Tour v290
F
FORD MTR CO DEL
$13.36 -2.05%
$13.35 (-0.07%)🌙
as of 07/02 06:01 PM
(7/2 15:05) ◀
|
Thursday, July 2, 2026 (6:01pm)
January 2026
|
▶ (7/6 15:05)
◀ 7/2 18:01 ▶

Option Volume

Detail
ℹ
Current (07/02) 117,504
Calls: 77,164 (66%)
Puts: 40,340 (34%)
Prior (07/01) 80,203
Calls: 47,791 (60%)
Puts: 32,412 (40%)
Current vs Prior +46.51%
Calls: +61.46% (Calls)
Puts: +24.46% (Puts)
Prior 7-Day Total 629,007
Calls: 431,373 (69%)
Puts: 197,634 (31%)
Prior 7-Day Average 89,858
Calls: 61,624 (69%)
Puts: 28,233 (31%)
Current vs Prior 7-Day Avg +30.77%
Calls: +25.22%
Puts: +42.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $5.77M
Calls: $3.67M (64%)
Puts: $2.10M (36%)
Prior (07/01) $4.74M
Calls: $3.17M (67%)
Puts: $1.57M (33%)
Current vs Prior +21.70%
Calls: +15.86%
Puts: +33.47%
Prior 7-Day Total $53.99M
Calls: $31.38M (58%)
Puts: $22.61M (42%)
Prior 7-Day Average $7.71M
Calls: $4.48M (58%)
Puts: $3.23M (42%)
Current vs Prior 7-Day Avg -25.16%
Calls: -18.04%
Puts: -35.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.52
Prior (07/01) 0.68
Current vs Prior -22.92%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +8.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 2,135,496
Calls: 1,283,164 (60%)
Puts: 852,332 (40%)
Prior (07/01) 2,129,510
Calls: 1,274,487 (60%)
Puts: 855,023 (40%)
Current vs Prior +0.28%
Prior 7-Day Total 14,378,126
Calls: 8,784,732 (61%)
Puts: 5,628,017 (39%)
Prior 7-Day Average 2,054,018
Calls: 1,254,961 (61%)
Puts: 804,002 (39%)
Current vs Prior 7-Day Avg +3.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 3.74% | 6.21%7.71% | 12.50%
Prior 4.11% | 6.38%-- | --
Current vs Prior +51.32% | +20.87%-- | --
Prior 7-Day Avg 4.62% | 6.52%-- | --
Current vs 7-Day Avg +34.59% | +18.20%-- | --
Prior 7-Day Eod 4.11% | 6.38%-- | --
Current vs 7-Day Eod +51.32% | +20.87%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.43% | 3.84%
Calls: 18.18% | 2.13%
Puts: 16.67% | 5.56%
Prior 17.86% | 5.79%
Calls: 25.00% | 6.82%
Puts: 10.71% | 4.76%
Current vs Prior -2.41% | -33.68%
Prior 7-Day Avg 12.92% | 6.99%
Calls: 13.25% | 7.57%
Puts: 11.09% | 7.46%
Current vs 7-Day Avg +34.89% | -45.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.67M). Bullish P/C ratio of 0.52. P/C ratio dropping 23% - sentiment shifting bullish. Call-heavy open interest (1,283,164 calls vs 852,332 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 30 of results (avg 6.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 170.310.32$0.323.1%1.3K0.45815
$13.00Jul 170.570.59$0.583.4%3330.665.6K
$13.50Jul 100.190.20$0.205.0%2.6K0.41657
$13.00Jul 100.460.49$0.486.2%4450.72169
$14.00Jul 170.150.16$0.166.3%2.3K0.2711.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 170.440.45$0.452.2%9700.554.5K
$13.50Jul 100.340.35$0.352.9%1.4K0.582.3K
$14.00Jul 170.760.79$0.783.8%5200.7317.8K
$13.00Jul 170.210.22$0.224.5%2.9K0.3415.2K
$14.00Jul 310.981.03$1.005.0%2600.63236

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 100.070.08$0.0812.5%5.6K0.194.5K
$15.00Jul 240.070.08$0.0812.5%1.1K0.126.5K
$14.50Jul 170.080.09$0.0911.1%4.3K0.164.1K
$15.50Jul 310.110.13$0.1216.7%1340.14654
$14.50Jul 240.130.14$0.147.1%1610.201.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 310.050.06$0.0616.7%90.07117
$12.00Jul 240.070.08$0.0812.5%1520.12412
$12.50Jul 170.080.09$0.0911.1%5570.17815
$13.00Jul 100.110.12$0.128.3%3.2K0.282.4K
$12.50Jul 240.140.15$0.156.7%690.21280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 102.192.51$2.3513.6%241.0021
$11.00Jul 172.212.53$2.3713.5%121.0049
$11.00Jul 22.012.76$2.3831.5%1200.9930
$11.50Jul 21.502.13$1.8234.6%1010.9812
$12.00Jul 21.211.51$1.3622.1%930.98125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 21.011.32$1.1726.5%901.00151
$15.00Jul 21.511.82$1.6718.6%81.0038
$15.50Jul 22.012.20$2.119.0%61.009
$16.00Jul 22.512.82$2.6711.6%11.005
$16.00Jul 102.592.83$2.718.9%10.9829

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 81.4K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 20.000.01$0.01100.0%6.1K0.0415.6K
$14.00Jul 100.070.08$0.0812.5%5.6K0.194.5K
$13.50Jul 20.000.01$0.01100.0%5.0K0.10817
$14.50Jul 170.080.09$0.0911.1%4.3K0.164.1K
$15.00Jul 170.040.05$0.0520.0%4.1K0.0919.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 20.070.20$0.1492.9%10.9K0.915.4K
$14.00Jul 100.680.73$0.717.0%3.6K0.811.7K
$13.00Jul 100.110.12$0.128.3%3.2K0.282.4K
$13.00Jul 170.210.22$0.224.5%2.9K0.3415.2K
$13.50Jul 100.340.35$0.352.9%1.4K0.582.3K

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 1347.7%, max 2428.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 2Jul 311163.0%47.0%2374.5%12069
$16.00Jul 2Aug 71061.0%47.0%2157.4%1443.8K
$15.50Jul 2Aug 14900.0%42.0%2042.9%295.3K
$11.50Jul 2Jul 31927.0%44.0%2006.8%10128
$12.00Jul 2Aug 7695.0%43.0%1516.3%94128
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 2Aug 71163.0%46.0%2428.3%1755
$16.00Jul 2Jul 311061.0%47.0%2157.4%2131
$11.50Jul 2Aug 7927.0%44.0%2006.8%10170
$15.50Jul 2Jul 31900.0%46.0%1856.5%826
$12.00Jul 2Aug 14695.0%40.0%1637.5%31.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 4.00, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Jul 31$0.10$0.40$0.104.00$14.60
$13.50$14.00Jul 10$0.12$0.38$0.123.17$13.62
$14.00$14.50Jul 31$0.12$0.38$0.123.17$14.12
$15.00$15.50Aug 14$0.12$0.38$0.123.17$15.12
$14.00$14.50Aug 7$0.15$0.35$0.152.33$14.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$12.00Aug 7$0.10$0.40$0.104.00$12.40
$12.50$12.00Jul 31$0.11$0.39$0.113.55$12.39
$13.50$13.00Jul 2$0.13$0.37$0.132.85$13.37
$13.00$12.50Jul 17$0.13$0.37$0.132.85$12.87
$13.00$12.50Jul 24$0.14$0.36$0.142.57$12.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 4.00, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.50$15.00Aug 14$0.36$0.36$0.142.57$14.86
$13.00$13.50Jul 2$0.35$0.35$0.152.33$13.35
$12.50$13.00Jul 24$0.35$0.35$0.152.33$12.85
$12.50$13.00Aug 7$0.35$0.35$0.152.33$12.85
$12.00$12.50Aug 7$0.32$0.32$0.181.78$12.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Jul 24$0.40$0.40$0.104.00$14.60
$14.50$14.00Jul 24$0.39$0.39$0.113.55$14.11
$14.50$14.00Jul 31$0.38$0.38$0.123.17$14.12
$14.00$13.50Jul 10$0.36$0.36$0.142.57$13.64
$14.50$14.00Aug 7$0.36$0.36$0.142.57$14.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.12, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Jul 2Jul 10$0.05464.0%35.0%
$14.00Jul 2Jul 10$0.07342.0%36.0%
$13.00Jul 2Jul 10$0.12224.0%32.0%
$13.50Jul 2Jul 10$0.19105.0%33.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Jul 2Jul 10$0.06900.0%60.0%
$13.00Jul 2Jul 10$0.11224.0%32.0%
$13.50Jul 2Jul 10$0.21105.0%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 1.12% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Jul 2$0.01$0.14$0.15$13.35$13.651.12%
$13.00Jul 2$0.36$0.01$0.37$12.63$13.372.77%
$13.50Jul 10$0.20$0.35$0.55$12.95$14.054.12%
$13.00Jul 10$0.48$0.12$0.60$12.40$13.604.49%
$14.00Jul 2$0.01$0.66$0.67$13.33$14.675.01%
$13.50Jul 17$0.32$0.45$0.77$12.73$14.275.76%
$14.00Jul 10$0.08$0.71$0.79$13.21$14.795.91%
$13.00Jul 17$0.58$0.22$0.80$12.20$13.805.99%
$12.50Jul 2$0.84$0.01$0.85$11.65$13.356.36%
$12.50Jul 10$0.89$0.04$0.93$11.57$13.436.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.15% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.50$13.00Jul 2$0.01$0.01$0.02$12.98$13.52
$15.00$12.00Jul 10$0.03$0.03$0.06$11.94$15.06
$15.50$12.00Jul 10$0.03$0.03$0.06$11.94$15.56
$14.50$12.00Jul 10$0.04$0.03$0.07$11.93$14.57
$15.00$12.50Jul 10$0.03$0.04$0.07$12.43$15.07
$15.50$12.50Jul 10$0.03$0.04$0.07$12.43$15.57
$14.50$12.50Jul 10$0.04$0.04$0.08$12.42$14.58
$15.50$12.00Jul 17$0.04$0.04$0.08$11.92$15.58
$15.00$12.00Jul 17$0.05$0.04$0.09$11.91$15.09
$15.50$11.50Jul 17$0.04$0.05$0.09$11.41$15.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1215/16Aug 14$0.39$0.113.55$12.11$15.39
13/1414/14Aug 7$0.38$0.123.17$13.12$14.38
12/1213/14Jul 31$0.37$0.132.85$12.13$13.37
12/1314/14Jul 31$0.37$0.132.85$12.63$13.87
13/1414/14Jul 31$0.37$0.132.85$13.13$14.37
12/1314/14Aug 7$0.36$0.142.57$12.64$14.36
13/1414/15Jul 31$0.35$0.152.33$13.15$14.85
12/1213/14Aug 7$0.34$0.162.12$12.16$13.34
12/1314/14Jul 24$0.32$0.181.78$12.68$13.82
12/1214/14Aug 7$0.31$0.191.63$12.19$13.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Aug 14$0.05$0.459.00
$11.00$11.50$12.00Jul 24$0.06$0.447.33
$13.50$14.00$14.50Aug 7$0.06$0.447.33
$13.00$13.50$14.00Jul 31$0.07$0.436.14
$13.50$14.00$14.50Jul 31$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.50$14.00$14.50Jul 24$0.05$0.459.00
$13.00$13.50$14.00Jul 31$0.05$0.459.00
$11.50$12.00$12.50Jul 17$0.06$0.447.33
$14.50$15.00$15.50Jul 31$0.06$0.447.33
$12.00$12.50$13.00Jul 10$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. 45 found (best net $-0.55, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Jul 17-$0.55$0.45
$13.50$14.001:2Jul 24-$0.05$0.45
$14.00$14.501:2Jul 24-$0.05$0.45
$13.00$13.501:2Jul 17-$0.06$0.44
$12.50$13.001:2Jul 10-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.501:2Jul 17-$0.06$0.44
$13.00$12.501:2Jul 31-$0.09$0.41
$13.00$12.501:2Aug 7-$0.11$0.39
$14.00$13.501:2Jul 17-$0.12$0.38
$12.50$12.001:2Aug 7-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.49%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Aug 7$0.600.491.1%4.49%5.54%8146
$13.50Aug 14$0.570.461.1%4.27%5.31%54--
$13.50Jul 31$0.550.491.1%4.12%5.16%494400
$13.50Jul 24$0.390.471.1%2.92%3.97%2.3K156
$14.00Aug 7$0.390.394.8%2.92%7.71%13784
$14.00Jul 31$0.370.374.8%2.77%7.56%298868
$13.50Jul 17$0.310.451.1%2.32%3.37%1.3K815
$14.50Aug 7$0.260.298.5%1.95%10.48%92393
$14.50Jul 31$0.250.278.5%1.87%10.40%637996
$14.00Jul 24$0.220.314.8%1.65%6.44%1.0K661

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 77,164
Total Puts 40,340
Put/Call Ratio 0.52
Net Difference 36,824

Prior's Put/Call Breakdown

Total Calls 47,791
Total Puts 32,412
Put/Call Ratio 0.68
Net Difference 15,379

Prior 7-Day Put/Call Summary

Total Calls 431,373
Total Puts 197,634
Average Put/Call Ratio 0.48
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

Price — Past 7 Days

Add Card

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