 7	$0.37	$0.37	$0.13	2.85	$15.13
$15.00	$14.50	Jul 17	$0.35	$0.35	$0.15	2.33	$14.65
$15.00	$14.50	Jul 10	$0.34	$0.34	$0.16	2.12	$14.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.11, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 2	Jul 10	$0.06	46.5%	37.2%
$11.50	Jul 2	Jul 10	$0.08	100.1%	51.8%
$13.00	Jul 2	Jul 10	$0.11	54.2%	38.7%
$13.50	Jul 2	Jul 10	$0.11	40.9%	36.6%
$14.50	Jul 2	Jul 10	$0.12	43.4%	37.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 2	Jul 10	$0.10	40.9%	36.6%
$14.50	Jul 2	Jul 10	$0.10	43.4%	37.3%
$14.00	Jul 2	Jul 10	$0.13	39.7%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.92% of stock, avg 11.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 2	$0.23	$0.18	$0.41	$13.59	$14.41	2.92%
$14.50	Jul 2	$0.07	$0.51	$0.58	$13.92	$15.08	4.14%
$13.50	Jul 2	$0.60	$0.04	$0.64	$12.86	$14.14	4.56%
$14.00	Jul 10	$0.38	$0.31	$0.69	$13.31	$14.69	4.92%
$14.50	Jul 10	$0.19	$0.61	$0.80	$13.70	$15.30	5.71%
$13.50	Jul 10	$0.71	$0.14	$0.85	$12.65	$14.35	6.06%
$15.00	Jul 2	$0.02	$0.92	$0.94	$14.06	$15.94	6.70%
$14.00	Jul 17	$0.51	$0.43	$0.94	$13.06	$14.94	6.70%
$14.50	Jul 17	$0.30	$0.72	$1.02	$13.48	$15.52	7.28%
$15.00	Jul 10	$0.08	$0.95	$1.03	$13.97	$16.03	7.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.29% of stock, avg 3.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jul 2	$0.02	$0.02	$0.04	$12.96	$15.04
$15.00	$13.50	Jul 2	$0.02	$0.04	$0.06	$13.44	$15.06
$16.00	$12.50	Jul 10	$0.03	$0.03	$0.06	$12.44	$16.06
$15.50	$12.50	Jul 10	$0.05	$0.03	$0.08	$12.42	$15.58
$16.00	$12.00	Jul 10	$0.03	$0.05	$0.08	$11.92	$16.08
$14.50	$13.00	Jul 2	$0.07	$0.02	$0.09	$12.91	$14.59
$16.00	$13.00	Jul 10	$0.03	$0.06	$0.09	$12.91	$16.09
$15.50	$12.00	Jul 10	$0.05	$0.05	$0.10	$11.90	$15.60
$16.50	$12.50	Jul 17	$0.04	$0.06	$0.10	$12.40	$16.60
$14.50	$13.50	Jul 2	$0.07	$0.04	$0.11	$13.39	$14.61

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 Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	14/15	Aug 7	$0.40	$0.10	4.00	$13.60	$14.90
12/13	14/14	Aug 7	$0.39	$0.11	3.55	$12.61	$13.89
13/14	14/14	Aug 7	$0.39	$0.11	3.55	$13.11	$14.39
14/14	15/16	Aug 7	$0.39	$0.11	3.55	$14.11	$15.39
13/14	14/14	Jul 31	$0.38	$0.12	3.17	$13.12	$14.38
14/14	15/16	Jul 31	$0.37	$0.13	2.85	$13.63	$15.37
13/14	14/14	Jul 24	$0.36	$0.14	2.57	$13.14	$14.36
14/14	14/15	Jul 24	$0.36	$0.14	2.57	$13.64	$14.86
14/14	15/16	Jul 31	$0.36	$0.14	2.57	$14.14	$15.36
13/14	14/15	Aug 7	$0.36	$0.14	2.57	$13.14	$14.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 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 31	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 24	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 31	$0.06	$0.44	7.33
$15.50	$16.00	$16.50	Aug 7	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 10	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 10	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 17	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 17	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Aug 7	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.30, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$12.50	1:2	Jul 24	-$0.30	$0.70
$13.50	$14.00	1:2	Jul 10	-$0.05	$0.45
$16.00	$16.50	1:2	Jul 24	-$0.05	$0.45
$14.50	$15.00	1:2	Jul 17	-$0.06	$0.44
$15.00	$15.50	1:2	Jul 24	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$12.00	1:2	Jul 10	-$0.07	$0.43
$13.00	$12.50	1:2	Jul 31	-$0.07	$0.43
$12.50	$12.00	1:2	Jul 31	-$0.08	$0.42
$12.50	$12.00	1:2	Aug 7	-$0.08	$0.42
$12.00	$11.50	1:2	Jul 24	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 4.28%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 7	$0.60	0.45	3.4%	4.28%	7.70%	61	31
$14.50	Jul 31	$0.50	0.43	3.4%	3.57%	6.99%	297	723
$14.50	Jul 24	$0.37	0.40	3.4%	2.64%	6.06%	105	1.3K
$15.00	Aug 7	$0.36	0.35	7.0%	2.57%	9.56%	147	17
$15.00	Jul 31	$0.35	0.34	7.0%	2.50%	9.49%	182	1.7K
$14.50	Jul 17	$0.28	0.37	3.4%	2.00%	5.42%	1.4K	2.6K
$15.50	Aug 7	$0.27	0.28	10.6%	1.93%	12.48%	13	2
$15.50	Jul 31	$0.24	0.26	10.6%	1.71%	12.27%	348	490
$15.00	Jul 24	$0.22	0.28	7.0%	1.57%	8.56%	10.0K	10.4K
$16.00	Aug 7	$0.21	0.21	14.1%	1.50%	15.62%	5	21

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 62,759

Total Puts 16,420

Put/Call Ratio 0.26

Net Difference 46,339

Prior's Put/Call Breakdown

Total Calls 64,604

Total Puts 42,329

Put/Call Ratio 0.66

Net Difference 22,275

Prior 7-Day Put/Call Summary

Total Calls 527,393

Total Puts 288,380

Average Put/Call Ratio 0.56

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

Price — Past 7 Days

Add Card