Tour v344
F
FORD MTR CO DEL
$14.19 +0.07%
$14.17 (-0.14%)🌙
as of 07/16 06:02 PM
(7/16 15:07) ◀
|
Thursday, July 16, 2026 (6:02pm)
January 2026
|
▶
◀ 7/16 18:02

Option Volume

Detail
ℹ
Current (07/16) 74,947
Calls: 30,315 (40%)
Puts: 44,632 (60%)
Prior (07/15) 70,332
Calls: 49,443 (70%)
Puts: 20,889 (30%)
Current vs Prior +6.56%
Calls: -38.69% (Calls)
Puts: +113.66% (Puts)
Prior 7-Day Total 478,054
Calls: 304,878 (64%)
Puts: 173,176 (36%)
Prior 7-Day Average 68,293
Calls: 43,554 (64%)
Puts: 24,739 (36%)
Current vs Prior 7-Day Avg +9.74%
Calls: -30.40%
Puts: +80.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $6.68M
Calls: $3.09M (46%)
Puts: $3.59M (54%)
Prior (07/15) $3.67M
Calls: $3.05M (83%)
Puts: $618.7K (17%)
Current vs Prior +81.78%
Calls: +1.10%
Puts: +480.02%
Prior 7-Day Total $26.26M
Calls: $18.59M (71%)
Puts: $7.67M (29%)
Prior 7-Day Average $3.75M
Calls: $2.66M (71%)
Puts: $1.10M (29%)
Current vs Prior 7-Day Avg +77.95%
Calls: +16.24%
Puts: +227.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.47
Prior (07/15) 0.42
Current vs Prior +248.48%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +137.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,171,283
Calls: 1,301,089 (60%)
Puts: 870,194 (40%)
Prior (07/15) 2,160,897
Calls: 1,292,193 (60%)
Puts: 868,704 (40%)
Current vs Prior +0.48%
Prior 7-Day Total 15,001,370
Calls: 8,957,368 (60%)
Puts: 6,044,002 (40%)
Prior 7-Day Average 2,143,052
Calls: 1,279,624 (60%)
Puts: 863,428 (40%)
Current vs Prior 7-Day Avg +1.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.02% | 6.20%4.02% | 10.71%
Prior 4.80% | 6.70%4.80% | 10.79%
Current vs Prior -16.24% | -7.43%-16.24% | -0.72%
Prior 7-Day Avg 4.41% | 6.29%5.26% | 11.61%
Current vs 7-Day Avg -8.97% | -1.35%-23.57% | -7.73%
Prior 7-Day Eod 4.80% | 6.70%4.80% | 10.79%
Current vs 7-Day Eod -16.24% | -7.43%-16.24% | -0.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.13% | 4.31%
Calls: 5.26% | 2.86%
Puts: 15.00% | 5.77%
Prior 9.20% | 5.21%
Calls: 10.71% | 4.65%
Puts: 7.69% | 5.77%
Current vs Prior +10.11% | -17.27%
Prior 7-Day Avg 13.50% | 7.18%
Calls: 13.84% | 5.99%
Puts: 13.16% | 8.36%
Current vs 7-Day Avg -24.94% | -39.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 82% vs prior. Dollar volume significantly above 7-day average (78% higher). Bearish P/C ratio of 1.47 indicates protective positioning. P/C ratio rising 248% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 59 of results (avg 7.1%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.390.40$0.402.5%1.2K0.3412.1K
$13.00Jul 241.191.23$1.213.3%670.93306
$13.00Jul 171.161.20$1.183.4%1511.004.8K
$14.00Aug 210.790.82$0.813.7%2250.547.0K
$12.00Jul 242.122.22$2.174.6%31.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.620.65$0.644.7%150.4576
$17.00Jul 172.762.90$2.834.9%50.9977
$14.50Aug 140.900.95$0.935.4%10.565
$16.00Aug 212.022.15$2.096.2%40.81990
$12.50Aug 140.150.16$0.166.3%170.16213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 240.050.06$0.0616.7%4660.158.3K
$16.00Jul 310.080.09$0.0911.1%140.122.3K
$17.00Aug 210.080.09$0.0911.1%150.1013.1K
$15.50Jul 310.130.15$0.1414.3%1180.191.5K
$14.50Jul 240.150.17$0.1612.5%1.3K0.343.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 240.060.07$0.0714.3%2620.162.1K
$12.00Aug 210.110.12$0.128.3%980.114.3K
$13.00Jul 310.140.15$0.156.7%7900.182.4K
$12.50Aug 140.150.16$0.166.3%170.16213
$14.00Jul 240.190.21$0.2010.0%2.7K0.392.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Jul 172.552.95$2.7514.5%311.009
$12.00Jul 172.102.20$2.154.7%271.001.1K
$12.50Jul 171.601.75$1.688.9%351.00372
$13.00Jul 171.161.20$1.183.4%1511.004.8K
$13.50Jul 170.610.73$0.6717.9%1011.003.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 172.762.90$2.834.9%50.9977
$16.00Jul 171.761.90$1.837.7%10.5K0.987.5K
$16.00Jul 241.761.91$1.848.2%--0.9814
$15.50Jul 171.261.40$1.3310.5%10.9821
$15.00Jul 170.790.89$0.8411.9%10.6K0.979.7K

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 59.4K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 170.020.03$0.0333.3%5.1K0.1613.4K
$14.00Jul 170.210.24$0.2213.6%2.8K0.7519.1K
$14.00Jul 310.640.68$0.666.1%2.3K0.574.1K
$16.00Jul 240.000.01$0.01100.0%1.4K0.023.1K
$15.00Jul 170.000.01$0.01100.0%1.4K0.0322.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 170.790.89$0.8411.9%10.6K0.979.7K
$16.00Jul 171.761.90$1.837.7%10.5K0.987.5K
$14.00Jul 170.040.05$0.0520.0%7.2K0.2618.4K
$14.00Jul 240.190.21$0.2010.0%2.7K0.392.9K
$13.50Jul 170.000.01$0.01100.0%1.8K0.038.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 126.6%, max 314.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Jul 17Aug 28151.4%42.6%255.3%271.1K
$17.00Jul 17Aug 28159.0%45.1%252.7%3123.3K
$11.50Jul 17Aug 7184.8%56.3%228.1%3151
$16.50Jul 17Aug 28136.4%44.3%208.1%102.7K
$12.50Jul 17Aug 14118.7%44.9%164.1%37402
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jul 17Aug 28184.8%44.6%314.1%516
$17.00Jul 17Aug 21159.0%44.5%257.1%9950
$12.00Jul 17Aug 28151.4%42.6%255.3%225.1K
$12.50Jul 17Aug 28118.7%42.6%178.3%93.0K
$16.00Jul 17Aug 21112.5%43.4%159.3%10.5K8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$17.00Aug 21$0.10$0.90$0.109.00$16.10
$14.50$15.00Jul 24$0.10$0.40$0.104.00$14.60
$15.00$15.50Aug 14$0.10$0.40$0.104.00$15.10
$15.00$16.00Aug 21$0.21$0.79$0.213.76$15.21
$15.00$15.50Jul 31$0.11$0.39$0.113.55$15.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Aug 21$0.19$0.81$0.194.26$12.81
$13.00$12.50Aug 14$0.11$0.39$0.113.55$12.89
$13.50$13.00Jul 31$0.12$0.38$0.123.17$13.38
$14.00$13.50Jul 24$0.13$0.37$0.132.85$13.87
$13.50$13.00Aug 7$0.13$0.37$0.132.85$13.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 4.77, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Aug 21$0.82$0.82$0.184.56$12.82
$12.00$13.00Aug 28$0.81$0.81$0.194.26$12.81
$13.50$14.00Jul 24$0.36$0.36$0.142.57$13.86
$12.50$13.00Aug 14$0.36$0.36$0.142.57$12.86
$13.00$13.50Aug 14$0.36$0.36$0.142.57$13.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$15.00Aug 7$1.24$1.24$0.264.77$15.26
$15.50$15.00Jul 31$0.38$0.38$0.123.17$15.12
$16.00$15.00Aug 21$0.76$0.76$0.243.17$15.24
$15.50$15.00Aug 14$0.37$0.37$0.132.85$15.13
$15.00$14.50Jul 31$0.35$0.35$0.152.33$14.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.13, cheapest $0.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Jul 17Jul 24$0.0953.4%35.1%
$14.50Jul 17Jul 24$0.1343.6%34.6%
$14.00Jul 17Jul 24$0.1839.8%34.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Jul 17Jul 24$0.0653.4%35.1%
$14.50Jul 17Jul 24$0.1343.6%34.6%
$14.00Jul 17Jul 24$0.1539.8%34.1%
$17.00Jul 17Aug 14$0.17159.0%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 1.90% of stock, avg 12.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jul 17$0.22$0.05$0.27$13.73$14.271.90%
$14.50Jul 17$0.03$0.35$0.38$14.12$14.882.68%
$14.00Jul 24$0.40$0.20$0.60$13.40$14.604.23%
$14.50Jul 24$0.16$0.48$0.64$13.86$15.144.51%
$13.50Jul 17$0.67$0.01$0.68$12.82$14.184.79%
$13.50Jul 24$0.76$0.07$0.83$12.67$14.335.85%
$15.00Jul 17$0.01$0.84$0.85$14.15$15.855.99%
$15.00Jul 24$0.06$0.88$0.94$14.06$15.946.62%
$14.00Jul 31$0.66$0.47$1.13$12.87$15.137.96%
$14.50Jul 31$0.44$0.74$1.18$13.32$15.688.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.35% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$13.00Jul 24$0.02$0.03$0.05$12.95$15.55
$14.50$14.00Jul 17$0.03$0.05$0.08$13.92$14.58
$15.00$13.00Jul 24$0.06$0.03$0.09$12.91$15.09
$15.50$13.50Jul 24$0.02$0.07$0.09$13.41$15.59
$16.50$12.00Jul 31$0.05$0.04$0.09$11.91$16.59
$15.00$13.50Jul 24$0.06$0.07$0.13$13.37$15.13
$16.00$12.00Jul 31$0.09$0.04$0.13$11.87$16.13
$16.50$12.50Jul 31$0.05$0.08$0.13$12.37$16.63
$16.00$12.50Jul 31$0.09$0.08$0.17$12.33$16.17
$16.50$12.00Aug 7$0.10$0.07$0.17$11.83$16.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.55, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1414/15Jul 31$0.39$0.113.55$13.61$14.89
14/1415/16Aug 14$0.39$0.113.55$14.11$15.39
13/1414/15Aug 28$0.39$0.113.55$13.11$14.89
14/1415/16Jul 31$0.38$0.123.17$14.12$15.38
14/1414/15Aug 7$0.38$0.123.17$13.62$14.88
14/1415/16Aug 7$0.38$0.123.17$14.12$15.38
13/1414/14Aug 7$0.37$0.132.85$13.13$14.37
13/1414/14Aug 14$0.37$0.132.85$13.13$14.37
14/1516/17Aug 21$0.72$0.282.57$14.28$16.72
13/1414/15Aug 14$0.35$0.152.33$13.15$14.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$16.00$17.00Aug 21$0.11$0.898.09
$13.00$13.50$14.00Jul 17$0.06$0.447.33
$14.50$15.00$15.50Jul 24$0.06$0.447.33
$12.00$12.50$13.00Jul 31$0.06$0.447.33
$12.50$13.00$13.50Jul 31$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.50$13.00$13.50Jul 31$0.05$0.459.00
$15.00$15.50$16.00Jul 31$0.05$0.459.00
$13.50$14.00$14.50Aug 7$0.06$0.447.33
$14.00$14.50$15.00Aug 14$0.06$0.447.33
$15.00$15.50$16.00Aug 14$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.09, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 21-$0.18$0.82
$16.50$17.001:2Aug 14-$0.05$0.45
$14.50$15.001:2Jul 31-$0.06$0.44
$16.00$16.501:2Aug 14-$0.06$0.44
$15.00$15.501:2Aug 7-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Aug 21-$0.09$0.91
$14.00$13.501:2Jul 31-$0.07$0.43
$13.50$13.001:2Aug 7-$0.07$0.43
$16.00$15.001:2Aug 21-$0.57$0.43
$15.00$14.501:2Jul 24-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.81%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Aug 28$0.540.442.2%3.81%5.99%8110
$14.50Aug 14$0.510.432.2%3.59%5.78%27275
$14.50Aug 7$0.470.442.2%3.31%5.50%54829
$14.50Jul 31$0.400.432.2%2.82%5.00%9973.6K
$15.00Aug 21$0.390.345.7%2.75%8.46%1.2K12.1K
$15.00Aug 28$0.370.345.7%2.61%8.32%431.1K
$15.00Aug 14$0.330.325.7%2.33%8.03%29746
$15.00Aug 7$0.290.325.7%2.04%7.75%691.6K
$15.50Aug 28$0.270.279.2%1.90%11.13%--155
$15.00Jul 31$0.240.305.7%1.69%7.40%7215.3K

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 30,315
Total Puts 44,632
Put/Call Ratio 1.47
Net Difference -14,317

Prior's Put/Call Breakdown

Total Calls 49,443
Total Puts 20,889
Put/Call Ratio 0.42
Net Difference 28,554

Prior 7-Day Put/Call Summary

Total Calls 304,878
Total Puts 173,176
Average Put/Call Ratio 0.62
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All