F - Options Database

FORD MTR CO DEL

$13.94 +0.65%

$13.92 (-0.14%)🌙

as of 07/14 06:04 PM

(7/14 15:07) ◀

Tuesday, July 14, 2026 (6:04pm)

▶ (7/15 15:06)

◀ 7/14 18:04 ▶

Option Volume

Detail

ℹ

Current (07/14) 46,466

Calls: 30,433 (65%)

Puts: 16,033 (35%)

Prior (07/13) 89,150

Calls: 55,774 (63%)

Puts: 33,376 (37%)

Current vs Prior -47.88%

Calls: -45.44% (Calls)

Puts: -51.96% (Puts)

Prior 7-Day Total 599,729

Calls: 394,019 (66%)

Puts: 205,710 (34%)

Prior 7-Day Average 85,675

Calls: 56,288 (66%)

Puts: 29,387 (34%)

Current vs Prior 7-Day Avg -45.77%

Calls: -45.93%

Puts: -45.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $2.56M

Calls: $1.88M (74%)

Puts: $673.4K (26%)

Prior (07/13) $4.46M

Calls: $2.95M (66%)

Puts: $1.51M (34%)

Current vs Prior -42.66%

Calls: -36.19%

Puts: -55.33%

Prior 7-Day Total $34.16M

Calls: $23.59M (69%)

Puts: $10.57M (31%)

Prior 7-Day Average $4.88M

Calls: $3.37M (69%)

Puts: $1.51M (31%)

Current vs Prior 7-Day Avg -47.59%

Calls: -44.09%

Puts: -55.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.53

Prior (07/13) 0.60

Current vs Prior -11.96%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -12.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 2,153,472

Calls: 1,287,245 (60%)

Puts: 866,227 (40%)

Prior (07/13) 2,118,363

Calls: 1,267,064 (60%)

Puts: 851,299 (40%)

Current vs Prior +1.66%

Prior 7-Day Total 14,914,425

Calls: 8,908,162 (60%)

Puts: 6,006,263 (40%)

Prior 7-Day Average 2,130,632

Calls: 1,272,594 (60%)

Puts: 858,037 (40%)

Current vs Prior 7-Day Avg +1.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.24% | 7.03%5.24% | 10.90%

Prior 5.42% | 7.15%5.42% | 11.41%

Current vs Prior -3.30% | -1.65%-3.30% | -4.42%

Prior 7-Day Avg 4.66% | 6.46%5.66% | 12.01%

Current vs 7-Day Avg +12.31% | +8.83%-7.56% | -9.24%

Prior 7-Day Eod 5.42% | 7.15%5.42% | 11.41%

Current vs 7-Day Eod -3.30% | -1.65%-3.30% | -4.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.65% | 7.61%

Calls: 9.52% | 5.45%

Puts: 13.79% | 9.76%

Prior 3.85% | 7.11%

Calls: 4.26% | 6.90%

Puts: 3.45% | 7.32%

Current vs Prior +202.60% | +7.03%

Prior 7-Day Avg 14.09% | 7.07%

Calls: 14.81% | 5.87%

Puts: 13.37% | 8.26%

Current vs 7-Day Avg -17.31% | +7.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.88M). Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.53.

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 42 of results (avg 6.7%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.35	0.36	$0.36	2.8%	164	0.37	3.2K
$14.00	Jul 31	0.55	0.57	$0.56	3.6%	304	0.50	3.4K
$14.00	Aug 21	0.67	0.70	$0.69	4.3%	325	0.49	6.9K
$15.00	Jul 31	0.21	0.22	$0.22	4.5%	306	0.26	4.5K
$14.00	Aug 28	0.72	0.76	$0.74	5.4%	251	0.49	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.38	0.39	$0.39	2.6%	276	0.36	1.9K
$14.00	Jul 31	0.60	0.62	$0.61	3.3%	320	0.50	1.4K
$14.50	Jul 31	0.89	0.92	$0.91	3.3%	11	0.63	174
$14.50	Aug 7	0.93	0.98	$0.96	5.2%	3	0.62	54
$16.50	Jul 17	2.50	2.64	$2.57	5.4%	2	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.05	0.06	$0.06	16.7%	763	0.13	8.2K
$16.00	Jul 31	0.07	0.08	$0.08	12.5%	141	0.11	1.6K
$15.50	Jul 31	0.12	0.13	$0.13	7.7%	167	0.17	1.4K
$16.00	Aug 21	0.14	0.16	$0.15	13.3%	700	0.16	6.2K
$15.50	Aug 7	0.15	0.18	$0.16	18.8%	18	0.19	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.05	0.06	$0.06	16.7%	6.8K	0.19	8.2K
$13.00	Jul 24	0.06	0.07	$0.07	14.3%	59	0.14	2.0K
$12.50	Jul 31	0.11	0.13	$0.12	16.7%	150	0.15	1.5K
$12.00	Aug 21	0.14	0.15	$0.15	6.7%	267	0.14	4.1K
$13.50	Jul 24	0.15	0.16	$0.16	6.3%	211	0.29	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 17	2.37	2.51	$2.44	5.7%	6	1.00	7
$12.00	Jul 17	1.87	2.01	$1.94	7.2%	20	1.00	1.1K
$12.50	Jul 17	1.37	1.51	$1.44	9.7%	3	1.00	359
$11.50	Jul 24	2.38	2.60	$2.49	8.8%	--	1.00	19
$12.00	Jul 24	1.89	2.10	$2.00	10.5%	6	1.00	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	2.50	2.64	$2.57	5.4%	2	0.99	--
$16.00	Jul 17	2.00	2.14	$2.07	6.8%	12	0.98	7.5K
$15.50	Jul 17	1.50	1.65	$1.58	9.5%	13	0.98	21
$16.50	Jul 24	2.50	2.66	$2.58	6.2%	--	0.97	10
$16.00	Jul 24	2.00	2.16	$2.08	7.7%	2	0.95	13

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 33.0K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.16	0.17	$0.17	5.9%	6.9K	0.45	17.8K
$14.50	Jul 17	0.03	0.04	$0.04	25.0%	2.8K	0.14	13.1K
$15.00	Jul 17	0.01	0.02	$0.02	50.0%	1.6K	0.06	22.4K
$14.00	Jul 24	0.30	0.32	$0.31	6.5%	1.5K	0.48	2.6K
$15.00	Aug 21	0.33	0.35	$0.34	5.9%	1.2K	0.30	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.05	0.06	$0.06	16.7%	6.8K	0.19	8.2K
$13.00	Jul 17	0.01	0.02	$0.02	50.0%	2.6K	0.06	18.6K
$14.00	Jul 17	0.22	0.24	$0.23	8.7%	557	0.55	18.7K
$13.00	Aug 21	0.36	0.40	$0.38	10.5%	431	0.30	24.5K
$14.00	Aug 21	0.80	0.85	$0.83	6.0%	389	0.51	5.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 64.8%, max 145.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	77.5%	37.1%	108.8%	20	1.1K
$11.50	Jul 17	Aug 14	96.4%	49.7%	94.1%	7	8
$16.50	Jul 17	Aug 28	84.5%	43.8%	92.8%	14	2.7K
$16.00	Jul 17	Aug 28	71.2%	41.1%	73.2%	51	81.1K
$12.50	Jul 17	Aug 14	58.8%	43.4%	35.4%	3	388

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 17	Aug 28	96.4%	39.3%	145.1%	4	13
$12.00	Jul 17	Aug 28	77.5%	37.1%	108.8%	19	5.1K
$16.50	Jul 17	Aug 7	84.5%	45.2%	86.9%	2	10
$16.00	Jul 17	Aug 21	71.2%	42.8%	66.2%	23	8.5K
$12.50	Jul 17	Aug 28	58.8%	36.1%	63.0%	102	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 4.26, avg 1.64)

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 7	$0.10	$0.40	$0.10	4.00	$15.10
$15.50	$16.00	Aug 28	$0.11	$0.39	$0.11	3.55	$15.61
$14.50	$15.00	Aug 14	$0.12	$0.38	$0.12	3.17	$14.62
$15.00	$15.50	Aug 14	$0.12	$0.38	$0.12	3.17	$15.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Jul 31	$0.11	$0.39	$0.11	3.55	$12.89
$13.00	$12.50	Aug 7	$0.11	$0.39	$0.11	3.55	$12.89
$13.00	$12.00	Aug 21	$0.23	$0.77	$0.23	3.35	$12.77
$13.00	$12.50	Aug 14	$0.13	$0.37	$0.13	2.85	$12.87
$13.50	$13.00	Aug 7	$0.16	$0.34	$0.16	2.13	$13.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 8.09, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.50	$12.50	Aug 7	$0.89	$0.89	$0.11	8.09	$12.39
$12.50	$13.00	Aug 14	$0.40	$0.40	$0.10	4.00	$12.90
$12.00	$13.00	Aug 21	$0.80	$0.80	$0.20	4.00	$12.80
$13.00	$13.50	Jul 24	$0.39	$0.39	$0.11	3.55	$13.39
$12.00	$13.00	Aug 28	$0.75	$0.75	$0.25	3.00	$12.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.00	Aug 7	$1.32	$1.32	$0.18	7.33	$15.18
$16.00	$15.00	Aug 21	$0.82	$0.82	$0.18	4.56	$15.18
$14.50	$14.00	Jul 17	$0.38	$0.38	$0.12	3.17	$14.12
$15.00	$14.50	Aug 14	$0.35	$0.35	$0.15	2.33	$14.65
$15.00	$14.00	Aug 21	$0.69	$0.69	$0.31	2.23	$14.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.09, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Jul 17	Jul 24	$0.05	96.4%	52.3%
$13.00	Jul 17	Jul 24	$0.05	49.6%	39.6%
$12.00	Jul 17	Jul 24	$0.06	77.5%	42.0%
$14.50	Jul 17	Jul 24	$0.09	40.5%	35.9%
$13.50	Jul 17	Jul 24	$0.11	41.1%	36.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 17	Jul 24	$0.05	49.6%	39.6%
$14.50	Jul 17	Jul 24	$0.08	40.5%	35.9%
$13.50	Jul 17	Jul 24	$0.10	41.1%	36.2%
$14.00	Jul 17	Jul 24	$0.14	39.6%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.87% of stock, avg 12.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.17	$0.23	$0.40	$13.60	$14.40	2.87%
$13.50	Jul 17	$0.50	$0.06	$0.56	$12.94	$14.06	4.02%
$14.50	Jul 17	$0.04	$0.61	$0.65	$13.85	$15.15	4.66%
$14.00	Jul 24	$0.31	$0.37	$0.68	$13.32	$14.68	4.88%
$13.50	Jul 24	$0.61	$0.16	$0.77	$12.73	$14.27	5.52%
$14.50	Jul 24	$0.13	$0.69	$0.82	$13.68	$15.32	5.88%
$13.00	Jul 17	$0.95	$0.02	$0.97	$12.03	$13.97	6.96%
$13.00	Jul 24	$1.00	$0.07	$1.07	$11.93	$14.07	7.68%
$15.00	Jul 17	$0.02	$1.08	$1.10	$13.90	$16.10	7.89%
$14.00	Jul 31	$0.56	$0.61	$1.17	$12.83	$15.17	8.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.29% of stock, avg 3.80%)

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	$0.04	$0.02	$0.06	$12.94	$14.56
$15.00	$13.50	Jul 17	$0.02	$0.06	$0.08	$13.42	$15.08
$14.50	$13.50	Jul 17	$0.04	$0.06	$0.10	$13.40	$14.60
$15.50	$13.00	Jul 24	$0.03	$0.07	$0.10	$12.90	$15.60
$16.50	$12.00	Jul 31	$0.05	$0.06	$0.11	$11.89	$16.61
$15.00	$13.00	Jul 24	$0.06	$0.07	$0.13	$12.87	$15.13
$16.00	$12.00	Jul 31	$0.08	$0.06	$0.14	$11.86	$16.14
$16.50	$12.00	Aug 7	$0.06	$0.09	$0.15	$11.85	$16.65
$16.50	$12.50	Jul 31	$0.05	$0.12	$0.17	$12.33	$16.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 4.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	15/16	Aug 7	$0.40	$0.10	4.00	$14.10	$15.40
12/13	14/14	Jul 31	$0.39	$0.11	3.55	$12.61	$13.89
12/13	14/14	Aug 7	$0.39	$0.11	3.55	$12.61	$13.89
12/13	14/14	Aug 14	$0.38	$0.12	3.17	$12.62	$14.38
13/14	16/16	Aug 28	$0.38	$0.12	3.17	$13.12	$15.88
13/14	14/14	Aug 7	$0.37	$0.13	2.85	$13.13	$14.37
14/14	14/15	Aug 7	$0.37	$0.13	2.85	$13.63	$14.87
12/13	14/14	Aug 14	$0.37	$0.13	2.85	$12.63	$13.87
14/14	14/15	Aug 14	$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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Jul 31	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 31	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Aug 7	$0.07	$0.43	6.14
$14.00	$14.50	$15.00	Aug 7	$0.07	$0.43	6.14
$12.50	$13.00	$13.50	Aug 14	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 31	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$14.00	$15.00	$16.00	Aug 21	$0.13	$0.87	6.69
$13.00	$13.50	$14.00	Aug 7	$0.07	$0.43	6.14
$13.50	$14.00	$14.50	Aug 7	$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. 49 found (best net $-0.11, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Aug 21	-$0.11	$0.89
$12.00	$13.00	1:2	Aug 21	-$0.47	$0.53
$13.00	$13.50	1:2	Jul 17	-$0.05	$0.45
$15.00	$15.50	1:2	Aug 14	-$0.05	$0.45
$15.00	$15.50	1:2	Aug 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Aug 21	-$0.14	$0.86
$14.50	$14.00	1:2	Jul 24	-$0.05	$0.45
$13.50	$13.00	1:2	Jul 31	-$0.07	$0.43
$12.00	$11.50	1:2	Aug 14	-$0.07	$0.43
$13.00	$12.50	1:2	Aug 14	-$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 5.16%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 28	$0.72	0.49	0.4%	5.16%	5.60%	251	59
$14.00	Aug 21	$0.67	0.49	0.4%	4.81%	5.24%	325	6.9K
$14.00	Aug 14	$0.60	0.49	0.4%	4.30%	4.73%	253	215
$14.00	Aug 7	$0.59	0.50	0.4%	4.23%	4.66%	258	802
$14.00	Jul 31	$0.55	0.50	0.4%	3.95%	4.38%	304	3.4K
$14.50	Aug 28	$0.47	0.42	4.0%	3.37%	7.39%	24	74
$14.50	Aug 7	$0.38	0.38	4.0%	2.73%	6.74%	63	782
$14.50	Aug 14	$0.37	0.38	4.0%	2.65%	6.67%	45	238
$14.50	Jul 31	$0.35	0.37	4.0%	2.51%	6.53%	164	3.2K
$15.00	Aug 21	$0.33	0.30	7.6%	2.37%	9.97%	1.2K	12.3K

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 30,433

Total Puts 16,033

Put/Call Ratio 0.53

Net Difference 14,400

Prior's Put/Call Breakdown

Total Calls 55,774

Total Puts 33,376

Put/Call Ratio 0.60

Net Difference 22,398

Prior 7-Day Put/Call Summary

Total Calls 394,019

Total Puts 205,710

Average Put/Call Ratio 0.60

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