F - Options Database

FORD MTR CO DEL

$13.85 -1.07%

$13.86 (+0.04%)🌙

as of 07/13 06:01 PM

(7/13 15:06) ◀

Monday, July 13, 2026 (6:01pm)

▶ (7/14 15:07)

◀ 7/13 18:01 ▶

Option Volume

Detail

ℹ

Current (07/13) 89,150

Calls: 55,774 (63%)

Puts: 33,376 (37%)

Prior (07/10) 110,962

Calls: 79,371 (72%)

Puts: 31,591 (28%)

Current vs Prior -19.66%

Calls: -29.73% (Calls)

Puts: +5.65% (Puts)

Prior 7-Day Total 590,782

Calls: 386,036 (65%)

Puts: 204,746 (35%)

Prior 7-Day Average 84,397

Calls: 55,148 (65%)

Puts: 29,249 (35%)

Current vs Prior 7-Day Avg +5.63%

Calls: +1.14%

Puts: +14.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $4.46M

Calls: $2.95M (66%)

Puts: $1.51M (34%)

Prior (07/10) $4.54M

Calls: $3.14M (69%)

Puts: $1.40M (31%)

Current vs Prior -1.68%

Calls: -6.00%

Puts: +8.06%

Prior 7-Day Total $34.44M

Calls: $23.81M (69%)

Puts: $10.63M (31%)

Prior 7-Day Average $4.92M

Calls: $3.40M (69%)

Puts: $1.52M (31%)

Current vs Prior 7-Day Avg -9.35%

Calls: -13.18%

Puts: -0.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.60

Prior (07/10) 0.40

Current vs Prior +50.35%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -2.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 2,118,363

Calls: 1,267,064 (60%)

Puts: 851,299 (40%)

Prior (07/10) 2,154,840

Calls: 1,287,736 (60%)

Puts: 867,104 (40%)

Current vs Prior -1.69%

Prior 7-Day Total 14,925,572

Calls: 8,915,585 (60%)

Puts: 6,009,987 (40%)

Prior 7-Day Average 2,132,224

Calls: 1,273,655 (60%)

Puts: 858,569 (40%)

Current vs Prior 7-Day Avg -0.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.42% | 7.15%5.42% | 11.41%

Prior 3.50% | 5.29%3.50% | 11.36%

Current vs Prior +54.72% | +35.23%+54.72% | +0.45%

Prior 7-Day Avg 4.48% | 6.35%5.71% | 12.13%

Current vs 7-Day Avg +21.00% | +12.57%-5.24% | -5.99%

Prior 7-Day Eod 3.50% | 5.29%3.50% | 11.36%

Current vs 7-Day Eod +54.72% | +35.23%+54.72% | +0.45%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.85% | 7.11%

Calls: 4.26% | 6.90%

Puts: 3.45% | 7.32%

Prior 20.41% | 6.48%

Calls: 20.00% | 3.70%

Puts: 20.83% | 9.26%

Current vs Prior -81.14% | +9.72%

Prior 7-Day Avg 16.09% | 6.88%

Calls: 17.78% | 5.86%

Puts: 14.40% | 7.90%

Current vs 7-Day Avg -76.07% | +3.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.95M). Bullish P/C ratio of 0.60. P/C ratio rising 50% - 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 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 48 of results (avg 7.0%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.45	0.47	$0.46	4.3%	1.9K	0.77	3.5K
$14.00	Jul 31	0.53	0.56	$0.55	5.5%	997	0.49	2.8K
$14.00	Jul 17	0.17	0.18	$0.18	5.6%	6.3K	0.43	15.5K
$14.00	Aug 21	0.68	0.72	$0.70	5.7%	973	0.48	6.4K
$15.00	Aug 21	0.34	0.36	$0.35	5.7%	7.0K	0.30	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	0.41	0.42	$0.42	2.4%	1.9K	0.31	24.3K
$14.50	Aug 7	0.99	1.03	$1.01	4.0%	20	0.62	49
$14.00	Aug 21	0.86	0.90	$0.88	4.5%	346	0.51	5.6K
$13.50	Jul 24	0.19	0.20	$0.20	5.0%	495	0.32	1.8K
$14.00	Aug 7	0.69	0.73	$0.71	5.6%	67	0.51	278

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.47, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.13	0.14	$0.14	7.1%	537	0.26	2.1K
$16.00	Aug 21	0.15	0.18	$0.16	18.8%	460	0.17	6.2K
$14.00	Jul 17	0.17	0.18	$0.18	5.6%	6.3K	0.43	15.5K
$15.50	Aug 14	0.18	0.21	$0.20	15.0%	17	0.20	203
$15.00	Jul 31	0.20	0.24	$0.22	18.2%	367	0.26	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.07	0.08	$0.08	12.5%	5.3K	0.23	7.5K
$13.00	Jul 24	0.07	0.08	$0.08	12.5%	835	0.15	1.4K
$12.50	Jul 31	0.12	0.14	$0.13	15.4%	44	0.16	1.4K
$12.00	Aug 21	0.16	0.17	$0.17	5.9%	252	0.15	3.9K
$13.50	Jul 24	0.19	0.20	$0.20	5.0%	495	0.32	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	1.81	1.94	$1.88	6.9%	38	0.99	1.1K
$11.50	Jul 24	2.33	2.48	$2.41	6.2%	--	0.97	19
$12.50	Jul 17	1.33	1.46	$1.40	9.3%	77	0.97	311
$12.00	Jul 24	1.84	1.98	$1.91	7.3%	1	0.97	78
$11.50	Jul 31	2.36	2.53	$2.44	7.0%	12	0.95	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	1.56	1.70	$1.63	8.6%	6	1.00	19
$16.00	Jul 17	2.06	2.20	$2.13	6.6%	22	1.00	7.5K
$16.50	Jul 24	2.55	2.70	$2.63	5.7%	--	1.00	10
$15.00	Jul 17	1.07	1.16	$1.12	8.0%	187	0.98	10.1K
$16.00	Jul 24	2.05	2.24	$2.15	8.8%	--	0.96	13

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 61.5K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.04	0.05	$0.05	20.0%	8.1K	0.15	10.2K
$15.00	Aug 21	0.34	0.36	$0.35	5.7%	7.0K	0.30	11.3K
$14.00	Jul 17	0.17	0.18	$0.18	5.6%	6.3K	0.43	15.5K
$15.00	Jul 17	0.01	0.02	$0.02	50.0%	4.5K	0.06	22.2K
$13.50	Jul 17	0.45	0.47	$0.46	4.3%	1.9K	0.77	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.07	0.08	$0.08	12.5%	5.3K	0.23	7.5K
$14.00	Jul 17	0.28	0.30	$0.29	6.9%	5.2K	0.58	17.6K
$13.00	Jul 17	0.01	0.02	$0.02	50.0%	3.1K	0.06	17.5K
$13.00	Aug 21	0.41	0.42	$0.42	2.4%	1.9K	0.31	24.3K
$13.00	Jul 24	0.07	0.08	$0.08	12.5%	835	0.15	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 28.5%, max 62.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 17	Aug 14	74.3%	46.6%	59.5%	20	2.7K
$12.00	Jul 17	Aug 21	65.4%	43.8%	49.4%	136	1.6K
$16.00	Jul 17	Aug 21	62.9%	44.3%	42.0%	641	86.2K
$12.50	Jul 17	Aug 14	55.3%	44.0%	25.5%	78	339
$15.50	Jul 17	Aug 14	50.7%	44.1%	14.9%	455	4.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 17	Aug 14	81.9%	50.4%	62.3%	2	33
$12.00	Jul 17	Aug 21	65.4%	43.8%	49.4%	305	8.9K
$16.00	Jul 17	Aug 21	62.9%	44.3%	42.0%	24	8.5K
$12.50	Jul 17	Aug 14	55.3%	44.0%	25.5%	247	3.2K
$16.50	Jul 24	Aug 7	52.5%	49.3%	6.5%	8	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 4.26, avg 1.73)

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
$14.00	$14.50	Jul 17	$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
$14.50	$15.00	Jul 31	$0.14	$0.36	$0.14	2.57	$14.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Jul 31	$0.10	$0.40	$0.10	4.00	$12.90
$13.50	$13.00	Jul 24	$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
$13.00	$12.00	Aug 21	$0.25	$0.75	$0.25	3.00	$12.75
$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. 47 found (best R:R 6.14, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.75	$0.75	$0.25	3.00	$12.75
$12.50	$13.00	Aug 14	$0.37	$0.37	$0.13	2.85	$12.87
$13.00	$13.50	Jul 31	$0.32	$0.32	$0.18	1.78	$13.32
$13.00	$13.50	Aug 14	$0.30	$0.30	$0.20	1.50	$13.30
$13.50	$14.00	Aug 7	$0.29	$0.29	$0.21	1.38	$13.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.00	Aug 7	$1.29	$1.29	$0.21	6.14	$15.21
$16.00	$15.00	Aug 21	$0.82	$0.82	$0.18	4.56	$15.18
$14.50	$14.00	Jul 17	$0.37	$0.37	$0.13	2.85	$14.13
$15.00	$14.50	Jul 31	$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

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 17	Jul 24	$0.05	46.2%	40.9%
$13.00	Jul 17	Jul 24	$0.06	41.1%	38.2%
$14.50	Jul 17	Jul 24	$0.09	40.3%	37.2%
$13.50	Jul 17	Jul 24	$0.12	37.7%	37.3%
$14.00	Jul 17	Jul 24	$0.12	39.9%	37.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 17	Jul 24	$0.06	41.1%	38.2%
$14.50	Jul 17	Jul 24	$0.08	40.3%	37.2%
$13.50	Jul 17	Jul 24	$0.12	37.7%	37.3%
$14.00	Jul 17	Jul 24	$0.12	39.9%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 3.39% of stock, avg 11.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.18	$0.29	$0.47	$13.53	$14.47	3.39%
$13.50	Jul 17	$0.46	$0.08	$0.54	$12.96	$14.04	3.90%
$14.50	Jul 17	$0.05	$0.66	$0.71	$13.79	$15.21	5.13%
$14.00	Jul 24	$0.30	$0.41	$0.71	$13.29	$14.71	5.13%
$13.50	Jul 24	$0.58	$0.20	$0.78	$12.72	$14.28	5.63%
$14.50	Jul 24	$0.14	$0.74	$0.88	$13.62	$15.38	6.35%
$13.00	Jul 17	$0.92	$0.02	$0.94	$12.06	$13.94	6.79%
$13.00	Jul 24	$0.98	$0.08	$1.06	$11.94	$14.06	7.65%
$15.00	Jul 17	$0.02	$1.12	$1.14	$13.86	$16.14	8.23%
$14.00	Jul 31	$0.55	$0.64	$1.19	$12.81	$15.19	8.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.29% of stock, avg 3.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jul 17	$0.02	$0.02	$0.04	$12.96	$15.04
$14.50	$13.00	Jul 17	$0.05	$0.02	$0.07	$12.93	$14.57
$15.50	$12.50	Jul 24	$0.04	$0.03	$0.07	$12.43	$15.57
$15.00	$13.50	Jul 17	$0.02	$0.08	$0.10	$13.40	$15.10
$15.00	$12.50	Jul 24	$0.07	$0.03	$0.10	$12.40	$15.10
$15.50	$13.00	Jul 24	$0.04	$0.08	$0.12	$12.88	$15.62
$14.50	$13.50	Jul 17	$0.05	$0.08	$0.13	$13.37	$14.63
$16.00	$11.50	Jul 31	$0.09	$0.04	$0.13	$11.37	$16.13
$15.00	$13.00	Jul 24	$0.07	$0.08	$0.15	$12.85	$15.15
$14.50	$12.50	Jul 24	$0.14	$0.03	$0.17	$12.33	$14.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 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 7	$0.40	$0.10	4.00	$13.60	$14.90
14/14	14/15	Aug 14	$0.38	$0.12	3.17	$13.62	$14.88
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
14/14	14/15	Jul 31	$0.37	$0.13	2.85	$13.63	$14.87
13/14	14/14	Aug 7	$0.37	$0.13	2.85	$13.13	$14.37
12/13	14/14	Aug 14	$0.36	$0.14	2.57	$12.64	$14.36
14/14	15/16	Aug 14	$0.36	$0.14	2.57	$13.64	$15.36
12/13	14/14	Aug 7	$0.33	$0.17	1.94	$12.67	$14.33
13/14	15/16	Aug 21	$0.65	$0.35	1.86	$13.35	$15.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.50	$12.00	$12.50	Jul 31	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Jul 31	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 31	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Aug 14	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Jul 31	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 14	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 24	$0.07	$0.43	6.14
$13.50	$14.00	$14.50	Jul 31	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.09, 38 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	-$0.13	$0.87
$12.00	$13.00	1:2	Aug 21	-$0.52	$0.48
$15.00	$15.50	1:2	Jul 31	-$0.06	$0.44
$14.50	$15.00	1:2	Jul 31	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Aug 7	-$0.09	$1.41
$15.00	$14.00	1:2	Aug 21	-$0.21	$0.79
$13.50	$13.00	1:2	Jul 31	-$0.05	$0.45
$13.00	$12.50	1:2	Aug 7	-$0.05	$0.45
$12.00	$11.50	1:2	Aug 14	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.91%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 21	$0.68	0.48	1.1%	4.91%	5.99%	973	6.4K
$14.00	Aug 14	$0.62	0.48	1.1%	4.48%	5.56%	42	180
$14.00	Aug 7	$0.59	0.49	1.1%	4.26%	5.34%	164	763
$14.00	Jul 31	$0.53	0.49	1.1%	3.83%	4.91%	997	2.8K
$14.50	Aug 14	$0.42	0.38	4.7%	3.03%	7.73%	80	181
$14.50	Aug 7	$0.39	0.38	4.7%	2.82%	7.51%	87	749
$15.00	Aug 21	$0.34	0.30	8.3%	2.45%	10.76%	7.0K	11.3K
$14.50	Jul 31	$0.33	0.36	4.7%	2.38%	7.08%	1.4K	2.2K
$14.00	Jul 24	$0.29	0.46	1.1%	2.09%	3.18%	528	2.4K
$15.00	Aug 14	$0.28	0.29	8.3%	2.02%	10.32%	204	521

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 55,774

Total Puts 33,376

Put/Call Ratio 0.60

Net Difference 22,398

Prior's Put/Call Breakdown

Total Calls 79,371

Total Puts 31,591

Put/Call Ratio 0.40

Net Difference 47,780

Prior 7-Day Put/Call Summary

Total Calls 386,036

Total Puts 204,746

Average Put/Call Ratio 0.61

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