F - Options Database

FORD MTR CO DEL

$13.50 -0.44%

$13.48 (-0.15%)🌙

as of 07/08 06:01 PM

(7/8 15:06) ◀

Wednesday, July 8, 2026 (6:01pm)

▶ (7/9 18:01)

◀ 7/8 18:01 ▶

Option Volume

Detail

ℹ

Current (07/08) 52,312

Calls: 28,621 (55%)

Puts: 23,691 (45%)

Prior (07/07) 50,421

Calls: 28,022 (56%)

Puts: 22,399 (44%)

Current vs Prior +3.75%

Calls: +2.14% (Calls)

Puts: +5.77% (Puts)

Prior 7-Day Total 638,346

Calls: 432,723 (68%)

Puts: 205,623 (32%)

Prior 7-Day Average 91,192

Calls: 61,817 (68%)

Puts: 29,374 (32%)

Current vs Prior 7-Day Avg -42.64%

Calls: -53.70%

Puts: -19.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $3.79M

Calls: $2.81M (74%)

Puts: $977.6K (26%)

Prior (07/07) $3.25M

Calls: $2.23M (68%)

Puts: $1.03M (32%)

Current vs Prior +16.52%

Calls: +26.28%

Puts: -4.68%

Prior 7-Day Total $44.62M

Calls: $27.48M (62%)

Puts: $17.14M (38%)

Prior 7-Day Average $6.37M

Calls: $3.93M (62%)

Puts: $2.45M (38%)

Current vs Prior 7-Day Avg -40.54%

Calls: -28.36%

Puts: -60.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.83

Prior (07/07) 0.80

Current vs Prior +3.55%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +60.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 2,141,476

Calls: 1,274,461 (60%)

Puts: 867,015 (40%)

Prior (07/07) 2,127,361

Calls: 1,268,753 (60%)

Puts: 858,608 (40%)

Current vs Prior +0.66%

Prior 7-Day Total 14,870,478

Calls: 8,902,502 (60%)

Puts: 5,967,976 (40%)

Prior 7-Day Average 2,124,354

Calls: 1,271,786 (60%)

Puts: 852,568 (40%)

Current vs Prior 7-Day Avg +0.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.44% | 4.52%4.52% | 12.07%

Prior 5.38% | 6.93%6.93% | 12.61%

Current vs Prior -54.59% | -34.82%-34.82% | -4.25%

Prior 7-Day Avg 5.27% | 7.08%7.08% | 12.56%

Current vs 7-Day Avg -53.61% | -36.20%-36.19% | -3.87%

Prior 7-Day Eod 5.38% | 6.93%-- | --

Current vs 7-Day Eod -54.59% | -34.82%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.73% | 7.80%

Calls: 20.41% | 6.78%

Puts: 21.05% | 8.82%

Prior 7.90% | 8.23%

Calls: 11.54% | 7.69%

Puts: 4.26% | 8.77%

Current vs Prior +162.41% | -5.22%

Prior 7-Day Avg 11.78% | 7.43%

Calls: 13.81% | 7.06%

Puts: 9.75% | 7.80%

Current vs 7-Day Avg +75.98% | +4.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.81M).

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 51 of results (avg 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 7	0.95	1.00	$0.98	5.1%	159	0.64	207
$13.00	Aug 21	1.01	1.07	$1.04	5.8%	78	0.61	1.5K
$14.00	Aug 7	0.47	0.50	$0.49	6.1%	24	0.41	413
$13.50	Jul 31	0.61	0.65	$0.63	6.3%	120	0.53	901
$11.00	Jul 17	2.43	2.59	$2.51	6.4%	28	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.83	1.90	$1.87	3.7%	73	0.75	1.4K
$14.00	Aug 21	1.10	1.15	$1.13	4.4%	35	0.58	5.4K
$14.00	Jul 31	0.86	0.90	$0.88	4.5%	92	0.60	1.1K
$13.00	Aug 21	0.57	0.60	$0.59	5.1%	128	0.39	21.0K
$14.00	Aug 7	0.92	0.97	$0.95	5.3%	11	0.59	51

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.45, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 7	0.09	0.10	$0.10	10.0%	61	0.11	241
$14.50	Jul 24	0.11	0.13	$0.12	16.7%	197	0.20	1.6K
$14.00	Jul 17	0.13	0.15	$0.14	14.3%	1.1K	0.28	13.0K
$15.50	Aug 7	0.13	0.15	$0.14	14.3%	2	0.16	187
$16.00	Aug 21	0.13	0.15	$0.14	14.3%	355	0.14	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	0.12	0.13	$0.13	7.7%	4.0K	0.25	16.8K
$12.00	Jul 31	0.12	0.14	$0.13	15.4%	33	0.15	247
$13.50	Jul 10	0.16	0.18	$0.17	11.8%	5.2K	0.51	5.0K
$13.00	Jul 24	0.19	0.21	$0.20	10.0%	598	0.30	1.2K
$12.00	Aug 14	0.19	0.23	$0.21	19.0%	12	0.19	21

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	2.41	2.58	$2.50	6.8%	16	1.00	30
$11.50	Jul 10	1.92	2.08	$2.00	8.0%	4	1.00	34
$12.00	Jul 10	1.45	1.57	$1.51	7.9%	27	1.00	120
$12.50	Jul 10	0.95	1.08	$1.02	12.7%	48	1.00	126
$11.00	Jul 17	2.43	2.59	$2.51	6.4%	28	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	2.43	2.60	$2.52	6.7%	10	0.99	16.1K
$16.00	Jul 10	2.43	2.59	$2.51	6.4%	--	0.98	28
$15.50	Jul 10	1.93	2.06	$2.00	6.5%	42	0.98	145
$15.00	Jul 10	1.43	1.56	$1.50	8.7%	54	0.98	537
$15.50	Jul 17	1.93	2.08	$2.01	7.5%	1	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 41.6K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 10	0.14	0.18	$0.16	25.0%	5.1K	0.49	4.6K
$14.00	Jul 10	0.03	0.04	$0.04	25.0%	4.0K	0.15	12.4K
$13.50	Jul 17	0.30	0.32	$0.31	6.5%	1.5K	0.51	1.9K
$14.00	Aug 21	0.54	0.58	$0.56	7.1%	1.1K	0.41	5.6K
$14.00	Jul 17	0.13	0.15	$0.14	14.3%	1.1K	0.28	13.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 10	0.02	0.03	$0.03	33.3%	6.1K	0.12	3.9K
$13.50	Jul 10	0.16	0.18	$0.17	11.8%	5.2K	0.51	5.0K
$13.00	Jul 17	0.12	0.13	$0.13	7.7%	4.0K	0.25	16.8K
$13.50	Jul 17	0.28	0.32	$0.30	13.3%	991	0.49	6.0K
$15.00	Jul 17	1.44	1.59	$1.52	9.9%	647	0.94	10.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 72.8%, max 174.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	125.9%	45.9%	174.1%	71	63
$16.00	Jul 10	Aug 21	105.4%	44.5%	136.6%	355	7.3K
$11.50	Jul 10	Jul 31	101.6%	50.3%	101.8%	4	50
$15.50	Jul 10	Aug 14	88.4%	46.5%	90.2%	9	2.2K
$12.00	Jul 10	Aug 21	77.6%	43.6%	78.2%	147	485

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	125.9%	45.9%	174.1%	80	3.7K
$16.00	Jul 10	Aug 21	105.4%	44.5%	136.6%	6	1.0K
$11.50	Jul 10	Aug 14	101.6%	45.4%	123.5%	1	102
$15.50	Jul 10	Jul 31	88.4%	48.7%	81.5%	83	162
$12.00	Jul 10	Aug 21	77.6%	43.6%	78.2%	309	4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 6.14, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Aug 21	$0.14	$0.86	$0.14	6.14	$15.14
$14.50	$15.00	Jul 31	$0.10	$0.40	$0.10	4.00	$14.60
$14.50	$15.00	Aug 7	$0.10	$0.40	$0.10	4.00	$14.60
$14.00	$14.50	Jul 24	$0.11	$0.39	$0.11	3.55	$14.11
$13.50	$14.00	Jul 10	$0.12	$0.38	$0.12	3.17	$13.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.00	Aug 21	$0.16	$0.84	$0.16	5.25	$11.84
$13.00	$12.50	Jul 24	$0.10	$0.40	$0.10	4.00	$12.90
$12.50	$12.00	Aug 7	$0.11	$0.39	$0.11	3.55	$12.39
$13.50	$13.00	Jul 10	$0.14	$0.36	$0.14	2.57	$13.36
$12.50	$12.00	Aug 14	$0.14	$0.36	$0.14	2.57	$12.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 6.69, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.00	$12.00	Aug 14	$0.87	$0.87	$0.13	6.69	$11.87
$11.00	$12.00	Aug 21	$0.85	$0.85	$0.15	5.67	$11.85
$12.00	$12.50	Aug 7	$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
$12.50	$13.00	Jul 24	$0.38	$0.38	$0.12	3.17	$12.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Aug 14	$0.86	$0.86	$0.14	6.14	$15.14
$15.00	$14.50	Jul 31	$0.38	$0.38	$0.12	3.17	$14.62
$14.00	$13.50	Jul 10	$0.37	$0.37	$0.13	2.85	$13.63
$14.50	$14.00	Jul 24	$0.37	$0.37	$0.13	2.85	$14.13
$14.50	$14.00	Jul 31	$0.37	$0.37	$0.13	2.85	$14.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.10, cheapest $0.05)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 10	Jul 17	$0.08	43.4%	37.9%
$14.00	Jul 10	Jul 17	$0.10	48.1%	38.8%
$13.50	Jul 10	Jul 17	$0.15	42.5%	35.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.05	62.9%	41.2%
$13.00	Jul 10	Jul 17	$0.10	43.4%	37.9%
$14.00	Jul 10	Jul 17	$0.10	48.1%	38.8%
$13.50	Jul 10	Jul 17	$0.13	42.5%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.44% of stock, avg 12.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 10	$0.16	$0.17	$0.33	$13.17	$13.83	2.44%
$13.00	Jul 10	$0.54	$0.03	$0.57	$12.43	$13.57	4.22%
$14.00	Jul 10	$0.04	$0.54	$0.58	$13.42	$14.58	4.30%
$13.50	Jul 17	$0.31	$0.30	$0.61	$12.89	$14.11	4.52%
$13.00	Jul 17	$0.62	$0.13	$0.75	$12.25	$13.75	5.56%
$14.00	Jul 17	$0.14	$0.64	$0.78	$13.22	$14.78	5.78%
$13.50	Jul 24	$0.43	$0.40	$0.83	$12.67	$14.33	6.15%
$13.00	Jul 24	$0.75	$0.20	$0.95	$12.05	$13.95	7.04%
$14.00	Jul 24	$0.23	$0.73	$0.96	$13.04	$14.96	7.11%
$14.50	Jul 10	$0.02	$1.00	$1.02	$13.48	$15.52	7.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.37% of stock, avg 3.58%)

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
$16.00	$11.50	Jul 24	$0.03	$0.03	$0.06	$11.44	$16.06
$14.00	$13.00	Jul 10	$0.04	$0.03	$0.07	$12.93	$14.07
$16.00	$12.00	Jul 24	$0.03	$0.04	$0.07	$11.93	$16.07
$15.00	$12.50	Jul 17	$0.03	$0.05	$0.08	$12.42	$15.08
$15.50	$11.50	Jul 24	$0.05	$0.03	$0.08	$11.42	$15.58
$15.00	$11.50	Jul 24	$0.06	$0.03	$0.09	$11.41	$15.09
$15.50	$12.00	Jul 24	$0.05	$0.04	$0.09	$11.91	$15.59
$15.00	$12.00	Jul 24	$0.06	$0.04	$0.10	$11.90	$15.10
$14.50	$12.50	Jul 17	$0.06	$0.05	$0.11	$12.39	$14.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 3.55, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	14/15	Jul 31	$0.39	$0.11	3.55	$13.61	$14.89
12/12	13/14	Aug 7	$0.39	$0.11	3.55	$12.11	$13.39
14/14	14/15	Aug 7	$0.39	$0.11	3.55	$13.61	$14.89
12/13	14/14	Aug 14	$0.39	$0.11	3.55	$12.61	$13.89
13/14	14/14	Aug 14	$0.39	$0.11	3.55	$13.11	$14.39
13/14	14/14	Jul 31	$0.37	$0.13	2.85	$13.13	$14.37
12/13	14/14	Jul 31	$0.36	$0.14	2.57	$12.64	$13.86
12/13	14/14	Aug 7	$0.36	$0.14	2.57	$12.64	$13.86
12/12	14/14	Aug 14	$0.35	$0.15	2.33	$12.15	$13.85
13/14	15/16	Aug 21	$0.68	$0.32	2.12	$13.32	$15.68

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
$14.00	$14.50	$15.00	Jul 17	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 24	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 24	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 24	$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 24	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 14	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 17	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	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. 55 found (best net $--, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Aug 21	$0.00	$1.00
$15.00	$16.00	1:2	Aug 21	$0.00	$1.00
$13.00	$14.00	1:2	Aug 21	-$0.08	$0.92
$12.00	$13.00	1:2	Aug 14	-$0.26	$0.74
$12.00	$13.00	1:2	Aug 21	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Aug 21	-$0.05	$0.95
$15.00	$14.00	1:2	Aug 14	-$0.34	$0.66
$15.00	$14.00	1:2	Aug 21	-$0.39	$0.61
$12.50	$12.00	1:2	Aug 7	-$0.06	$0.44
$14.00	$13.50	1:2	Jul 24	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 5.04%, avg 2.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.50	Aug 14	$0.68	0.51	0.0%	5.04%	5.04%	5	53
$13.50	Aug 7	$0.67	0.52	0.0%	4.96%	4.96%	43	113
$13.50	Jul 31	$0.61	0.53	0.0%	4.52%	4.52%	120	901
$14.00	Aug 21	$0.54	0.41	3.7%	4.00%	7.70%	1.1K	5.6K
$14.00	Aug 14	$0.48	0.40	3.7%	3.56%	7.26%	20	113
$14.00	Aug 7	$0.47	0.41	3.7%	3.48%	7.19%	24	413
$13.50	Jul 24	$0.41	0.52	0.0%	3.04%	3.04%	32	2.6K
$14.00	Jul 31	$0.40	0.40	3.7%	2.96%	6.67%	183	2.4K
$14.50	Aug 14	$0.33	0.31	7.4%	2.44%	9.85%	30	147
$13.50	Jul 17	$0.30	0.51	0.0%	2.22%	2.22%	1.5K	1.9K

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 28,621

Total Puts 23,691

Put/Call Ratio 0.83

Net Difference 4,930

Prior's Put/Call Breakdown

Total Calls 28,022

Total Puts 22,399

Put/Call Ratio 0.80

Net Difference 5,623

Prior 7-Day Put/Call Summary

Total Calls 432,723

Total Puts 205,623

Average Put/Call Ratio 0.52

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