F - Options Database

FORD MTR CO DEL

$14.00 +2.87%

$13.99 (-0.07%)🌙

as of 07/10 06:01 PM

(7/10 15:05) ◀

Friday, July 10, 2026 (6:01pm)

▶ (7/13 15:06)

◀ 7/10 18:01 ▶

Option Volume

Detail

ℹ

Current (07/10) 110,962

Calls: 79,371 (72%)

Puts: 31,591 (28%)

Prior (07/09) 58,411

Calls: 33,214 (57%)

Puts: 25,197 (43%)

Current vs Prior +89.97%

Calls: +138.97% (Calls)

Puts: +25.38% (Puts)

Prior 7-Day Total 562,957

Calls: 367,195 (65%)

Puts: 195,762 (35%)

Prior 7-Day Average 80,422

Calls: 52,456 (65%)

Puts: 27,966 (35%)

Current vs Prior 7-Day Avg +37.97%

Calls: +51.31%

Puts: +12.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $4.54M

Calls: $3.14M (69%)

Puts: $1.40M (31%)

Prior (07/09) $3.99M

Calls: $2.52M (63%)

Puts: $1.47M (37%)

Current vs Prior +13.67%

Calls: +24.59%

Puts: -5.06%

Prior 7-Day Total $34.19M

Calls: $23.81M (70%)

Puts: $10.38M (30%)

Prior 7-Day Average $4.88M

Calls: $3.40M (70%)

Puts: $1.48M (30%)

Current vs Prior 7-Day Avg -7.12%

Calls: -7.65%

Puts: -5.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.40

Prior (07/09) 0.76

Current vs Prior -47.53%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -34.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 2,154,840

Calls: 1,287,736 (60%)

Puts: 867,104 (40%)

Prior (07/09) 2,144,961

Calls: 1,279,916 (60%)

Puts: 865,045 (40%)

Current vs Prior +0.46%

Prior 7-Day Total 14,880,831

Calls: 8,889,001 (60%)

Puts: 5,991,830 (40%)

Prior 7-Day Average 2,125,833

Calls: 1,269,857 (60%)

Puts: 855,975 (40%)

Current vs Prior 7-Day Avg +1.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.14% | 3.50%3.50% | 11.36%

Prior 4.11% | 6.39%6.39% | 12.12%

Current vs Prior -14.94% | -17.31%-45.25% | -6.32%

Prior 7-Day Avg 4.61% | 6.55%6.27% | 12.33%

Current vs 7-Day Avg -24.12% | -19.31%-44.16% | -7.89%

Prior 7-Day Eod 4.11% | 6.39%-- | --

Current vs 7-Day Eod -14.94% | -17.31%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.41% | 6.48%

Calls: 20.00% | 3.70%

Puts: 20.83% | 9.26%

Prior 20.73% | 7.80%

Calls: 20.41% | 6.78%

Puts: 21.05% | 8.82%

Current vs Prior -1.54% | -16.92%

Prior 7-Day Avg 14.51% | 7.23%

Calls: 16.96% | 7.12%

Puts: 12.05% | 7.35%

Current vs 7-Day Avg +40.70% | -10.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.14M). Above-average activity with volume up 90% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (79,371 calls vs 31,591 puts). P/C ratio dropping 48% - 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 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 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.74	0.77	$0.76	3.9%	793	0.51	6.2K
$13.50	Aug 7	0.93	0.97	$0.95	4.2%	80	0.64	132
$12.00	Aug 21	2.10	2.20	$2.15	4.7%	75	0.88	475
$15.00	Aug 21	0.38	0.40	$0.39	5.1%	1.2K	0.32	11.1K
$13.50	Jul 24	0.67	0.71	$0.69	5.8%	242	0.72	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.81	0.84	$0.83	3.6%	302	0.49	5.5K
$14.50	Aug 7	0.90	0.94	$0.92	4.3%	25	0.59	28
$14.50	Jul 31	0.84	0.88	$0.86	4.7%	8	0.61	164
$13.00	Aug 21	0.37	0.39	$0.38	5.3%	4.0K	0.29	21.1K
$16.50	Jul 10	2.43	2.58	$2.51	6.0%	6	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.44, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.08	0.09	$0.09	11.1%	3.5K	0.23	8.7K
$15.00	Jul 24	0.08	0.09	$0.09	11.1%	927	0.17	7.5K
$16.00	Jul 31	0.09	0.10	$0.10	10.0%	125	0.13	1.6K
$15.50	Jul 31	0.14	0.16	$0.15	13.3%	142	0.19	1.0K
$14.50	Jul 24	0.17	0.19	$0.18	11.1%	501	0.31	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.07	0.08	$0.08	12.5%	2.6K	0.21	5.9K
$13.00	Jul 24	0.07	0.08	$0.08	12.5%	173	0.14	1.5K
$12.50	Jul 31	0.12	0.13	$0.13	7.7%	177	0.15	1.4K
$13.50	Jul 24	0.15	0.17	$0.16	12.5%	418	0.28	1.8K
$12.50	Aug 7	0.15	0.17	$0.16	12.5%	42	0.17	560

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 10	2.26	2.91	$2.59	25.1%	14	0.99	34
$11.50	Jul 17	2.44	2.59	$2.51	6.0%	7	0.99	3
$12.00	Jul 10	1.94	2.07	$2.01	6.5%	43	0.99	132
$12.00	Jul 17	1.95	2.09	$2.02	6.9%	26	0.99	1.1K
$12.50	Jul 10	1.44	1.57	$1.51	8.6%	35	0.98	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 10	0.43	0.55	$0.49	24.5%	129	1.00	666
$15.00	Jul 10	0.93	1.06	$1.00	13.0%	18	1.00	13
$15.50	Jul 10	1.43	1.56	$1.50	8.7%	23	1.00	6
$16.00	Jul 10	1.93	2.06	$2.00	6.5%	23	1.00	--
$16.50	Jul 10	2.43	2.58	$2.51	6.0%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 76.6K, top 20.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.00	0.01	$0.01	100.0%	20.3K	0.74	13.9K
$14.00	Jul 17	0.24	0.26	$0.25	8.0%	8.6K	0.51	13.5K
$15.00	Jul 17	0.02	0.03	$0.03	33.3%	4.9K	0.08	21.1K
$14.50	Jul 17	0.08	0.09	$0.09	11.1%	3.5K	0.23	8.7K
$13.50	Jul 10	0.47	0.57	$0.52	19.2%	1.9K	0.96	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.00	0.01	$0.01	100.0%	5.6K	0.40	4.7K
$13.00	Aug 21	0.37	0.39	$0.38	5.3%	4.0K	0.29	21.1K
$13.50	Jul 17	0.07	0.08	$0.08	12.5%	2.6K	0.21	5.9K
$14.00	Jul 17	0.23	0.25	$0.24	8.3%	1.9K	0.49	17.6K
$13.00	Jul 17	0.02	0.03	$0.03	33.3%	1.7K	0.08	17.5K

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 1439.8%, max 2324.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 10	Aug 14	1172.8%	48.4%	2324.5%	15	35
$16.50	Jul 10	Aug 14	969.5%	43.5%	2129.7%	67	2.9K
$12.00	Jul 10	Aug 21	948.9%	43.2%	2096.1%	118	607
$16.00	Jul 10	Aug 21	811.4%	44.0%	1745.7%	585	7.3K
$12.50	Jul 10	Aug 14	728.8%	44.6%	1535.7%	62	122

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 10	Aug 14	1172.8%	48.4%	2324.5%	3	115
$12.00	Jul 10	Aug 21	948.9%	43.2%	2096.1%	178	4.5K
$16.50	Jul 10	Aug 7	969.5%	46.1%	2001.2%	14	2
$16.00	Jul 10	Aug 21	811.4%	44.0%	1745.7%	23	996
$12.50	Jul 10	Aug 14	728.8%	44.6%	1535.7%	35	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 4.26, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Aug 21	$0.19	$0.81	$0.19	4.26	$15.19
$15.00	$15.50	Aug 14	$0.11	$0.39	$0.11	3.55	$15.11
$14.50	$15.00	Aug 14	$0.14	$0.36	$0.14	2.57	$14.64
$14.50	$15.00	Jul 31	$0.15	$0.35	$0.15	2.33	$14.65
$14.50	$15.00	Aug 7	$0.15	$0.35	$0.15	2.33	$14.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Aug 7	$0.10	$0.40	$0.10	4.00	$12.90
$13.00	$12.50	Aug 14	$0.11	$0.39	$0.11	3.55	$12.89
$13.00	$12.00	Aug 21	$0.22	$0.78	$0.22	3.55	$12.78
$13.50	$13.00	Jul 31	$0.15	$0.35	$0.15	2.33	$13.35
$14.00	$13.50	Jul 17	$0.16	$0.34	$0.16	2.13	$13.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 5.25, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.80	$0.80	$0.20	4.00	$12.80
$12.50	$13.00	Aug 7	$0.39	$0.39	$0.11	3.55	$12.89
$12.00	$12.50	Aug 14	$0.39	$0.39	$0.11	3.55	$12.39
$13.00	$13.50	Aug 7	$0.38	$0.38	$0.12	3.17	$13.38
$13.00	$13.50	Aug 14	$0.37	$0.37	$0.13	2.85	$13.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.00	Aug 7	$1.26	$1.26	$0.24	5.25	$15.24
$16.00	$15.00	Aug 21	$0.79	$0.79	$0.21	3.76	$15.21
$15.00	$14.50	Jul 24	$0.37	$0.37	$0.13	2.85	$14.63
$15.00	$14.50	Aug 7	$0.37	$0.37	$0.13	2.85	$14.63
$15.00	$14.50	Jul 31	$0.34	$0.34	$0.16	2.12	$14.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.13, cheapest $0.07)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 10	Jul 17	$0.07	285.9%	33.1%
$14.50	Jul 10	Jul 17	$0.08	262.8%	33.6%
$14.00	Jul 10	Jul 17	$0.24	21.9%	31.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 10	Jul 17	$0.07	285.9%	33.1%
$14.50	Jul 10	Jul 17	$0.07	262.8%	33.6%
$14.00	Jul 10	Jul 17	$0.23	21.9%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.14% of stock, avg 11.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 10	$0.01	$0.01	$0.02	$13.98	$14.02	0.14%
$14.00	Jul 17	$0.25	$0.24	$0.49	$13.51	$14.49	3.50%
$14.50	Jul 10	$0.01	$0.49	$0.50	$14.00	$15.00	3.57%
$13.50	Jul 10	$0.52	$0.01	$0.53	$12.97	$14.03	3.79%
$14.50	Jul 17	$0.09	$0.56	$0.65	$13.85	$15.15	4.64%
$13.50	Jul 17	$0.59	$0.08	$0.67	$12.83	$14.17	4.79%
$14.00	Jul 24	$0.38	$0.36	$0.74	$13.26	$14.74	5.29%
$13.50	Jul 24	$0.69	$0.16	$0.85	$12.65	$14.35	6.07%
$14.50	Jul 24	$0.18	$0.68	$0.86	$13.64	$15.36	6.14%
$13.00	Jul 10	$1.00	$0.01	$1.01	$11.99	$14.01	7.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.43% of stock, avg 3.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jul 17	$0.03	$0.03	$0.06	$12.94	$15.06
$16.00	$12.50	Jul 24	$0.03	$0.05	$0.08	$12.42	$16.08
$15.50	$12.50	Jul 24	$0.04	$0.05	$0.09	$12.41	$15.59
$15.00	$13.50	Jul 17	$0.03	$0.08	$0.11	$13.39	$15.11
$16.00	$13.00	Jul 24	$0.03	$0.08	$0.11	$12.89	$16.11
$14.50	$13.00	Jul 17	$0.09	$0.03	$0.12	$12.88	$14.62
$15.50	$13.00	Jul 24	$0.04	$0.08	$0.12	$12.88	$15.62
$15.00	$12.50	Jul 24	$0.09	$0.05	$0.14	$12.36	$15.14
$16.50	$12.00	Jul 31	$0.07	$0.07	$0.14	$11.86	$16.64
$14.50	$13.50	Jul 17	$0.09	$0.08	$0.17	$13.33	$14.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	14/15	Aug 14	$0.40	$0.10	4.00	$13.60	$14.90
12/13	14/14	Aug 7	$0.38	$0.12	3.17	$12.62	$13.88
13/14	14/14	Aug 7	$0.38	$0.12	3.17	$13.12	$14.38
14/14	14/15	Aug 7	$0.37	$0.13	2.85	$13.63	$14.87
14/14	15/16	Aug 14	$0.37	$0.13	2.85	$13.63	$15.37
13/14	14/14	Jul 31	$0.36	$0.14	2.57	$13.14	$14.36
14/14	14/15	Jul 31	$0.36	$0.14	2.57	$13.64	$14.86
12/13	14/14	Aug 14	$0.36	$0.14	2.57	$12.64	$14.36
12/13	14/14	Aug 14	$0.35	$0.15	2.33	$12.65	$13.85
12/13	14/14	Aug 7	$0.32	$0.18	1.78	$12.68	$14.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 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	Jul 17	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 7	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 17	$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	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Jul 24	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 24	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 31	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	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. 47 found (best net $-0.03, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Aug 21	-$0.17	$0.83
$15.50	$16.00	1:2	Jul 31	-$0.05	$0.45
$16.00	$16.50	1:2	Aug 14	-$0.05	$0.45
$12.00	$13.00	1:2	Aug 21	-$0.55	$0.45
$15.00	$15.50	1:2	Jul 31	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Aug 7	-$0.03	$1.47
$15.00	$14.00	1:2	Aug 21	-$0.19	$0.81
$13.00	$12.50	1:2	Jul 31	-$0.05	$0.45
$13.50	$13.00	1:2	Jul 31	-$0.06	$0.44
$13.00	$12.50	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. 25 found (best yield 5.29%, avg 2.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 21	$0.74	0.51	0.0%	5.29%	5.29%	793	6.2K
$14.00	Aug 14	$0.66	0.51	0.0%	4.71%	4.71%	52	151
$14.00	Aug 7	$0.65	0.52	0.0%	4.64%	4.64%	576	431
$14.00	Jul 31	$0.58	0.52	0.0%	4.14%	4.14%	316	2.6K
$14.50	Aug 14	$0.45	0.40	3.6%	3.21%	6.79%	171	176
$14.50	Aug 7	$0.43	0.41	3.6%	3.07%	6.64%	268	516
$15.00	Aug 21	$0.38	0.32	7.1%	2.71%	9.86%	1.2K	11.1K
$14.50	Jul 31	$0.37	0.39	3.6%	2.64%	6.21%	497	1.7K
$14.00	Jul 24	$0.36	0.51	0.0%	2.57%	2.57%	1.3K	1.9K
$15.00	Aug 14	$0.30	0.31	7.1%	2.14%	9.29%	119	451

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 79,371

Total Puts 31,591

Put/Call Ratio 0.40

Net Difference 47,780

Prior's Put/Call Breakdown

Total Calls 33,214

Total Puts 25,197

Put/Call Ratio 0.76

Net Difference 8,017

Prior 7-Day Put/Call Summary

Total Calls 367,195

Total Puts 195,762

Average Put/Call Ratio 0.61

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