F - Options Database

FORD MTR CO DEL

$13.61 +0.81%

$13.60 (-0.07%)🌙

as of 07/09 06:01 PM

(7/8 18:01) ◀

Thursday, July 9, 2026 (6:01pm)

▶ (7/10 15:05)

◀ 7/9 18:01 ▶

Option Volume

Detail

ℹ

Current (07/09) 58,411

Calls: 33,214 (57%)

Puts: 25,197 (43%)

Prior (07/08) 52,312

Calls: 28,621 (55%)

Puts: 23,691 (45%)

Current vs Prior +11.66%

Calls: +16.05% (Calls)

Puts: +6.36% (Puts)

Prior 7-Day Total 583,725

Calls: 396,740 (68%)

Puts: 186,985 (32%)

Prior 7-Day Average 83,389

Calls: 56,677 (68%)

Puts: 26,712 (32%)

Current vs Prior 7-Day Avg -29.95%

Calls: -41.40%

Puts: -5.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $3.99M

Calls: $2.52M (63%)

Puts: $1.47M (37%)

Prior (07/08) $3.79M

Calls: $2.81M (74%)

Puts: $977.6K (26%)

Current vs Prior +5.30%

Calls: -10.35%

Puts: +50.32%

Prior 7-Day Total $37.58M

Calls: $25.61M (68%)

Puts: $11.97M (32%)

Prior 7-Day Average $5.37M

Calls: $3.66M (68%)

Puts: $1.71M (32%)

Current vs Prior 7-Day Avg -25.66%

Calls: -31.08%

Puts: -14.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.76

Prior (07/08) 0.83

Current vs Prior -8.35%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +40.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 2,144,961

Calls: 1,279,916 (60%)

Puts: 865,045 (40%)

Prior (07/08) 2,141,476

Calls: 1,274,461 (60%)

Puts: 867,015 (40%)

Current vs Prior +0.16%

Prior 7-Day Total 14,825,766

Calls: 8,854,020 (60%)

Puts: 5,971,746 (40%)

Prior 7-Day Average 2,117,966

Calls: 1,264,860 (60%)

Puts: 853,106 (40%)

Current vs Prior 7-Day Avg +1.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.11% | 6.39%6.39% | 12.12%

Prior 2.44% | 4.52%4.52% | 12.07%

Current vs Prior +68.33% | +41.47%+41.47% | +0.41%

Prior 7-Day Avg 4.78% | 6.65%6.23% | 12.40%

Current vs 7-Day Avg -13.90% | -3.81%+2.65% | -2.21%

Prior 7-Day Eod 2.44% | 4.52%-- | --

Current vs 7-Day Eod +68.33% | +41.47%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.73% | 7.80%

Calls: 20.41% | 6.78%

Puts: 21.05% | 8.82%

Prior 20.73% | 7.80%

Calls: 20.41% | 6.78%

Puts: 21.05% | 8.82%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.95% | 6.99%

Calls: 15.43% | 6.79%

Puts: 10.47% | 7.19%

Current vs 7-Day Avg +60.08% | +11.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.52M).

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 NEUTRAL

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 55 of results (avg 7.6%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 7	0.72	0.74	$0.73	2.7%	35	0.55	107
$13.50	Jul 31	0.65	0.68	$0.67	4.5%	574	0.55	959
$11.00	Jul 17	2.57	2.69	$2.63	4.6%	9	0.99	46
$14.00	Aug 21	0.58	0.61	$0.60	5.0%	824	0.43	6.4K
$11.00	Jul 24	2.56	2.71	$2.64	5.7%	4	0.97	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 31	0.78	0.81	$0.80	3.8%	200	0.58	1.2K
$14.00	Aug 7	0.84	0.88	$0.86	4.7%	3	0.56	55
$14.00	Aug 21	1.02	1.07	$1.05	4.8%	134	0.56	5.4K
$13.50	Jul 31	0.51	0.54	$0.53	5.7%	177	0.45	1.6K
$16.00	Jul 17	2.33	2.47	$2.40	5.8%	26	1.00	11.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.06	0.07	$0.07	14.3%	137	0.12	7.5K
$16.00	Jul 31	0.07	0.08	$0.08	12.5%	23	0.10	1.6K
$14.50	Jul 24	0.11	0.13	$0.12	16.7%	597	0.21	1.6K
$14.00	Jul 17	0.13	0.15	$0.14	14.3%	3.7K	0.31	13.2K
$15.50	Aug 7	0.14	0.17	$0.16	18.8%	41	0.17	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 31	0.10	0.11	$0.11	9.1%	19	0.13	279
$13.00	Jul 24	0.14	0.17	$0.16	18.8%	38	0.25	1.5K
$12.50	Jul 31	0.18	0.20	$0.19	10.5%	68	0.21	1.3K
$13.50	Jul 17	0.21	0.23	$0.22	9.1%	1.9K	0.42	6.5K
$12.50	Aug 7	0.22	0.25	$0.24	12.5%	252	0.23	326

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 10	2.21	3.60	$2.91	47.8%	40	1.00	30
$11.50	Jul 10	2.04	2.17	$2.11	6.2%	22	1.00	34
$12.00	Jul 10	1.55	1.67	$1.61	7.5%	46	1.00	131
$12.50	Jul 10	1.07	1.17	$1.12	8.9%	18	1.00	127
$13.00	Jul 10	0.54	0.68	$0.61	23.0%	237	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	2.33	2.47	$2.40	5.8%	26	1.00	11.4K
$16.00	Jul 10	2.30	2.47	$2.38	7.1%	42	0.98	28
$15.50	Jul 10	1.83	1.97	$1.90	7.4%	178	0.98	119
$15.00	Jul 10	1.33	1.47	$1.40	10.0%	379	0.98	248
$14.50	Jul 10	0.83	0.97	$0.90	15.6%	1.3K	0.97	850

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 44.2K, top 11.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.01	0.02	$0.02	50.0%	5.3K	0.10	12.7K
$14.00	Jul 17	0.13	0.15	$0.14	14.3%	3.7K	0.31	13.2K
$13.50	Jul 10	0.12	0.19	$0.16	43.8%	3.3K	0.66	5.3K
$13.50	Jul 17	0.33	0.36	$0.35	8.6%	2.5K	0.58	2.4K
$14.50	Jul 10	0.00	0.01	$0.01	100.0%	1.3K	0.03	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 10	0.05	0.07	$0.06	33.3%	11.7K	0.35	4.0K
$13.50	Jul 17	0.21	0.23	$0.22	9.1%	1.9K	0.42	6.5K
$13.00	Jul 17	0.07	0.09	$0.08	25.0%	1.5K	0.19	17.7K
$14.50	Jul 10	0.83	0.97	$0.90	15.6%	1.3K	0.97	850
$13.00	Jul 10	0.00	0.01	$0.01	100.0%	1.2K	0.04	4.7K

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 137.7%, max 305.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	187.6%	46.2%	305.7%	107	71
$11.50	Jul 10	Aug 7	152.6%	47.0%	224.5%	23	34
$16.00	Jul 10	Aug 21	145.8%	45.2%	222.9%	143	7.2K
$12.00	Jul 10	Aug 21	118.3%	43.6%	171.2%	61	616
$15.50	Jul 10	Aug 14	121.3%	45.1%	168.9%	36	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	187.6%	46.2%	305.7%	21	3.7K
$11.50	Jul 10	Aug 14	152.6%	46.9%	225.3%	13	103
$16.00	Jul 10	Aug 21	145.8%	45.2%	222.9%	42	1.0K
$12.00	Jul 10	Aug 21	118.3%	43.6%	171.2%	92	4.4K
$15.50	Jul 10	Jul 31	121.3%	47.9%	153.3%	178	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 6.14, avg 1.82)

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
$14.00	$14.50	Jul 24	$0.12	$0.38	$0.12	3.17	$14.12
$14.50	$15.00	Aug 7	$0.12	$0.38	$0.12	3.17	$14.62
$13.50	$14.00	Jul 10	$0.14	$0.36	$0.14	2.57	$13.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.00	Aug 21	$0.15	$0.85	$0.15	5.67	$11.85
$13.50	$13.00	Jul 17	$0.14	$0.36	$0.14	2.57	$13.36
$13.00	$12.50	Jul 31	$0.14	$0.36	$0.14	2.57	$12.86
$13.00	$12.50	Aug 7	$0.14	$0.36	$0.14	2.57	$12.86
$13.00	$12.00	Aug 21	$0.30	$0.70	$0.30	2.33	$12.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.00	$12.00	Aug 21	$0.90	$0.90	$0.10	9.00	$11.90
$12.00	$13.00	Aug 21	$0.73	$0.73	$0.27	2.70	$12.73
$12.00	$13.00	Aug 14	$0.71	$0.71	$0.29	2.45	$12.71
$13.00	$13.50	Jul 17	$0.35	$0.35	$0.15	2.33	$13.35
$13.00	$13.50	Aug 7	$0.34	$0.34	$0.16	2.13	$13.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Aug 21	$0.78	$0.78	$0.22	3.55	$15.22
$14.50	$14.00	Jul 24	$0.38	$0.38	$0.12	3.17	$14.12
$14.50	$14.00	Jul 31	$0.37	$0.37	$0.13	2.85	$14.13
$14.50	$14.00	Aug 14	$0.36	$0.36	$0.14	2.57	$14.14
$15.00	$14.00	Aug 21	$0.72	$0.72	$0.28	2.57	$14.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.12, cheapest $0.07)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 10	Jul 17	$0.09	49.8%	37.0%
$14.00	Jul 10	Jul 17	$0.12	45.7%	36.2%
$13.50	Jul 10	Jul 17	$0.19	36.7%	34.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 10	Jul 17	$0.07	49.8%	37.0%
$14.00	Jul 10	Jul 17	$0.12	45.7%	36.2%
$13.50	Jul 10	Jul 17	$0.16	36.7%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.62% of stock, avg 12.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 10	$0.16	$0.06	$0.22	$13.28	$13.72	1.62%
$14.00	Jul 10	$0.02	$0.40	$0.42	$13.58	$14.42	3.09%
$13.50	Jul 17	$0.35	$0.22	$0.57	$12.93	$14.07	4.19%
$13.00	Jul 10	$0.61	$0.01	$0.62	$12.38	$13.62	4.56%
$14.00	Jul 17	$0.14	$0.52	$0.66	$13.34	$14.66	4.85%
$13.00	Jul 17	$0.70	$0.08	$0.78	$12.22	$13.78	5.73%
$13.50	Jul 24	$0.47	$0.33	$0.80	$12.70	$14.30	5.88%
$14.00	Jul 24	$0.24	$0.61	$0.85	$13.15	$14.85	6.25%
$14.50	Jul 10	$0.01	$0.90	$0.91	$13.59	$15.41	6.69%
$13.00	Jul 24	$0.78	$0.16	$0.94	$12.06	$13.94	6.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.44% of stock, avg 3.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$12.50	Jul 17	$0.03	$0.03	$0.06	$12.44	$15.06
$14.00	$13.50	Jul 10	$0.02	$0.06	$0.08	$13.42	$14.08
$14.50	$12.50	Jul 17	$0.05	$0.03	$0.08	$12.42	$14.58
$15.50	$12.00	Jul 24	$0.04	$0.04	$0.08	$11.92	$15.58
$15.00	$13.00	Jul 17	$0.03	$0.08	$0.11	$12.89	$15.11
$15.00	$12.00	Jul 24	$0.07	$0.04	$0.11	$11.89	$15.11
$15.50	$12.50	Jul 24	$0.04	$0.07	$0.11	$12.39	$15.61
$14.50	$13.00	Jul 17	$0.05	$0.08	$0.13	$12.87	$14.63
$15.00	$12.50	Jul 24	$0.07	$0.07	$0.14	$12.36	$15.14
$16.00	$11.50	Jul 31	$0.08	$0.06	$0.14	$11.36	$16.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.55, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	14/15	Aug 7	$0.39	$0.11	3.55	$13.61	$14.89
13/14	14/14	Aug 7	$0.38	$0.12	3.17	$13.12	$14.38
12/13	14/14	Aug 14	$0.38	$0.12	3.17	$12.62	$13.88
12/13	14/14	Jul 31	$0.37	$0.13	2.85	$12.63	$13.87
14/14	14/15	Jul 31	$0.37	$0.13	2.85	$13.63	$14.87
13/14	14/14	Jul 31	$0.36	$0.14	2.57	$13.14	$14.36
12/13	14/14	Aug 7	$0.36	$0.14	2.57	$12.64	$13.86
12/13	14/14	Aug 14	$0.36	$0.14	2.57	$12.64	$14.36
13/14	14/15	Aug 7	$0.33	$0.17	1.94	$13.17	$14.83
11/12	13/14	Aug 21	$0.65	$0.35	1.86	$11.35	$13.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$15.00	$16.00	Aug 21	$0.06	$0.94	15.67
$14.00	$14.50	$15.00	Jul 17	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 24	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 24	$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. 53 found (best net $--, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Aug 21	$0.00	$1.00
$13.00	$14.00	1:2	Aug 21	-$0.10	$0.90
$12.00	$13.00	1:2	Aug 14	-$0.37	$0.63
$12.00	$13.00	1:2	Aug 21	-$0.37	$0.63
$15.00	$15.50	1:2	Jul 31	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Aug 21	-$0.33	$0.67
$14.00	$13.50	1:2	Jul 24	-$0.05	$0.45
$12.50	$12.00	1:2	Aug 7	-$0.08	$0.42
$14.50	$14.00	1:2	Jul 17	-$0.10	$0.40
$13.00	$12.50	1:2	Aug 7	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.26%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 21	$0.58	0.43	2.9%	4.26%	7.13%	824	6.4K
$14.00	Aug 14	$0.50	0.42	2.9%	3.67%	6.54%	33	121
$14.00	Aug 7	$0.49	0.43	2.9%	3.60%	6.47%	25	424
$14.00	Jul 31	$0.42	0.42	2.9%	3.09%	5.95%	170	2.5K
$14.50	Aug 7	$0.32	0.33	6.5%	2.35%	8.89%	47	507
$14.50	Aug 14	$0.30	0.32	6.5%	2.20%	8.74%	8	170
$15.00	Aug 21	$0.28	0.26	10.2%	2.06%	12.27%	519	10.9K
$14.50	Jul 31	$0.27	0.30	6.5%	1.98%	8.52%	98	1.6K
$15.00	Aug 14	$0.25	0.24	10.2%	1.84%	12.05%	34	422
$14.00	Jul 24	$0.23	0.37	2.9%	1.69%	4.56%	573	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 33,214

Total Puts 25,197

Put/Call Ratio 0.76

Net Difference 8,017

Prior's Put/Call Breakdown

Total Calls 28,621

Total Puts 23,691

Put/Call Ratio 0.83

Net Difference 4,930

Prior 7-Day Put/Call Summary

Total Calls 396,740

Total Puts 186,985

Average Put/Call Ratio 0.54

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