F - Options Database

FORD MTR CO DEL

$13.99 -1.69%

(7/20 15:05) ◀

Monday, July 20, 2026 (6:02pm)

▶

◀ 7/20 18:02

Option Volume

Detail

ℹ

Current (07/20) 71,405

Calls: 49,245 (69%)

Puts: 22,160 (31%)

Prior (07/17) 79,886

Calls: 60,791 (76%)

Puts: 19,095 (24%)

Current vs Prior -10.62%

Calls: -18.99% (Calls)

Puts: +16.05% (Puts)

Prior 7-Day Total 530,154

Calls: 339,341 (64%)

Puts: 190,813 (36%)

Prior 7-Day Average 75,736

Calls: 48,477 (64%)

Puts: 27,259 (36%)

Current vs Prior 7-Day Avg -5.72%

Calls: +1.58%

Puts: -18.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $5.40M

Calls: $4.61M (85%)

Puts: $787.7K (15%)

Prior (07/17) $5.05M

Calls: $3.59M (71%)

Puts: $1.46M (29%)

Current vs Prior +6.97%

Calls: +28.48%

Puts: -45.98%

Prior 7-Day Total $30.94M

Calls: $20.23M (65%)

Puts: $10.71M (35%)

Prior 7-Day Average $4.42M

Calls: $2.89M (65%)

Puts: $1.53M (35%)

Current vs Prior 7-Day Avg +22.16%

Calls: +59.58%

Puts: -48.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.45

Prior (07/17) 0.31

Current vs Prior +43.26%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -29.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 1,770,336

Calls: 958,709 (54%)

Puts: 811,627 (46%)

Prior (07/17) 2,179,395

Calls: 1,307,829 (60%)

Puts: 871,566 (40%)

Current vs Prior -18.77%

Prior 7-Day Total 15,083,211

Calls: 9,023,072 (60%)

Puts: 6,060,139 (40%)

Prior 7-Day Average 2,154,744

Calls: 1,289,010 (60%)

Puts: 865,734 (40%)

Current vs Prior 7-Day Avg -17.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.00% | 9.72%12.37% | 13.08%

Prior 6.04% | 9.98%3.51% | 10.82%

Current vs Prior -0.65% | -2.58%+251.94% | +20.87%

Prior 7-Day Avg 4.73% | 6.96%4.70% | 11.16%

Current vs 7-Day Avg +26.89% | +39.63%+163.34% | +17.22%

Prior 7-Day Eod 6.04% | 9.98%3.51% | 10.82%

Current vs 7-Day Eod -0.65% | -2.58%+251.94% | +20.87%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 4.64%

Calls: 3.85% | 1.79%

Puts: 3.57% | 7.50%

Prior 13.97% | 4.95%

Calls: 2.94% | 2.00%

Puts: 25.00% | 7.89%

Current vs Prior -73.44% | -6.26%

Prior 7-Day Avg 12.85% | 6.21%

Calls: 10.44% | 4.62%

Puts: 15.26% | 7.80%

Current vs 7-Day Avg -71.13% | -25.28%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.61M) vs puts ($787.7K). Extreme bullish P/C ratio of 0.45 - heavy call buying (49,245 calls vs 22,160 puts). P/C ratio rising 43% - increased hedging/bearish positioning. Declining open interest (down 19%) indicates positions being closed.

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 NEUTRAL

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 60 of results (avg 7.4%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 31	0.54	0.56	$0.55	3.6%	881	0.53	7.0K
$14.00	Jul 24	0.25	0.26	$0.26	3.8%	3.5K	0.52	5.7K
$15.00	Jul 31	0.20	0.21	$0.21	4.8%	4.4K	0.26	6.5K
$12.00	Jul 31	2.04	2.16	$2.10	5.7%	28	0.94	77
$14.50	Jul 31	0.33	0.35	$0.34	5.9%	658	0.38	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 14	0.99	1.03	$1.01	4.0%	23	0.61	95
$14.50	Jul 31	0.79	0.83	$0.81	4.9%	310	0.62	801
$14.00	Aug 21	0.74	0.78	$0.76	5.3%	1.0K	0.49	6.3K
$13.50	Aug 7	0.35	0.37	$0.36	5.6%	88	0.34	168
$13.50	Aug 21	0.50	0.53	$0.52	5.8%	627	0.38	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.08	0.09	$0.09	11.1%	9.7K	0.23	5.1K
$16.00	Aug 7	0.09	0.10	$0.10	10.0%	28	0.13	280
$15.50	Jul 31	0.11	0.12	$0.12	8.3%	964	0.17	1.8K
$16.00	Aug 28	0.16	0.19	$0.18	16.7%	111	0.17	1.1K
$15.00	Jul 31	0.20	0.21	$0.21	4.8%	4.4K	0.26	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 21	0.11	0.13	$0.12	16.7%	2.2K	0.12	4.2K
$13.00	Jul 31	0.15	0.18	$0.16	18.8%	878	0.20	2.1K
$13.00	Aug 7	0.20	0.24	$0.22	18.2%	191	0.23	691
$14.00	Jul 24	0.23	0.25	$0.24	8.3%	4.3K	0.49	3.9K
$12.50	Aug 28	0.22	0.25	$0.24	12.5%	20	0.20	96

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 24	2.45	2.60	$2.53	5.9%	18	0.99	19
$12.00	Jul 24	1.95	2.10	$2.03	7.4%	11	0.99	79
$12.50	Jul 24	1.45	1.61	$1.53	10.5%	3	0.98	66
$11.50	Jul 31	2.45	2.64	$2.55	7.5%	13	0.96	23
$13.00	Jul 24	0.97	1.05	$1.01	7.9%	97	0.95	378

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	1.95	2.07	$2.01	6.0%	3	1.00	114
$15.50	Jul 24	1.45	1.57	$1.51	7.9%	6	0.96	78
$16.50	Jul 31	2.43	2.61	$2.52	7.1%	--	0.94	13
$15.00	Jul 24	0.96	1.08	$1.02	11.8%	44	0.93	867
$16.00	Jul 31	1.97	2.12	$2.05	7.3%	1	0.92	34

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 55.7K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.08	0.09	$0.09	11.1%	9.7K	0.23	5.1K
$15.00	Jul 24	0.02	0.03	$0.03	33.3%	5.4K	0.08	9.4K
$15.00	Jul 31	0.20	0.21	$0.21	4.8%	4.4K	0.26	6.5K
$14.00	Jul 24	0.25	0.26	$0.26	3.8%	3.5K	0.52	5.7K
$15.00	Aug 21	0.31	0.34	$0.33	9.1%	2.2K	0.30	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.23	0.25	$0.24	8.3%	4.3K	0.49	3.9K
$13.50	Jul 24	0.06	0.08	$0.07	28.6%	3.7K	0.20	2.1K
$14.00	Jul 31	0.49	0.52	$0.51	5.9%	2.6K	0.47	3.4K
$12.00	Aug 21	0.11	0.13	$0.12	16.7%	2.2K	0.12	4.2K
$13.00	Aug 21	0.31	0.35	$0.33	12.1%	1.0K	0.28	24.6K

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 28.7%, max 91.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 24	Aug 28	70.8%	44.0%	61.0%	6	1.2K
$12.00	Jul 24	Aug 28	69.0%	43.4%	59.1%	11	91
$11.50	Jul 24	Aug 7	85.3%	59.6%	43.2%	20	61
$16.00	Jul 24	Aug 28	59.3%	43.5%	36.2%	323	4.1K
$15.50	Jul 24	Aug 28	56.7%	42.1%	34.6%	397	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 24	Aug 28	85.3%	44.6%	91.4%	7	288
$12.00	Jul 24	Aug 28	69.0%	43.4%	59.1%	17	592
$15.50	Jul 24	Aug 28	56.7%	42.1%	34.6%	7	84
$16.00	Jul 24	Aug 21	59.3%	45.9%	29.2%	4	1.1K
$12.50	Jul 24	Aug 28	52.9%	42.3%	25.3%	55	512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 4.00, avg 1.71)

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	Aug 14	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 21	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 28	$0.11	$0.39	$0.11	3.55	$15.11
$14.50	$15.00	Jul 31	$0.13	$0.37	$0.13	2.85	$14.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Aug 14	$0.12	$0.38	$0.12	3.17	$12.88
$13.00	$12.50	Aug 21	$0.13	$0.37	$0.13	2.85	$12.87
$13.00	$12.50	Aug 28	$0.13	$0.37	$0.13	2.85	$12.87
$13.50	$13.00	Jul 31	$0.14	$0.36	$0.14	2.57	$13.36
$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. 59 found (best R:R 4.00, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$12.50	Aug 28	$0.40	$0.40	$0.10	4.00	$12.40
$12.50	$13.00	Aug 28	$0.40	$0.40	$0.10	4.00	$12.90
$12.50	$13.00	Aug 7	$0.39	$0.39	$0.11	3.55	$12.89
$12.50	$13.00	Aug 14	$0.38	$0.38	$0.12	3.17	$12.88
$12.50	$13.00	Aug 21	$0.38	$0.38	$0.12	3.17	$12.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.50	$15.00	Aug 14	$0.39	$0.39	$0.11	3.55	$15.11
$15.00	$14.50	Jul 31	$0.38	$0.38	$0.12	3.17	$14.62
$15.50	$15.00	Aug 7	$0.38	$0.38	$0.12	3.17	$15.12
$15.50	$15.00	Aug 28	$0.38	$0.38	$0.12	3.17	$15.12
$15.00	$14.50	Aug 14	$0.36	$0.36	$0.14	2.57	$14.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.17, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 24	Jul 31	$0.07	69.0%	60.4%
$12.50	Jul 24	Jul 31	$0.08	52.9%	57.5%
$15.50	Jul 24	Jul 31	$0.10	56.7%	56.4%
$13.00	Jul 24	Jul 31	$0.17	45.5%	56.6%
$15.00	Jul 24	Jul 31	$0.18	46.7%	56.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Jul 24	Jul 31	$0.07	52.9%	57.5%
$15.50	Jul 24	Jul 31	$0.09	56.7%	56.4%
$13.00	Jul 24	Jul 31	$0.14	45.5%	56.6%
$15.00	Jul 24	Jul 31	$0.17	46.7%	56.1%
$13.50	Jul 24	Jul 31	$0.23	43.2%	55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.57% of stock, avg 12.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 24	$0.26	$0.24	$0.50	$13.50	$14.50	3.57%
$13.50	Jul 24	$0.60	$0.07	$0.67	$12.83	$14.17	4.79%
$14.50	Jul 24	$0.09	$0.58	$0.67	$13.83	$15.17	4.79%
$13.00	Jul 24	$1.01	$0.02	$1.03	$11.97	$14.03	7.36%
$15.00	Jul 24	$0.03	$1.02	$1.05	$13.95	$16.05	7.51%
$14.00	Jul 31	$0.55	$0.51	$1.06	$12.94	$15.06	7.58%
$13.50	Jul 31	$0.85	$0.30	$1.15	$12.35	$14.65	8.22%
$14.50	Jul 31	$0.34	$0.81	$1.15	$13.35	$15.65	8.22%
$14.00	Aug 7	$0.62	$0.59	$1.21	$12.79	$15.21	8.65%
$13.50	Aug 7	$0.91	$0.36	$1.27	$12.23	$14.77	9.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.36% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jul 24	$0.03	$0.02	$0.05	$12.95	$15.05
$16.50	$12.00	Jul 31	$0.05	$0.04	$0.09	$11.91	$16.59
$15.00	$13.50	Jul 24	$0.03	$0.07	$0.10	$13.40	$15.10
$16.00	$12.00	Jul 31	$0.06	$0.04	$0.10	$11.90	$16.10
$14.50	$13.00	Jul 24	$0.09	$0.02	$0.11	$12.89	$14.61
$16.50	$12.50	Jul 31	$0.05	$0.08	$0.13	$12.37	$16.63
$16.50	$12.00	Aug 7	$0.06	$0.07	$0.13	$11.87	$16.63
$16.00	$12.50	Jul 31	$0.06	$0.08	$0.14	$12.36	$16.14
$14.50	$13.50	Jul 24	$0.09	$0.07	$0.16	$13.34	$14.66
$15.50	$12.00	Jul 31	$0.12	$0.04	$0.16	$11.84	$15.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 3.55, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Aug 14	$0.39	$0.11	3.55	$12.61	$13.89
13/14	14/14	Aug 14	$0.39	$0.11	3.55	$13.11	$14.39
14/14	14/15	Aug 14	$0.39	$0.11	3.55	$13.61	$14.89
14/14	14/15	Aug 21	$0.39	$0.11	3.55	$13.61	$14.89
14/14	14/15	Aug 7	$0.38	$0.12	3.17	$13.62	$14.88
12/13	14/14	Aug 28	$0.38	$0.12	3.17	$12.62	$13.88
13/14	14/14	Aug 7	$0.36	$0.14	2.57	$13.14	$14.36
13/14	14/15	Aug 28	$0.36	$0.14	2.57	$13.14	$14.86
14/14	15/16	Aug 28	$0.36	$0.14	2.57	$13.64	$15.36
13/14	14/14	Jul 31	$0.35	$0.15	2.33	$13.15	$14.35

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 24	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 7	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Aug 14	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Aug 21	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 21	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Aug 21	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 21	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 28	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Aug 14	$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. 50 found (best net $-0.05, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Aug 7	-$0.05	$0.45
$16.00	$16.50	1:2	Aug 21	-$0.06	$0.44
$16.00	$16.50	1:2	Aug 28	-$0.06	$0.44
$15.00	$15.50	1:2	Aug 14	-$0.07	$0.43
$16.00	$16.50	1:2	Aug 14	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Aug 14	-$0.05	$0.45
$12.50	$12.00	1:2	Aug 28	-$0.06	$0.44
$13.00	$12.50	1:2	Aug 21	-$0.07	$0.43
$13.50	$13.00	1:2	Aug 7	-$0.08	$0.42
$14.00	$13.50	1:2	Jul 31	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.08%, avg 2.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 28	$0.71	0.51	0.1%	5.08%	5.15%	24	277
$14.00	Aug 21	$0.67	0.50	0.1%	4.79%	4.86%	695	7.2K
$14.00	Aug 14	$0.63	0.51	0.1%	4.50%	4.57%	676	462
$14.00	Aug 7	$0.59	0.52	0.1%	4.22%	4.29%	404	1.0K
$14.00	Jul 31	$0.54	0.53	0.1%	3.86%	3.93%	881	7.0K
$14.50	Aug 28	$0.48	0.40	3.6%	3.43%	7.08%	27	124
$14.50	Aug 21	$0.46	0.40	3.6%	3.29%	6.93%	871	--
$14.50	Aug 14	$0.42	0.39	3.6%	3.00%	6.65%	36	305
$14.50	Aug 7	$0.38	0.40	3.6%	2.72%	6.36%	107	870
$14.50	Jul 31	$0.33	0.38	3.6%	2.36%	6.00%	658	5.5K

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 49,245

Total Puts 22,160

Put/Call Ratio 0.45

Net Difference 27,085

Prior's Put/Call Breakdown

Total Calls 60,791

Total Puts 19,095

Put/Call Ratio 0.31

Net Difference 41,696

Prior 7-Day Put/Call Summary

Total Calls 339,341

Total Puts 190,813

Average Put/Call Ratio 0.64

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