F - Options Database

FORD MTR CO DEL

$13.83 +3.52%

$13.84 (+0.07%)🌙

as of 07/06 06:01 PM

(7/6 15:05) ◀

Monday, July 6, 2026 (6:01pm)

▶ (7/7 15:05)

◀ 7/6 18:01 ▶

Option Volume

Detail

ℹ

Current (07/06) 120,969

Calls: 91,853 (76%)

Puts: 29,116 (24%)

Prior (07/02) 117,504

Calls: 77,164 (66%)

Puts: 40,340 (34%)

Current vs Prior +2.95%

Calls: +19.04% (Calls)

Puts: -27.82% (Puts)

Prior 7-Day Total 578,714

Calls: 394,506 (68%)

Puts: 184,208 (32%)

Prior 7-Day Average 96,452

Calls: 56,358 (68%)

Puts: 26,315 (32%)

Current vs Prior 7-Day Avg +25.42%

Calls: +62.98%

Puts: +10.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $8.36M

Calls: $6.26M (75%)

Puts: $2.10M (25%)

Prior (07/02) $5.77M

Calls: $3.67M (64%)

Puts: $2.10M (36%)

Current vs Prior +44.75%

Calls: +70.36%

Puts: -0.08%

Prior 7-Day Total $43.76M

Calls: $26.66M (61%)

Puts: $17.10M (39%)

Prior 7-Day Average $7.29M

Calls: $3.81M (61%)

Puts: $2.44M (39%)

Current vs Prior 7-Day Avg +14.56%

Calls: +64.36%

Puts: -14.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.32

Prior (07/02) 0.52

Current vs Prior -39.37%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -33.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 2,091,928

Calls: 1,247,068 (60%)

Puts: 844,860 (40%)

Prior (07/02) 2,135,496

Calls: 1,283,164 (60%)

Puts: 852,332 (40%)

Current vs Prior -2.04%

Prior 7-Day Total 12,284,094

Calls: 7,502,392 (61%)

Puts: 4,781,702 (39%)

Prior 7-Day Average 2,047,349

Calls: 1,250,398 (61%)

Puts: 796,950 (39%)

Current vs Prior 7-Day Avg +2.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.57% | 7.23%7.23% | 12.51%

Prior 6.21% | 7.71%-- | --

Current vs Prior -10.38% | -6.21%-- | --

Prior 7-Day Avg 5.04% | 6.94%-- | --

Current vs 7-Day Avg +10.42% | +4.17%-- | --

Prior 7-Day Eod 6.21% | 7.71%-- | --

Current vs 7-Day Eod -10.38% | -6.21%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.57% | 8.22%

Calls: 8.89% | 7.14%

Puts: 6.25% | 9.30%

Prior 17.43% | 3.84%

Calls: 18.18% | 2.13%

Puts: 16.67% | 5.56%

Current vs Prior -56.57% | +114.06%

Prior 7-Day Avg 13.42% | 6.87%

Calls: 14.29% | 6.67%

Puts: 12.54% | 7.07%

Current vs 7-Day Avg -43.58% | +19.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($6.26M). Extreme bullish P/C ratio of 0.32 - heavy call buying (91,853 calls vs 29,116 puts). P/C ratio dropping 39% - 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 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 52 of results (avg 7.5%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.29	0.30	$0.30	3.3%	2.0K	0.45	11.7K
$15.00	Jul 31	0.26	0.27	$0.27	3.7%	1.8K	0.27	2.2K
$14.50	Jul 24	0.21	0.22	$0.22	4.5%	631	0.30	1.3K
$13.50	Jul 31	0.83	0.87	$0.85	4.7%	356	0.61	636
$11.50	Jul 10	2.27	2.40	$2.34	5.6%	135	0.99	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	1.00	1.04	$1.02	3.9%	32	0.63	163
$14.00	Jul 31	0.70	0.73	$0.72	4.2%	867	0.52	487
$16.50	Jul 24	2.60	2.76	$2.68	6.0%	--	0.93	10
$14.00	Jul 10	0.31	0.33	$0.32	6.3%	743	0.60	4.6K
$16.00	Jul 10	2.11	2.25	$2.18	6.4%	5	1.00	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.06	0.07	$0.07	14.3%	3.8K	0.14	20.3K
$15.50	Jul 24	0.06	0.07	$0.07	14.3%	64	0.11	787
$16.50	Jul 31	0.07	0.08	$0.08	12.5%	152	0.10	198
$15.00	Jul 24	0.10	0.12	$0.11	18.2%	614	0.18	6.9K
$14.50	Jul 17	0.12	0.14	$0.13	15.4%	1.6K	0.25	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	0.08	0.09	$0.09	11.1%	471	0.17	16.7K
$13.50	Jul 10	0.10	0.11	$0.11	9.1%	5.9K	0.28	2.5K
$12.00	Aug 7	0.13	0.15	$0.14	14.3%	149	0.14	59
$13.00	Jul 24	0.14	0.16	$0.15	13.3%	355	0.22	988
$12.50	Jul 31	0.17	0.19	$0.18	11.1%	234	0.18	972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 10	2.27	2.40	$2.34	5.6%	135	0.99	89
$12.00	Jul 10	1.80	1.91	$1.86	5.9%	74	0.99	94
$12.50	Jul 10	1.28	1.41	$1.35	9.6%	193	0.97	129
$12.00	Jul 17	1.79	1.93	$1.86	7.5%	142	0.97	1.1K
$11.50	Jul 24	2.30	2.45	$2.38	6.3%	33	0.96	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	1.61	1.75	$1.68	8.3%	29	1.00	110
$16.00	Jul 10	2.11	2.25	$2.18	6.4%	5	1.00	29
$15.00	Jul 10	1.12	1.25	$1.19	10.9%	21	0.94	574
$16.00	Jul 17	2.11	2.26	$2.18	6.9%	12	0.94	16.1K
$16.50	Jul 24	2.60	2.76	$2.68	6.0%	--	0.93	10

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 76.7K, top 25.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.16	0.17	$0.17	5.9%	25.9K	0.40	5.8K
$14.50	Jul 10	0.04	0.05	$0.05	20.0%	4.7K	0.15	5.2K
$13.50	Jul 10	0.43	0.47	$0.45	8.9%	3.9K	0.72	2.2K
$15.00	Jul 17	0.06	0.07	$0.07	14.3%	3.8K	0.14	20.3K
$15.00	Jul 10	0.01	0.02	$0.02	50.0%	2.1K	0.05	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 10	0.10	0.11	$0.11	9.1%	5.9K	0.28	2.5K
$13.00	Jul 10	0.02	0.03	$0.03	33.3%	2.0K	0.08	2.9K
$13.00	Jul 31	0.27	0.31	$0.29	13.8%	1.7K	0.28	1.1K
$12.50	Jul 10	0.00	0.02	$0.01	200.0%	1.6K	0.03	1.6K
$12.50	Jul 17	0.03	0.04	$0.04	25.0%	1.6K	0.08	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 34.2%, max 75.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 10	Aug 14	83.4%	48.5%	71.9%	50	2.9K
$16.00	Jul 10	Aug 14	71.3%	44.7%	59.5%	442	1.0K
$11.50	Jul 10	Jul 31	80.8%	52.5%	53.9%	135	105
$12.00	Jul 10	Aug 14	64.3%	46.1%	39.4%	75	94
$15.50	Jul 10	Aug 14	58.3%	46.3%	25.9%	764	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 10	Aug 14	80.8%	46.1%	75.2%	4	92
$16.00	Jul 10	Aug 14	71.3%	44.7%	59.5%	6	29
$12.00	Jul 10	Aug 14	64.3%	46.1%	39.4%	137	529
$15.50	Jul 10	Aug 14	58.3%	46.3%	25.9%	32	110
$12.50	Jul 10	Aug 14	54.1%	43.7%	23.7%	1.7K	1.6K

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 1.76)

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
$14.50	$15.00	Jul 24	$0.11	$0.39	$0.11	3.55	$14.61
$15.50	$16.00	Aug 14	$0.11	$0.39	$0.11	3.55	$15.61
$14.00	$14.50	Jul 10	$0.12	$0.38	$0.12	3.17	$14.12
$14.50	$15.00	Jul 31	$0.13	$0.37	$0.13	2.85	$14.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Jul 31	$0.11	$0.39	$0.11	3.55	$12.89
$13.50	$13.00	Jul 17	$0.12	$0.38	$0.12	3.17	$13.38
$13.00	$12.50	Aug 7	$0.12	$0.38	$0.12	3.17	$12.88
$13.50	$13.00	Jul 24	$0.15	$0.35	$0.15	2.33	$13.35
$13.00	$12.50	Aug 14	$0.15	$0.35	$0.15	2.33	$12.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 4.56, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Jul 24	$0.38	$0.38	$0.12	3.17	$12.88
$12.00	$13.00	Aug 14	$0.75	$0.75	$0.25	3.00	$12.75
$13.00	$13.50	Jul 17	$0.37	$0.37	$0.13	2.85	$13.37
$13.00	$13.50	Jul 24	$0.37	$0.37	$0.13	2.85	$13.37
$12.50	$13.00	Jul 31	$0.36	$0.36	$0.14	2.57	$12.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Aug 7	$0.82	$0.82	$0.18	4.56	$15.18
$15.00	$14.50	Jul 31	$0.39	$0.39	$0.11	3.55	$14.61
$15.50	$15.00	Aug 14	$0.39	$0.39	$0.11	3.55	$15.11
$15.00	$14.50	Jul 24	$0.37	$0.37	$0.13	2.85	$14.63
$14.50	$14.00	Jul 17	$0.36	$0.36	$0.14	2.57	$14.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.09, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 10	Jul 17	$0.05	47.5%	40.8%
$13.00	Jul 10	Jul 17	$0.06	44.6%	38.9%
$14.50	Jul 10	Jul 17	$0.08	42.1%	37.7%
$13.50	Jul 10	Jul 17	$0.11	42.0%	37.8%
$14.00	Jul 10	Jul 17	$0.13	41.1%	38.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 10	Jul 17	$0.06	44.6%	38.9%
$14.50	Jul 10	Jul 17	$0.07	42.1%	37.7%
$13.50	Jul 10	Jul 17	$0.10	42.0%	37.8%
$14.00	Jul 10	Jul 17	$0.12	41.1%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.54% of stock, avg 11.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 10	$0.17	$0.32	$0.49	$13.51	$14.49	3.54%
$13.50	Jul 10	$0.45	$0.11	$0.56	$12.94	$14.06	4.05%
$14.00	Jul 17	$0.30	$0.44	$0.74	$13.26	$14.74	5.35%
$13.50	Jul 17	$0.56	$0.21	$0.77	$12.73	$14.27	5.57%
$14.50	Jul 10	$0.05	$0.73	$0.78	$13.72	$15.28	5.64%
$13.00	Jul 10	$0.87	$0.03	$0.90	$12.10	$13.90	6.51%
$14.50	Jul 17	$0.13	$0.80	$0.93	$13.57	$15.43	6.72%
$14.00	Jul 24	$0.40	$0.53	$0.93	$13.07	$14.93	6.72%
$13.50	Jul 24	$0.67	$0.30	$0.97	$12.53	$14.47	7.01%
$13.00	Jul 17	$0.93	$0.09	$1.02	$11.98	$14.02	7.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.36% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jul 10	$0.02	$0.03	$0.05	$12.95	$15.05
$16.00	$12.50	Jul 17	$0.03	$0.04	$0.07	$12.43	$16.07
$14.50	$13.00	Jul 10	$0.05	$0.03	$0.08	$12.92	$14.58
$15.50	$12.50	Jul 17	$0.04	$0.04	$0.08	$12.42	$15.58
$16.00	$12.00	Jul 24	$0.05	$0.05	$0.10	$11.90	$16.10
$15.00	$12.50	Jul 17	$0.07	$0.04	$0.11	$12.39	$15.11
$16.00	$13.00	Jul 17	$0.03	$0.09	$0.12	$12.88	$16.12
$15.50	$12.00	Jul 24	$0.07	$0.05	$0.12	$11.88	$15.62
$16.00	$12.50	Jul 24	$0.05	$0.07	$0.12	$12.38	$16.12
$15.00	$13.50	Jul 10	$0.02	$0.11	$0.13	$13.37	$15.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	14/15	Jul 31	$0.38	$0.12	3.17	$13.62	$14.88
12/13	14/14	Aug 14	$0.38	$0.12	3.17	$12.62	$14.38
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
13/14	14/15	Aug 14	$0.37	$0.13	2.85	$13.13	$14.87
14/14	16/16	Aug 14	$0.37	$0.13	2.85	$13.63	$15.87
14/14	16/16	Aug 14	$0.37	$0.13	2.85	$14.13	$15.87
12/13	14/14	Aug 14	$0.36	$0.14	2.57	$12.64	$13.86
14/14	15/16	Jul 31	$0.35	$0.15	2.33	$13.65	$15.35
13/14	14/15	Aug 7	$0.35	$0.15	2.33	$13.15	$14.85

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
$14.50	$15.00	$15.50	Aug 7	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 10	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Jul 31	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 31	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 10	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Jul 31	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 10	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Jul 24	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Jul 31	$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. 44 found (best net $-0.50, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.00	1:2	Aug 14	-$0.50	$0.50
$16.00	$16.50	1:2	Aug 7	-$0.05	$0.45
$15.00	$15.50	1:2	Jul 31	-$0.07	$0.43
$15.50	$16.00	1:2	Aug 7	-$0.08	$0.42
$15.50	$16.00	1:2	Jul 31	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.50	1:2	Jul 24	-$0.07	$0.43
$13.00	$12.50	1:2	Jul 31	-$0.07	$0.43
$14.50	$14.00	1:2	Jul 17	-$0.08	$0.42
$13.50	$13.00	1:2	Jul 31	-$0.11	$0.39
$12.50	$12.00	1:2	Aug 14	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.77%, avg 1.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 14	$0.66	0.48	1.2%	4.77%	6.00%	15	7
$14.00	Aug 7	$0.63	0.49	1.2%	4.56%	5.78%	337	199
$14.00	Jul 31	$0.57	0.49	1.2%	4.12%	5.35%	1.9K	978
$14.50	Aug 14	$0.44	0.38	4.8%	3.18%	8.03%	143	1
$14.50	Aug 7	$0.43	0.38	4.8%	3.11%	7.95%	79	419
$14.00	Jul 24	$0.38	0.46	1.2%	2.75%	3.98%	465	1.2K
$14.50	Jul 31	$0.38	0.37	4.8%	2.75%	7.59%	337	1.2K
$15.00	Aug 14	$0.33	0.30	8.5%	2.39%	10.85%	365	6
$14.00	Jul 17	$0.29	0.45	1.2%	2.10%	3.33%	2.0K	11.7K
$15.00	Aug 7	$0.29	0.29	8.5%	2.10%	10.56%	97	429

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 91,853

Total Puts 29,116

Put/Call Ratio 0.32

Net Difference 62,737

Prior's Put/Call Breakdown

Total Calls 77,164

Total Puts 40,340

Put/Call Ratio 0.52

Net Difference 36,824

Prior 7-Day Put/Call Summary

Total Calls 394,506

Total Puts 184,208

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...

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