F - Options Database

FORD MTR CO DEL

$13.56 -1.95%

$13.57 (+0.07%)🌙

as of 07/07 06:01 PM

(7/7 15:05) ◀

Tuesday, July 7, 2026 (6:01pm)

▶ (7/8 15:06)

◀ 7/7 18:01 ▶

Option Volume

Detail

ℹ

Current (07/07) 50,421

Calls: 28,022 (56%)

Puts: 22,399 (44%)

Prior (07/06) 120,969

Calls: 91,853 (76%)

Puts: 29,116 (24%)

Current vs Prior -58.32%

Calls: -69.49% (Calls)

Puts: -23.07% (Puts)

Prior 7-Day Total 699,683

Calls: 486,359 (70%)

Puts: 213,324 (30%)

Prior 7-Day Average 99,954

Calls: 69,479 (70%)

Puts: 30,474 (30%)

Current vs Prior 7-Day Avg -49.56%

Calls: -59.67%

Puts: -26.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $3.25M

Calls: $2.23M (68%)

Puts: $1.03M (32%)

Prior (07/06) $8.36M

Calls: $6.26M (75%)

Puts: $2.10M (25%)

Current vs Prior -61.07%

Calls: -64.41%

Puts: -51.08%

Prior 7-Day Total $52.12M

Calls: $32.92M (63%)

Puts: $19.20M (37%)

Prior 7-Day Average $7.45M

Calls: $4.70M (63%)

Puts: $2.74M (37%)

Current vs Prior 7-Day Avg -56.31%

Calls: -52.63%

Puts: -62.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.80

Prior (07/06) 0.32

Current vs Prior +152.17%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +76.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 2,127,361

Calls: 1,268,753 (60%)

Puts: 858,608 (40%)

Prior (07/06) 2,091,928

Calls: 1,247,068 (60%)

Puts: 844,860 (40%)

Current vs Prior +1.69%

Prior 7-Day Total 14,376,022

Calls: 8,749,460 (61%)

Puts: 5,626,562 (39%)

Prior 7-Day Average 2,053,717

Calls: 1,249,922 (61%)

Puts: 803,794 (39%)

Current vs Prior 7-Day Avg +3.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.38% | 6.93%6.93% | 12.61%

Prior 5.57% | 7.23%7.23% | 12.51%

Current vs Prior -3.31% | -4.13%-4.13% | +0.81%

Prior 7-Day Avg 5.12% | 6.98%7.23% | 12.51%

Current vs 7-Day Avg +5.20% | -0.73%-4.13% | +0.81%

Prior 7-Day Eod 5.57% | 7.23%-- | --

Current vs 7-Day Eod -3.31% | -4.13%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.90% | 8.23%

Calls: 11.54% | 7.69%

Puts: 4.26% | 8.77%

Prior 7.57% | 8.22%

Calls: 8.89% | 7.14%

Puts: 6.25% | 9.30%

Current vs Prior +4.36% | +0.12%

Prior 7-Day Avg 12.58% | 7.06%

Calls: 13.52% | 6.73%

Puts: 11.64% | 7.39%

Current vs 7-Day Avg -37.21% | +16.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.23M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 58% vs prior. P/C ratio rising 152% - 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 NEUTRAL

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 42 of results (avg 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.59	0.62	$0.61	4.9%	878	0.43	5.1K
$14.00	Jul 17	0.17	0.18	$0.18	5.6%	1.5K	0.32	12.4K
$11.00	Jul 17	2.51	2.66	$2.59	5.8%	11	0.99	51
$11.00	Jul 10	2.50	2.65	$2.58	5.8%	64	0.99	33
$13.50	Jul 24	0.46	0.49	$0.48	6.2%	268	0.55	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	0.55	0.57	$0.56	3.6%	1.2K	0.38	20.9K
$12.00	Aug 21	0.24	0.25	$0.25	4.0%	307	0.20	3.4K
$14.00	Aug 21	1.07	1.12	$1.10	4.5%	80	0.57	5.4K
$13.00	Aug 7	0.40	0.42	$0.41	4.9%	40	0.34	349
$13.00	Jul 31	0.34	0.36	$0.35	5.7%	322	0.33	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.06	0.07	$0.07	14.3%	6.1K	0.22	11.6K
$14.50	Jul 17	0.07	0.08	$0.08	12.5%	517	0.17	7.9K
$16.00	Jul 31	0.08	0.09	$0.09	11.1%	10	0.11	1.6K
$15.50	Jul 31	0.12	0.14	$0.13	15.4%	23	0.16	1.0K
$14.50	Jul 24	0.13	0.15	$0.14	14.3%	96	0.23	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	0.10	0.11	$0.11	9.1%	560	0.22	16.7K
$13.50	Jul 10	0.15	0.16	$0.16	6.3%	8.9K	0.43	3.6K
$12.00	Aug 7	0.15	0.18	$0.16	18.8%	21	0.16	182
$13.00	Jul 24	0.16	0.19	$0.18	16.7%	43	0.27	1.2K
$12.00	Aug 21	0.24	0.25	$0.25	4.0%	307	0.20	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 10	2.50	2.65	$2.58	5.8%	64	0.99	33
$11.00	Jul 17	2.51	2.66	$2.59	5.8%	11	0.99	51
$11.50	Jul 10	2.00	2.15	$2.08	7.2%	67	0.99	33
$12.00	Jul 10	1.50	1.65	$1.58	9.5%	70	0.98	102
$12.50	Jul 10	1.01	1.15	$1.08	13.0%	78	0.98	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	1.86	2.02	$1.94	8.2%	85	1.00	121
$16.00	Jul 10	2.36	2.52	$2.44	6.6%	--	1.00	28
$16.00	Jul 17	2.36	2.52	$2.44	6.6%	66	1.00	16.1K
$15.00	Jul 10	1.36	1.52	$1.44	11.1%	81	0.96	573
$14.50	Jul 10	0.92	0.99	$0.96	7.3%	63	0.95	851

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 37.5K, top 8.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.06	0.07	$0.07	14.3%	6.1K	0.22	11.6K
$13.50	Jul 10	0.22	0.25	$0.24	12.5%	2.3K	0.57	3.5K
$14.50	Jul 10	0.01	0.02	$0.02	50.0%	2.1K	0.06	7.5K
$14.00	Jul 17	0.17	0.18	$0.18	5.6%	1.5K	0.32	12.4K
$15.00	Jul 17	0.03	0.05	$0.04	50.0%	1.1K	0.09	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 10	0.15	0.16	$0.16	6.3%	8.9K	0.43	3.6K
$13.50	Jul 17	0.27	0.29	$0.28	7.1%	1.5K	0.45	5.2K
$13.00	Jul 10	0.02	0.04	$0.03	66.7%	1.3K	0.12	3.3K
$13.00	Aug 21	0.55	0.57	$0.56	3.6%	1.2K	0.38	20.9K
$13.50	Jul 31	0.53	0.59	$0.56	10.7%	599	0.46	1.1K

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 51.8%, max 125.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	105.0%	46.6%	125.0%	65	65
$11.50	Jul 10	Aug 14	85.3%	44.2%	92.9%	68	33
$16.00	Jul 10	Aug 21	82.6%	46.5%	77.6%	579	7.3K
$12.00	Jul 10	Aug 21	65.9%	42.7%	54.4%	71	467
$15.00	Jul 10	Aug 21	65.3%	44.1%	48.3%	835	14.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	105.0%	46.6%	125.0%	16	3.7K
$11.50	Jul 10	Aug 14	85.3%	44.2%	92.9%	9	96
$16.00	Jul 10	Aug 21	82.6%	46.5%	77.6%	1	1.0K
$12.00	Jul 10	Aug 21	65.9%	42.7%	54.4%	312	4.1K
$15.00	Jul 10	Aug 21	65.3%	44.1%	48.3%	94	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 6.69, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Aug 21	$0.13	$0.87	$0.13	6.69	$15.13
$14.00	$14.50	Jul 24	$0.13	$0.37	$0.13	2.85	$14.13
$14.50	$15.00	Aug 14	$0.13	$0.37	$0.13	2.85	$14.63
$14.00	$14.50	Aug 14	$0.14	$0.36	$0.14	2.57	$14.14
$14.00	$14.50	Jul 31	$0.15	$0.35	$0.15	2.33	$14.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.00	Aug 21	$0.14	$0.86	$0.14	6.14	$11.86
$12.50	$12.00	Aug 14	$0.10	$0.40	$0.10	4.00	$12.40
$12.50	$12.00	Aug 7	$0.11	$0.39	$0.11	3.55	$12.39
$13.50	$13.00	Jul 10	$0.13	$0.37	$0.13	2.85	$13.37
$13.00	$12.50	Aug 7	$0.14	$0.36	$0.14	2.57	$12.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 6.14, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.00	$12.00	Aug 21	$0.86	$0.86	$0.14	6.14	$11.86
$12.00	$12.50	Jul 31	$0.40	$0.40	$0.10	4.00	$12.40
$12.00	$12.50	Aug 14	$0.39	$0.39	$0.11	3.55	$12.39
$12.50	$13.00	Aug 7	$0.38	$0.38	$0.12	3.17	$12.88
$12.00	$13.00	Aug 21	$0.75	$0.75	$0.25	3.00	$12.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Aug 21	$0.85	$0.85	$0.15	5.67	$15.15
$14.50	$14.00	Jul 24	$0.36	$0.36	$0.14	2.57	$14.14
$15.00	$14.00	Aug 21	$0.71	$0.71	$0.29	2.45	$14.29
$15.00	$14.50	Aug 7	$0.35	$0.35	$0.15	2.33	$14.65
$14.50	$14.00	Jul 31	$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. 7 found (avg debit $0.09, cheapest $0.06)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.06	47.4%	39.8%
$13.00	Jul 10	Jul 17	$0.07	41.7%	35.6%
$14.00	Jul 10	Jul 17	$0.11	43.4%	38.4%
$13.50	Jul 10	Jul 17	$0.13	39.4%	35.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 10	Jul 17	$0.08	41.7%	35.6%
$14.00	Jul 10	Jul 17	$0.08	43.4%	38.4%
$13.50	Jul 10	Jul 17	$0.12	39.4%	35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.95% of stock, avg 12.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 10	$0.24	$0.16	$0.40	$13.10	$13.90	2.95%
$14.00	Jul 10	$0.07	$0.49	$0.56	$13.44	$14.56	4.13%
$13.00	Jul 10	$0.61	$0.03	$0.64	$12.36	$13.64	4.72%
$13.50	Jul 17	$0.37	$0.28	$0.65	$12.85	$14.15	4.79%
$14.00	Jul 17	$0.18	$0.57	$0.75	$13.25	$14.75	5.53%
$13.00	Jul 17	$0.68	$0.11	$0.79	$12.21	$13.79	5.83%
$13.50	Jul 24	$0.48	$0.37	$0.85	$12.65	$14.35	6.27%
$14.00	Jul 24	$0.27	$0.68	$0.95	$13.05	$14.95	7.01%
$13.00	Jul 24	$0.79	$0.18	$0.97	$12.03	$13.97	7.15%
$14.50	Jul 10	$0.02	$0.96	$0.98	$13.52	$15.48	7.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.37% of stock, avg 3.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$13.00	Jul 10	$0.02	$0.03	$0.05	$12.95	$14.55
$15.00	$12.50	Jul 17	$0.04	$0.04	$0.08	$12.42	$15.08
$16.00	$11.50	Jul 24	$0.04	$0.04	$0.08	$11.42	$16.08
$15.50	$11.50	Jul 24	$0.05	$0.04	$0.09	$11.41	$15.59
$16.00	$12.00	Jul 24	$0.04	$0.05	$0.09	$11.91	$16.09
$14.00	$13.00	Jul 10	$0.07	$0.03	$0.10	$12.90	$14.10
$15.50	$12.00	Jul 24	$0.05	$0.05	$0.10	$11.90	$15.60
$14.50	$12.50	Jul 17	$0.08	$0.04	$0.12	$12.38	$14.62
$15.00	$11.50	Jul 24	$0.08	$0.04	$0.12	$11.38	$15.12
$16.00	$12.50	Jul 24	$0.04	$0.08	$0.12	$12.38	$16.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.55, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Aug 7	$0.39	$0.11	3.55	$13.11	$14.39
13/14	14/15	Aug 14	$0.39	$0.11	3.55	$13.11	$14.89
12/13	14/14	Jul 31	$0.38	$0.12	3.17	$12.62	$13.88
12/12	13/14	Aug 7	$0.38	$0.12	3.17	$12.12	$13.38
12/13	14/14	Aug 7	$0.37	$0.13	2.85	$12.63	$13.87
13/14	14/14	Jul 31	$0.36	$0.14	2.57	$13.14	$14.36
12/12	14/14	Aug 7	$0.34	$0.16	2.12	$12.16	$13.84
12/12	14/14	Aug 14	$0.34	$0.16	2.12	$12.16	$13.84
13/14	15/16	Aug 21	$0.67	$0.33	2.03	$13.33	$15.67
13/14	14/14	Jul 24	$0.32	$0.18	1.78	$13.18	$14.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 10	$0.05	$0.45	9.00
$11.50	$12.00	$12.50	Jul 31	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 31	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 7	$0.05	$0.45	9.00
$11.00	$12.00	$13.00	Aug 21	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 17	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Jul 24	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Jul 31	$0.05	$0.45	9.00
$11.50	$12.00	$12.50	Jul 31	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	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. 49 found (best net $-0.13, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$13.50	1:2	Aug 14	-$0.13	$0.87
$13.00	$14.00	1:2	Aug 21	-$0.16	$0.84
$12.00	$13.00	1:2	Aug 21	-$0.31	$0.69
$13.00	$13.50	1:2	Jul 17	-$0.06	$0.44
$13.50	$14.00	1:2	Jul 24	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Aug 21	-$0.39	$0.61
$12.00	$11.50	1:2	Jul 31	-$0.05	$0.45
$13.00	$12.50	1:2	Jul 31	-$0.05	$0.45
$14.00	$13.50	1:2	Jul 24	-$0.06	$0.44
$12.00	$11.50	1:2	Aug 7	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 4.35%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 21	$0.59	0.43	3.2%	4.35%	7.60%	878	5.1K
$14.00	Aug 7	$0.46	0.42	3.2%	3.39%	6.64%	30	397
$14.00	Aug 14	$0.46	0.41	3.2%	3.39%	6.64%	95	20
$14.00	Jul 31	$0.42	0.42	3.2%	3.10%	6.34%	323	2.3K
$14.50	Aug 14	$0.30	0.32	6.9%	2.21%	9.14%	4	144
$15.00	Aug 21	$0.30	0.26	10.6%	2.21%	12.83%	201	10.9K
$14.50	Aug 7	$0.29	0.32	6.9%	2.14%	9.07%	7	458
$14.50	Jul 31	$0.26	0.30	6.9%	1.92%	8.85%	60	1.5K
$14.00	Jul 24	$0.24	0.37	3.2%	1.77%	5.01%	356	1.3K
$15.00	Aug 7	$0.20	0.23	10.6%	1.47%	12.09%	38	490

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 28,022

Total Puts 22,399

Put/Call Ratio 0.80

Net Difference 5,623

Prior's Put/Call Breakdown

Total Calls 91,853

Total Puts 29,116

Put/Call Ratio 0.32

Net Difference 62,737

Prior 7-Day Put/Call Summary

Total Calls 486,359

Total Puts 213,324

Average Put/Call Ratio 0.45

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