F - Options Database

FORD MTR CO DEL

$13.90 -0.86%

$13.87 (-0.22%)🌙

as of 06/30 06:01 PM

(6/30 15:05) ◀

Tuesday, June 30, 2026 (6:01pm)

▶ (7/1 15:05)

◀ 6/30 18:01 ▶

Option Volume

Detail

ℹ

Current (06/30) 83,137

Calls: 60,530 (73%)

Puts: 22,607 (27%)

Prior (06/29) 79,179

Calls: 62,759 (79%)

Puts: 16,420 (21%)

Current vs Prior +5.00%

Calls: -3.55% (Calls)

Puts: +37.68% (Puts)

Prior 7-Day Total 761,679

Calls: 510,845 (67%)

Puts: 250,834 (33%)

Prior 7-Day Average 108,811

Calls: 72,977 (67%)

Puts: 35,833 (33%)

Current vs Prior 7-Day Avg -23.60%

Calls: -17.06%

Puts: -36.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $4.29M

Calls: $3.15M (73%)

Puts: $1.14M (27%)

Prior (06/29) $7.38M

Calls: $4.32M (59%)

Puts: $3.06M (41%)

Current vs Prior -41.91%

Calls: -27.11%

Puts: -62.79%

Prior 7-Day Total $63.10M

Calls: $36.27M (57%)

Puts: $26.83M (43%)

Prior 7-Day Average $9.01M

Calls: $5.18M (57%)

Puts: $3.83M (43%)

Current vs Prior 7-Day Avg -52.46%

Calls: -39.27%

Puts: -70.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.37

Prior (06/29) 0.26

Current vs Prior +42.75%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -24.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 2,110,099

Calls: 1,261,152 (60%)

Puts: 848,947 (40%)

Prior (06/29) 2,089,896

Calls: 1,244,935 (60%)

Puts: 844,961 (40%)

Current vs Prior +0.97%

Prior 7-Day Total 14,339,487

Calls: 8,772,032 (61%)

Puts: 5,567,455 (39%)

Prior 7-Day Average 2,048,498

Calls: 1,253,147 (61%)

Puts: 795,350 (39%)

Current vs Prior 7-Day Avg +3.01%

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 6.69% | 8.27%6.69% | 8.27%8.27% | 12.95%

Prior 5.28% | 7.06%-- | ---- | --

Current vs Prior -15.49% | -5.25%-- | ---- | --

Prior 7-Day Avg 5.17% | 6.86%-- | ---- | --

Current vs 7-Day Avg -13.68% | -2.42%-- | ---- | --

Prior 7-Day Eod 5.28% | 7.06%-- | ---- | --

Current vs 7-Day Eod -15.49% | -5.25%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.32% | 8.96%

Calls: 14.29% | 12.50%

Puts: 4.35% | 5.41%

Prior 9.84% | 6.07%

Calls: 9.68% | 4.44%

Puts: 10.00% | 7.69%

Current vs Prior -5.28% | +47.61%

Prior 7-Day Avg 8.24% | 5.95%

Calls: 7.22% | 5.41%

Puts: 9.27% | 6.49%

Current vs 7-Day Avg +13.07% | +50.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.15M). Extreme bullish P/C ratio of 0.37 - heavy call buying (60,530 calls vs 22,607 puts). P/C ratio rising 43% - increased hedging/bearish 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 31 of results (avg 7.6%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.65	0.69	$0.67	6.0%	138	0.66	446
$13.50	Aug 7	0.97	1.03	$1.00	6.0%	20	0.60	27
$13.50	Jul 31	0.91	0.97	$0.94	6.4%	5	0.61	346
$14.50	Jul 24	0.29	0.31	$0.30	6.7%	49	0.35	1.3K
$13.50	Jul 10	0.54	0.58	$0.56	7.1%	296	0.70	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.36	0.37	$0.37	2.7%	635	0.54	1.1K
$13.00	Jul 31	0.31	0.32	$0.32	3.1%	49	0.28	674
$16.00	Jul 17	2.09	2.19	$2.14	4.7%	76	0.93	16.2K
$14.00	Jul 17	0.46	0.49	$0.48	6.2%	1.5K	0.52	19.9K
$14.00	Jul 24	0.54	0.58	$0.56	7.1%	22	0.51	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 2	0.10	0.11	$0.11	9.1%	10.3K	0.40	8.9K
$14.50	Jul 10	0.11	0.12	$0.12	8.3%	2.7K	0.24	2.5K
$15.00	Jul 17	0.11	0.12	$0.12	8.3%	2.7K	0.19	20.3K
$15.00	Jul 24	0.17	0.19	$0.18	11.1%	389	0.23	6.4K
$14.50	Jul 17	0.20	0.22	$0.21	9.5%	1.8K	0.31	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 10	0.05	0.06	$0.06	16.7%	518	0.13	1.7K
$12.50	Jul 17	0.05	0.06	$0.06	16.7%	132	0.10	502
$13.00	Jul 17	0.11	0.13	$0.12	16.7%	585	0.19	14.2K
$12.00	Jul 31	0.11	0.13	$0.12	16.7%	41	0.12	81
$13.50	Jul 10	0.14	0.17	$0.16	18.8%	1.1K	0.30	1.0K

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	2.13	2.54	$2.34	17.5%	106	1.00	12
$12.00	Jul 2	1.77	1.99	$1.88	11.7%	127	1.00	125
$12.50	Jul 2	1.28	1.47	$1.38	13.8%	107	1.00	99
$11.50	Jul 10	2.29	2.51	$2.40	9.2%	1	0.98	17
$13.00	Jul 2	0.80	1.02	$0.91	24.2%	309	0.95	374

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 10	2.51	2.75	$2.63	9.1%	1	1.00	110
$16.50	Jul 2	2.57	2.79	$2.68	8.2%	3	0.99	34
$16.00	Jul 2	2.08	2.27	$2.17	8.8%	9	0.98	261
$15.50	Jul 2	1.58	1.73	$1.66	9.0%	4	0.98	197
$15.00	Jul 2	1.06	1.28	$1.17	18.8%	99	0.94	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 54.2K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 2	0.10	0.11	$0.11	9.1%	10.3K	0.40	8.9K
$14.50	Jul 2	0.02	0.03	$0.03	33.3%	6.7K	0.11	9.3K
$15.00	Jul 2	0.01	0.02	$0.02	50.0%	3.1K	0.06	6.0K
$15.00	Jul 17	0.11	0.12	$0.12	8.3%	2.7K	0.19	20.3K
$14.50	Jul 10	0.11	0.12	$0.12	8.3%	2.7K	0.24	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 2	0.20	0.22	$0.21	9.5%	6.0K	0.60	3.1K
$13.50	Jul 2	0.03	0.04	$0.04	25.0%	4.1K	0.16	3.7K
$14.00	Jul 17	0.46	0.49	$0.48	6.2%	1.5K	0.52	19.9K
$13.50	Jul 10	0.14	0.17	$0.16	18.8%	1.1K	0.30	1.0K
$13.00	Jul 2	0.00	0.02	$0.01	200.0%	950	0.04	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 73.0%, max 141.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 2	Jul 31	117.4%	48.5%	141.7%	106	28
$16.50	Jul 2	Aug 7	105.6%	48.9%	116.0%	2	2.9K
$12.00	Jul 2	Aug 7	93.9%	47.2%	99.2%	128	126
$16.00	Jul 2	Aug 7	89.2%	45.7%	95.5%	60	3.6K
$12.50	Jul 2	Aug 7	70.9%	43.3%	63.8%	109	121

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 2	Aug 7	117.4%	48.9%	140.0%	7	156
$16.50	Jul 2	Jul 31	105.6%	47.4%	123.0%	3	48
$12.00	Jul 2	Aug 7	93.9%	47.2%	99.2%	7	1.7K
$16.00	Jul 2	Jul 31	89.2%	47.2%	89.2%	11	283
$12.50	Jul 2	Aug 7	70.9%	43.3%	63.8%	44	948

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 4.00, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Jul 31	$0.10	$0.40	$0.10	4.00	$15.10
$15.00	$15.50	Aug 7	$0.11	$0.39	$0.11	3.55	$15.11
$14.50	$15.00	Jul 24	$0.12	$0.38	$0.12	3.17	$14.62
$14.50	$15.00	Jul 31	$0.16	$0.34	$0.16	2.13	$14.66
$14.00	$14.50	Jul 10	$0.16	$0.34	$0.16	2.12	$14.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Jul 10	$0.10	$0.40	$0.10	4.00	$13.40
$13.00	$12.50	Jul 31	$0.11	$0.39	$0.11	3.55	$12.89
$13.00	$12.50	Aug 7	$0.13	$0.37	$0.13	2.85	$12.87
$13.50	$13.00	Jul 17	$0.15	$0.35	$0.15	2.33	$13.35
$13.50	$13.00	Jul 24	$0.15	$0.35	$0.15	2.33	$13.35

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 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$12.50	Jul 17	$0.40	$0.40	$0.10	4.00	$12.40
$13.00	$13.50	Jul 10	$0.38	$0.38	$0.12	3.17	$13.38
$13.00	$13.50	Jul 17	$0.35	$0.35	$0.15	2.33	$13.35
$12.50	$13.00	Jul 31	$0.34	$0.34	$0.16	2.13	$12.84
$13.00	$13.50	Aug 7	$0.33	$0.33	$0.17	1.94	$13.33

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
$15.00	$14.50	Jul 24	$0.39	$0.39	$0.11	3.55	$14.61
$15.50	$15.00	Aug 7	$0.38	$0.38	$0.12	3.17	$15.12
$15.00	$14.50	Aug 7	$0.37	$0.37	$0.13	2.85	$14.63
$14.50	$14.00	Jul 10	$0.34	$0.34	$0.16	2.12	$14.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.12, cheapest $0.06)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Jul 2	Jul 10	$0.06	117.4%	57.4%
$14.50	Jul 2	Jul 10	$0.09	47.4%	35.6%
$13.50	Jul 2	Jul 10	$0.15	40.4%	35.1%
$14.00	Jul 2	Jul 10	$0.17	37.8%	35.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 2	Jul 10	$0.12	40.4%	35.1%
$14.00	Jul 2	Jul 10	$0.16	37.8%	35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 2.30% of stock, avg 11.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 2	$0.11	$0.21	$0.32	$13.68	$14.32	2.30%
$13.50	Jul 2	$0.41	$0.04	$0.45	$13.05	$13.95	3.24%
$14.00	Jul 10	$0.28	$0.37	$0.65	$13.35	$14.65	4.68%
$14.50	Jul 2	$0.03	$0.69	$0.72	$13.78	$15.22	5.18%
$13.50	Jul 10	$0.56	$0.16	$0.72	$12.78	$14.22	5.18%
$14.50	Jul 10	$0.12	$0.71	$0.83	$13.67	$15.33	5.97%
$14.00	Jul 17	$0.40	$0.48	$0.88	$13.12	$14.88	6.33%
$13.00	Jul 2	$0.91	$0.01	$0.92	$12.08	$13.92	6.62%
$13.50	Jul 17	$0.67	$0.27	$0.94	$12.56	$14.44	6.76%
$13.00	Jul 10	$0.94	$0.06	$1.00	$12.00	$14.00	7.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.43% of stock, avg 3.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.50	Jul 2	$0.02	$0.04	$0.06	$13.44	$15.06
$15.50	$12.50	Jul 10	$0.03	$0.03	$0.06	$12.44	$15.56
$15.50	$12.00	Jul 10	$0.03	$0.03	$0.06	$11.94	$15.56
$14.50	$13.50	Jul 2	$0.03	$0.04	$0.07	$13.43	$14.57
$15.00	$12.50	Jul 10	$0.05	$0.03	$0.08	$12.42	$15.08
$15.00	$12.00	Jul 10	$0.05	$0.03	$0.08	$11.92	$15.08
$15.50	$13.00	Jul 10	$0.03	$0.06	$0.09	$12.91	$15.59
$16.00	$11.50	Jul 17	$0.04	$0.05	$0.09	$11.41	$16.09
$16.00	$12.50	Jul 17	$0.04	$0.06	$0.10	$12.40	$16.10
$15.00	$13.00	Jul 10	$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. 22 found (best R:R 3.55, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Aug 7	$0.39	$0.11	3.55	$12.61	$13.89
14/14	15/16	Aug 7	$0.39	$0.11	3.55	$14.11	$15.39
13/14	14/14	Aug 7	$0.38	$0.12	3.17	$13.12	$14.38
14/14	15/16	Aug 7	$0.38	$0.12	3.17	$13.62	$15.38
12/13	14/14	Jul 31	$0.37	$0.13	2.85	$12.63	$13.87
13/14	14/14	Jul 31	$0.37	$0.13	2.85	$13.13	$14.37
14/14	15/16	Jul 31	$0.36	$0.14	2.57	$13.64	$15.36
13/14	14/14	Jul 17	$0.34	$0.16	2.13	$13.16	$14.34
13/14	14/14	Jul 24	$0.34	$0.16	2.13	$13.16	$14.34
14/14	14/15	Jul 24	$0.34	$0.16	2.13	$13.66	$14.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Jul 31	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 7	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Aug 7	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 10	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.50	$12.00	$12.50	Jul 17	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 24	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Aug 7	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Jul 17	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 24	$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. 42 found (best net $-0.06, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$15.00	1:2	Jul 24	-$0.06	$0.44
$16.00	$16.50	1:2	Jul 31	-$0.06	$0.44
$15.50	$16.00	1:2	Jul 31	-$0.10	$0.40
$14.00	$14.50	1:2	Jul 24	-$0.11	$0.39
$15.50	$16.00	1:2	Aug 7	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.50	1:2	Jul 17	-$0.06	$0.44
$12.00	$11.50	1:2	Aug 7	-$0.06	$0.44
$12.00	$11.50	1:2	Jul 17	-$0.07	$0.43
$13.00	$12.50	1:2	Jul 31	-$0.10	$0.40
$12.50	$12.00	1:2	Aug 7	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 5.04%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 7	$0.70	0.50	0.7%	5.04%	5.76%	11	25
$14.00	Jul 31	$0.65	0.50	0.7%	4.68%	5.40%	310	429
$14.50	Aug 7	$0.50	0.41	4.3%	3.60%	7.91%	87	81
$14.00	Jul 24	$0.47	0.49	0.7%	3.38%	4.10%	110	485
$14.50	Jul 31	$0.44	0.40	4.3%	3.17%	7.48%	71	798
$14.00	Jul 17	$0.38	0.48	0.7%	2.73%	3.45%	983	11.7K
$15.00	Aug 7	$0.35	0.31	7.9%	2.52%	10.43%	36	157
$15.00	Jul 31	$0.30	0.30	7.9%	2.16%	10.07%	171	1.8K
$14.50	Jul 24	$0.29	0.35	4.3%	2.09%	6.40%	49	1.3K
$14.00	Jul 10	$0.27	0.46	0.7%	1.94%	2.66%	972	1.6K

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 60,530

Total Puts 22,607

Put/Call Ratio 0.37

Net Difference 37,923

Prior's Put/Call Breakdown

Total Calls 62,759

Total Puts 16,420

Put/Call Ratio 0.26

Net Difference 46,339

Prior 7-Day Put/Call Summary

Total Calls 510,845

Total Puts 250,834

Average Put/Call Ratio 0.50

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

Price — Past 7 Days

Add Card