F - Options Database

FORD MTR CO DEL

$14.18 +1.72%

$14.19 (+0.07%)🌙

as of 07/15 06:08 PM

(7/15 15:06) ◀

Wednesday, July 15, 2026 (6:08pm)

▶ (7/16 15:07)

◀ 7/15 18:08 ▶

Option Volume

Detail

ℹ

Current (07/15) 70,332

Calls: 49,443 (70%)

Puts: 20,889 (30%)

Prior (07/14) 46,466

Calls: 30,433 (65%)

Puts: 16,033 (35%)

Current vs Prior +51.36%

Calls: +62.47% (Calls)

Puts: +30.29% (Puts)

Prior 7-Day Total 528,691

Calls: 347,288 (66%)

Puts: 181,403 (34%)

Prior 7-Day Average 75,527

Calls: 49,612 (66%)

Puts: 25,914 (34%)

Current vs Prior 7-Day Avg -6.88%

Calls: -0.34%

Puts: -19.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $3.67M

Calls: $3.05M (83%)

Puts: $618.7K (17%)

Prior (07/14) $2.56M

Calls: $1.88M (74%)

Puts: $673.4K (26%)

Current vs Prior +43.60%

Calls: +62.09%

Puts: -8.13%

Prior 7-Day Total $30.94M

Calls: $21.80M (70%)

Puts: $9.15M (30%)

Prior 7-Day Average $4.42M

Calls: $3.11M (70%)

Puts: $1.31M (30%)

Current vs Prior 7-Day Avg -16.92%

Calls: -1.93%

Puts: -52.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.42

Prior (07/14) 0.53

Current vs Prior -19.81%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -30.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 2,160,897

Calls: 1,292,193 (60%)

Puts: 868,704 (40%)

Prior (07/14) 2,153,472

Calls: 1,287,245 (60%)

Puts: 866,227 (40%)

Current vs Prior +0.34%

Prior 7-Day Total 14,932,401

Calls: 8,912,243 (60%)

Puts: 6,020,158 (40%)

Prior 7-Day Average 2,133,200

Calls: 1,273,177 (60%)

Puts: 860,022 (40%)

Current vs Prior 7-Day Avg +1.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.80% | 6.70%4.80% | 10.79%

Prior 5.24% | 7.03%5.24% | 10.90%

Current vs Prior -8.43% | -4.70%-8.43% | -1.05%

Prior 7-Day Avg 4.52% | 6.36%5.60% | 11.86%

Current vs 7-Day Avg +6.02% | +5.30%-14.42% | -8.99%

Prior 7-Day Eod 5.24% | 7.03%5.24% | 10.90%

Current vs 7-Day Eod -8.43% | -4.70%-8.43% | -1.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.20% | 5.21%

Calls: 10.71% | 4.65%

Puts: 7.69% | 5.77%

Prior 11.65% | 7.61%

Calls: 9.52% | 5.45%

Puts: 13.79% | 9.76%

Current vs Prior -21.03% | -31.54%

Prior 7-Day Avg 13.26% | 7.61%

Calls: 13.58% | 6.35%

Puts: 12.95% | 8.86%

Current vs 7-Day Avg -30.63% | -31.51%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.05M) vs puts ($618.7K). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (49,443 calls vs 20,889 puts).

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 71 of results (avg 7.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.29	0.30	$0.30	3.3%	8.2K	0.69	18.2K
$15.50	Aug 14	0.24	0.25	$0.25	4.0%	66	0.24	227
$14.50	Jul 31	0.45	0.47	$0.46	4.3%	788	0.44	3.3K
$14.50	Jul 24	0.20	0.21	$0.21	4.8%	2.3K	0.37	2.4K
$12.00	Jul 31	2.21	2.32	$2.26	4.9%	18	0.94	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 14	0.65	0.67	$0.66	3.0%	56	0.45	33
$14.00	Aug 21	0.69	0.72	$0.71	4.2%	617	0.46	5.8K
$14.50	Aug 14	0.91	0.95	$0.93	4.3%	2	0.56	4
$17.00	Jul 17	2.75	2.89	$2.82	5.0%	2	1.00	77
$17.00	Aug 21	2.94	3.10	$3.02	5.3%	9	0.88	879

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.46, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.06	0.07	$0.07	14.3%	10.0K	0.25	13.3K
$15.00	Jul 24	0.08	0.09	$0.09	11.1%	910	0.19	8.2K
$16.00	Jul 31	0.10	0.11	$0.11	9.1%	1.0K	0.14	1.7K
$17.00	Aug 21	0.10	0.11	$0.11	9.1%	120	0.11	13.1K
$16.00	Aug 14	0.15	0.18	$0.16	18.8%	24	0.18	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 21	0.11	0.12	$0.12	8.3%	691	0.11	4.2K
$13.00	Jul 31	0.15	0.17	$0.16	12.5%	191	0.19	2.3K
$14.00	Jul 24	0.22	0.25	$0.24	12.5%	868	0.39	2.6K
$13.00	Aug 14	0.25	0.30	$0.28	17.9%	25	0.24	243
$13.50	Jul 31	0.28	0.30	$0.29	6.9%	380	0.30	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 17	2.60	2.92	$2.76	11.6%	16	0.99	7
$11.50	Jul 24	2.63	2.77	$2.70	5.2%	11	0.99	19
$12.00	Jul 17	2.13	2.25	$2.19	5.5%	29	0.99	1.1K
$12.00	Jul 24	2.13	2.28	$2.21	6.8%	9	0.99	79
$12.50	Jul 17	1.62	1.74	$1.68	7.1%	18	0.99	361

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	1.25	1.39	$1.32	10.6%	5	1.00	20
$16.00	Jul 17	1.75	1.89	$1.82	7.7%	6	1.00	7.5K
$16.50	Jul 17	2.25	2.39	$2.32	6.0%	1	1.00	1
$17.00	Jul 17	2.75	2.89	$2.82	5.0%	2	1.00	77
$15.00	Jul 17	0.76	0.89	$0.83	15.7%	467	0.96	10.0K

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 57.7K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.06	0.07	$0.07	14.3%	10.0K	0.25	13.3K
$14.00	Jul 17	0.29	0.30	$0.30	3.3%	8.2K	0.69	18.2K
$15.00	Jul 17	0.01	0.02	$0.02	50.0%	2.8K	0.07	22.4K
$14.50	Jul 24	0.20	0.21	$0.21	4.8%	2.3K	0.37	2.4K
$15.00	Aug 21	0.42	0.45	$0.44	6.8%	2.1K	0.35	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.08	0.10	$0.09	22.2%	7.2K	0.32	18.8K
$13.50	Jul 17	0.01	0.02	$0.02	50.0%	2.6K	0.07	8.3K
$14.00	Jul 31	0.47	0.50	$0.49	6.1%	1.3K	0.43	1.7K
$14.00	Jul 24	0.22	0.25	$0.24	12.5%	868	0.39	2.6K
$12.00	Aug 21	0.11	0.12	$0.12	8.3%	691	0.11	4.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 77.2%, max 178.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 17	Aug 28	109.5%	45.2%	142.0%	130	123.3K
$12.00	Jul 17	Aug 28	106.0%	44.4%	138.6%	31	1.1K
$11.50	Jul 17	Aug 7	129.1%	56.7%	127.8%	17	48
$16.50	Jul 17	Aug 28	93.7%	44.2%	112.0%	--	2.7K
$12.50	Jul 17	Aug 28	83.3%	41.0%	102.9%	20	361

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 17	Aug 28	129.1%	46.4%	178.4%	2	15
$12.00	Jul 17	Aug 28	106.0%	44.4%	138.6%	3	5.0K
$17.00	Jul 17	Aug 21	109.5%	46.2%	136.9%	11	956
$12.50	Jul 17	Aug 28	83.3%	41.0%	102.9%	85	3.0K
$16.50	Jul 17	Aug 7	93.7%	47.6%	97.1%	1	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 4.26, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Aug 7	$0.10	$0.40	$0.10	4.00	$15.10
$15.00	$15.50	Jul 31	$0.11	$0.39	$0.11	3.55	$15.11
$14.50	$15.00	Jul 24	$0.12	$0.38	$0.12	3.17	$14.62
$15.00	$16.00	Aug 21	$0.24	$0.76	$0.24	3.17	$15.24
$15.00	$15.50	Aug 28	$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	$12.00	Aug 21	$0.19	$0.81	$0.19	4.26	$12.81
$13.00	$12.50	Aug 14	$0.11	$0.39	$0.11	3.55	$12.89
$13.50	$13.00	Jul 31	$0.13	$0.37	$0.13	2.85	$13.37
$13.00	$12.50	Aug 28	$0.13	$0.37	$0.13	2.85	$12.87
$13.50	$13.00	Aug 7	$0.14	$0.36	$0.14	2.57	$13.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 9.00, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.82	$0.82	$0.18	4.56	$12.82
$13.50	$14.00	Jul 17	$0.40	$0.40	$0.10	4.00	$13.90
$13.00	$13.50	Jul 31	$0.39	$0.39	$0.11	3.55	$13.39
$13.00	$13.50	Aug 7	$0.36	$0.36	$0.14	2.57	$13.36
$13.00	$13.50	Aug 14	$0.36	$0.36	$0.14	2.57	$13.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Aug 21	$0.90	$0.90	$0.10	9.00	$16.10
$17.00	$15.50	Aug 14	$1.34	$1.34	$0.16	8.38	$15.66
$16.00	$15.50	Aug 7	$0.40	$0.40	$0.10	4.00	$15.60
$16.00	$15.00	Aug 21	$0.80	$0.80	$0.20	4.00	$15.20
$15.50	$15.00	Jul 31	$0.39	$0.39	$0.11	3.55	$15.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.11, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 17	Jul 24	$0.05	60.8%	39.9%
$15.00	Jul 17	Jul 24	$0.07	49.8%	38.3%
$13.50	Jul 17	Jul 24	$0.08	47.6%	36.2%
$14.50	Jul 17	Jul 24	$0.14	42.2%	37.4%
$14.00	Jul 17	Jul 24	$0.15	42.3%	36.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 17	Jul 24	$0.06	47.6%	36.2%
$14.50	Jul 17	Jul 24	$0.12	42.2%	37.4%
$14.00	Jul 17	Jul 24	$0.15	42.3%	36.9%
$17.00	Jul 17	Aug 14	$0.18	109.5%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.75% of stock, avg 12.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.30	$0.09	$0.39	$13.61	$14.39	2.75%
$14.50	Jul 17	$0.07	$0.38	$0.45	$14.05	$14.95	3.17%
$14.00	Jul 24	$0.45	$0.24	$0.69	$13.31	$14.69	4.87%
$14.50	Jul 24	$0.21	$0.50	$0.71	$13.79	$15.21	5.01%
$13.50	Jul 17	$0.70	$0.02	$0.72	$12.78	$14.22	5.08%
$15.00	Jul 17	$0.02	$0.83	$0.85	$14.15	$15.85	5.99%
$13.50	Jul 24	$0.78	$0.08	$0.86	$12.64	$14.36	6.06%
$15.00	Jul 24	$0.09	$0.87	$0.96	$14.04	$15.96	6.77%
$13.00	Jul 17	$1.18	$0.01	$1.19	$11.81	$14.19	8.39%
$14.00	Jul 31	$0.70	$0.49	$1.19	$12.81	$15.19	8.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.28% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.50	Jul 17	$0.02	$0.02	$0.04	$13.46	$15.04
$16.00	$13.00	Jul 24	$0.03	$0.03	$0.06	$12.94	$16.06
$15.50	$13.00	Jul 24	$0.04	$0.03	$0.07	$12.93	$15.57
$14.50	$13.50	Jul 17	$0.07	$0.02	$0.09	$13.41	$14.59
$15.00	$14.00	Jul 17	$0.02	$0.09	$0.11	$13.89	$15.11
$16.00	$13.50	Jul 24	$0.03	$0.08	$0.11	$13.39	$16.11
$15.00	$13.00	Jul 24	$0.09	$0.03	$0.12	$12.88	$15.12
$15.50	$13.50	Jul 24	$0.04	$0.08	$0.12	$13.38	$15.62
$16.50	$12.00	Jul 31	$0.08	$0.05	$0.13	$11.87	$16.63
$14.50	$14.00	Jul 17	$0.07	$0.09	$0.16	$13.84	$14.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 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	14/15	Aug 28	$0.40	$0.10	4.00	$13.60	$14.90
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
14/14	15/16	Aug 7	$0.38	$0.12	3.17	$14.12	$15.38
14/14	14/15	Aug 14	$0.38	$0.12	3.17	$13.62	$14.88
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
14/14	15/16	Jul 31	$0.37	$0.13	2.85	$14.13	$15.37
12/13	14/14	Aug 14	$0.36	$0.14	2.57	$12.64	$14.36
13/14	14/15	Aug 28	$0.36	$0.14	2.57	$13.14	$14.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Aug 7	$0.05	$0.45	9.00
$11.50	$12.00	$12.50	Jul 17	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 31	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$15.50	$16.00	Jul 31	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 14	$0.05	$0.45	9.00
$15.00	$16.00	$17.00	Aug 21	$0.10	$0.90	9.00
$12.50	$13.00	$13.50	Aug 28	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Jul 17	$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. 61 found (best net $-0.32, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Aug 21	-$0.06	$0.94
$13.00	$14.00	1:2	Aug 21	-$0.17	$0.83
$16.00	$16.50	1:2	Jul 31	-$0.05	$0.45
$16.50	$17.00	1:2	Aug 7	-$0.05	$0.45
$15.50	$16.00	1:2	Aug 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Aug 14	-$0.32	$1.18
$15.00	$14.00	1:2	Aug 21	-$0.10	$0.90
$16.00	$15.00	1:2	Aug 21	-$0.52	$0.48
$12.00	$11.50	1:2	Aug 14	-$0.05	$0.45
$13.50	$13.00	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. 27 found (best yield 3.95%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$0.56	0.44	2.3%	3.95%	6.21%	18	94
$14.50	Aug 14	$0.52	0.43	2.3%	3.67%	5.92%	66	239
$14.50	Aug 7	$0.49	0.45	2.3%	3.46%	5.71%	91	809
$14.50	Jul 31	$0.45	0.44	2.3%	3.17%	5.43%	788	3.3K
$15.00	Aug 21	$0.42	0.35	5.8%	2.96%	8.74%	2.1K	12.1K
$15.00	Aug 28	$0.40	0.35	5.8%	2.82%	8.60%	41	1.1K
$15.00	Aug 14	$0.36	0.33	5.8%	2.54%	8.32%	265	568
$15.00	Aug 7	$0.30	0.33	5.8%	2.12%	7.90%	482	1.1K
$15.00	Jul 31	$0.28	0.32	5.8%	1.97%	7.76%	1.2K	4.7K
$15.50	Aug 28	$0.27	0.28	9.3%	1.90%	11.21%	140	24

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 49,443

Total Puts 20,889

Put/Call Ratio 0.42

Net Difference 28,554

Prior's Put/Call Breakdown

Total Calls 30,433

Total Puts 16,033

Put/Call Ratio 0.53

Net Difference 14,400

Prior 7-Day Put/Call Summary

Total Calls 347,288

Total Puts 181,403

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