F - Options Database

FORD MTR CO DEL

$14.23 +0.28%

$14.22 (-0.07%)🌙

as of 07/17 06:03 PM

(7/17 15:07) ◀

Friday, July 17, 2026 (6:03pm)

▶

◀ 7/17 18:03

Option Volume

Detail

ℹ

Current (07/17) 79,886

Calls: 60,791 (76%)

Puts: 19,095 (24%)

Prior (07/16) 74,947

Calls: 30,315 (40%)

Puts: 44,632 (60%)

Current vs Prior +6.59%

Calls: +100.53% (Calls)

Puts: -57.22% (Puts)

Prior 7-Day Total 502,580

Calls: 307,171 (61%)

Puts: 195,409 (39%)

Prior 7-Day Average 71,797

Calls: 43,881 (61%)

Puts: 27,915 (39%)

Current vs Prior 7-Day Avg +11.27%

Calls: +38.53%

Puts: -31.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $5.05M

Calls: $3.59M (71%)

Puts: $1.46M (29%)

Prior (07/16) $6.68M

Calls: $3.09M (46%)

Puts: $3.59M (54%)

Current vs Prior -24.39%

Calls: +16.26%

Puts: -59.37%

Prior 7-Day Total $29.68M

Calls: $19.45M (66%)

Puts: $10.23M (34%)

Prior 7-Day Average $4.24M

Calls: $2.78M (66%)

Puts: $1.46M (34%)

Current vs Prior 7-Day Avg +19.04%

Calls: +29.17%

Puts: -0.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.31

Prior (07/16) 1.47

Current vs Prior -78.67%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -56.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 2,179,395

Calls: 1,307,829 (60%)

Puts: 871,566 (40%)

Prior (07/16) 2,171,283

Calls: 1,301,089 (60%)

Puts: 870,194 (40%)

Current vs Prior +0.37%

Prior 7-Day Total 15,045,292

Calls: 8,989,704 (60%)

Puts: 6,055,588 (40%)

Prior 7-Day Average 2,149,327

Calls: 1,284,243 (60%)

Puts: 865,084 (40%)

Current vs Prior 7-Day Avg +1.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.51% | 6.04%3.51% | 10.82%

Prior 4.02% | 6.20%4.02% | 10.71%

Current vs Prior +50.45% | +60.91%-12.53% | +1.03%

Prior 7-Day Avg 4.22% | 6.18%4.84% | 11.34%

Current vs 7-Day Avg +43.29% | +61.41%-27.39% | -4.55%

Prior 7-Day Eod 4.02% | 6.20%4.02% | 10.71%

Current vs 7-Day Eod +50.45% | +60.91%-12.53% | +1.03%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.97% | 4.95%

Calls: 2.94% | 2.00%

Puts: 25.00% | 7.89%

Prior 10.13% | 4.31%

Calls: 5.26% | 2.86%

Puts: 15.00% | 5.77%

Current vs Prior +37.91% | +14.85%

Prior 7-Day Avg 13.81% | 6.62%

Calls: 12.94% | 5.30%

Puts: 14.69% | 7.93%

Current vs 7-Day Avg +1.13% | -25.19%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.59M). Extreme bullish P/C ratio of 0.31 - heavy call buying (60,791 calls vs 19,095 puts). P/C ratio dropping 79% - sentiment shifting bullish. Call-heavy open interest (1,307,829 calls vs 871,566 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 60 of results (avg 6.9%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 31	2.75	2.86	$2.81	3.9%	16	0.96	23
$14.50	Jul 31	0.45	0.47	$0.46	4.3%	2.1K	0.45	4.3K
$15.00	Aug 21	0.41	0.43	$0.42	4.8%	2.5K	0.35	12.5K
$13.50	Jul 31	0.99	1.04	$1.02	4.9%	118	0.72	1.5K
$13.00	Aug 21	1.47	1.55	$1.51	5.3%	157	0.77	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 7	1.45	1.51	$1.48	4.1%	25	0.75	9
$15.50	Jul 31	1.40	1.46	$1.43	4.2%	77	0.78	86
$14.50	Aug 14	0.87	0.91	$0.89	4.5%	95	0.55	6
$17.00	Jul 17	2.70	2.83	$2.77	4.7%	8	1.00	78
$15.50	Aug 28	1.63	1.71	$1.67	4.8%	3	0.71	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.06	0.07	$0.07	14.3%	3.1K	0.17	8.4K
$14.50	Jul 24	0.17	0.18	$0.18	5.6%	3.7K	0.36	3.7K
$16.00	Aug 21	0.19	0.22	$0.21	14.3%	851	0.20	7.0K
$14.00	Jul 17	0.21	0.25	$0.23	17.4%	9.0K	0.93	18.5K
$15.50	Aug 7	0.21	0.25	$0.23	17.4%	17	0.25	404

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 24	0.05	0.06	$0.06	16.7%	507	0.15	2.2K
$12.50	Jul 31	0.07	0.08	$0.08	12.5%	59	0.10	1.5K
$12.00	Aug 21	0.10	0.12	$0.11	18.2%	80	0.11	4.3K
$13.00	Jul 31	0.14	0.15	$0.15	6.7%	387	0.17	2.0K
$14.00	Jul 24	0.18	0.20	$0.19	10.5%	2.5K	0.37	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 24	2.64	2.81	$2.73	6.2%	27	1.00	18
$12.00	Jul 24	2.20	2.32	$2.26	5.3%	21	1.00	76
$12.50	Jul 24	1.71	1.82	$1.77	6.2%	4	1.00	65
$11.50	Jul 17	2.58	3.50	$3.04	30.3%	15	0.99	30
$12.00	Jul 17	2.13	2.43	$2.28	13.2%	46	0.99	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	1.20	1.31	$1.25	8.8%	15	1.00	1
$16.00	Jul 17	1.70	1.82	$1.76	6.8%	48	1.00	3.2K
$16.50	Jul 17	2.20	2.34	$2.27	6.2%	18	1.00	1
$17.00	Jul 17	2.70	2.83	$2.77	4.7%	8	1.00	78
$16.00	Jul 24	1.70	1.88	$1.79	10.1%	103	0.96	13

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 62.7K, top 11.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.00	0.01	$0.01	100.0%	11.9K	0.07	13.5K
$14.00	Jul 17	0.21	0.25	$0.23	17.4%	9.0K	0.93	18.5K
$14.50	Jul 24	0.17	0.18	$0.18	5.6%	3.7K	0.36	3.7K
$15.00	Jul 24	0.06	0.07	$0.07	14.3%	3.1K	0.17	8.4K
$15.00	Aug 21	0.41	0.43	$0.42	4.8%	2.5K	0.35	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.18	0.20	$0.19	10.5%	2.5K	0.37	2.9K
$14.00	Jul 17	0.00	0.01	$0.01	100.0%	2.4K	0.07	18.7K
$14.50	Jul 17	0.23	0.31	$0.27	29.6%	1.4K	0.94	1.5K
$14.00	Jul 31	0.44	0.47	$0.45	6.7%	1.2K	0.41	2.8K
$13.50	Jul 31	0.25	0.28	$0.27	11.1%	871	0.28	3.0K

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 1361.4%, max 2323.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	1028.2%	43.4%	2266.5%	46	1.1K
$17.00	Jul 17	Aug 28	1040.3%	45.3%	2195.4%	18	123.3K
$11.50	Jul 17	Aug 7	1250.2%	59.7%	1992.5%	15	72
$16.50	Jul 17	Aug 28	889.1%	44.2%	1913.5%	10	2.7K
$12.50	Jul 17	Aug 14	810.7%	47.1%	1620.5%	173	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 17	Aug 14	1250.2%	51.6%	2323.2%	--	36
$12.00	Jul 17	Aug 28	1028.2%	43.4%	2266.5%	7	5.1K
$17.00	Jul 17	Aug 21	1040.3%	46.2%	2150.9%	8	951
$12.50	Jul 17	Aug 28	810.7%	41.9%	1833.2%	7	3.0K
$16.50	Jul 17	Aug 7	889.1%	51.5%	1626.9%	18	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 8.09, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Aug 21	$0.11	$0.89	$0.11	8.09	$16.11
$15.00	$16.00	Aug 21	$0.21	$0.79	$0.21	3.76	$15.21
$14.50	$15.00	Jul 24	$0.11	$0.39	$0.11	3.55	$14.61
$15.00	$15.50	Jul 31	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 7	$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
$13.50	$13.00	Jul 31	$0.12	$0.38	$0.12	3.17	$13.38
$13.00	$12.50	Aug 28	$0.12	$0.38	$0.12	3.17	$12.88
$14.00	$13.50	Jul 24	$0.13	$0.37	$0.13	2.85	$13.87
$13.50	$13.00	Aug 7	$0.13	$0.37	$0.13	2.85	$13.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 9.00, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.85	$0.85	$0.15	5.67	$12.85
$12.00	$13.00	Aug 28	$0.85	$0.85	$0.15	5.67	$12.85
$13.00	$13.50	Jul 31	$0.40	$0.40	$0.10	4.00	$13.40
$12.50	$13.00	Aug 7	$0.40	$0.40	$0.10	4.00	$12.90
$13.50	$14.00	Jul 24	$0.39	$0.39	$0.11	3.55	$13.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$15.50	Aug 14	$1.35	$1.35	$0.15	9.00	$15.65
$16.50	$15.50	Aug 7	$0.86	$0.86	$0.14	6.14	$15.64
$16.00	$15.00	Aug 21	$0.82	$0.82	$0.18	4.56	$15.18
$15.50	$15.00	Jul 31	$0.39	$0.39	$0.11	3.55	$15.11
$15.50	$15.00	Aug 7	$0.38	$0.38	$0.12	3.17	$15.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.12, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 17	Jul 24	$0.06	595.3%	43.8%
$15.00	Jul 17	Jul 24	$0.06	373.3%	39.0%
$13.50	Jul 17	Jul 24	$0.09	378.3%	36.5%
$14.50	Jul 17	Jul 24	$0.17	162.9%	37.5%
$14.00	Jul 17	Jul 24	$0.19	148.5%	36.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 17	Jul 24	$0.05	373.3%	39.0%
$15.50	Jul 17	Jul 24	$0.06	558.5%	41.9%
$14.50	Jul 17	Jul 24	$0.17	162.9%	37.5%
$14.00	Jul 17	Jul 24	$0.18	148.5%	36.8%
$17.00	Jul 17	Aug 14	$0.21	1040.3%	46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.69% of stock, avg 12.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.23	$0.01	$0.24	$13.76	$14.24	1.69%
$14.50	Jul 17	$0.01	$0.27	$0.28	$14.22	$14.78	1.97%
$14.00	Jul 24	$0.42	$0.19	$0.61	$13.39	$14.61	4.29%
$14.50	Jul 24	$0.18	$0.44	$0.62	$13.88	$15.12	4.36%
$13.50	Jul 17	$0.72	$0.01	$0.73	$12.77	$14.23	5.13%
$15.00	Jul 17	$0.01	$0.76	$0.77	$14.23	$15.77	5.41%
$13.50	Jul 24	$0.81	$0.06	$0.87	$12.63	$14.37	6.11%
$15.00	Jul 24	$0.07	$0.81	$0.88	$14.12	$15.88	6.18%
$14.00	Jul 31	$0.71	$0.45	$1.16	$12.84	$15.16	8.15%
$14.50	Jul 31	$0.46	$0.71	$1.17	$13.33	$15.67	8.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.14% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$14.00	Jul 17	$0.01	$0.01	$0.02	$13.98	$14.52
$15.50	$13.00	Jul 24	$0.03	$0.03	$0.06	$12.94	$15.56
$15.50	$13.50	Jul 24	$0.03	$0.06	$0.09	$13.41	$15.59
$15.00	$13.00	Jul 24	$0.07	$0.03	$0.10	$12.90	$15.10
$16.50	$12.00	Jul 31	$0.06	$0.05	$0.11	$11.89	$16.61
$15.00	$13.50	Jul 24	$0.07	$0.06	$0.13	$13.37	$15.13
$16.50	$12.50	Jul 31	$0.06	$0.08	$0.14	$12.36	$16.64
$16.00	$12.00	Jul 31	$0.10	$0.05	$0.15	$11.85	$16.15
$16.00	$12.50	Jul 31	$0.10	$0.08	$0.18	$12.32	$16.18
$16.50	$12.00	Aug 7	$0.11	$0.07	$0.18	$11.82	$16.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 4.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Aug 28	$0.40	$0.10	4.00	$13.10	$14.40
14/14	14/15	Aug 7	$0.39	$0.11	3.55	$13.61	$14.89
14/14	15/16	Aug 7	$0.39	$0.11	3.55	$14.11	$15.39
13/14	14/14	Aug 14	$0.39	$0.11	3.55	$13.11	$14.39
14/14	15/16	Aug 14	$0.39	$0.11	3.55	$14.11	$15.39
14/14	14/15	Aug 28	$0.39	$0.11	3.55	$13.61	$14.89
13/14	14/14	Jul 31	$0.37	$0.13	2.85	$13.13	$14.37
14/14	15/16	Jul 31	$0.37	$0.13	2.85	$14.13	$15.37
13/14	14/14	Aug 7	$0.37	$0.13	2.85	$13.13	$14.37
14/14	14/15	Jul 31	$0.35	$0.15	2.33	$13.65	$14.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$16.00	$17.00	Aug 21	$0.10	$0.90	9.00
$13.00	$13.50	$14.00	Aug 28	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 28	$0.05	$0.45	9.00
$11.50	$12.00	$12.50	Jul 31	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$16.00	$17.00	Aug 21	$0.08	$0.92	11.50
$12.50	$13.00	$13.50	Jul 31	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 14	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 28	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Jul 31	$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. 59 found (best net $-0.28, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Aug 21	$0.00	$1.00
$13.00	$14.00	1:2	Aug 21	-$0.19	$0.81
$15.00	$15.50	1:2	Jul 31	-$0.07	$0.43
$15.50	$16.00	1:2	Aug 7	-$0.07	$0.43
$16.00	$16.50	1:2	Aug 7	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Aug 14	-$0.28	$1.22
$15.00	$14.00	1:2	Aug 21	-$0.13	$0.87
$16.00	$15.00	1:2	Aug 21	-$0.43	$0.57
$12.50	$12.00	1:2	Aug 28	-$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. 26 found (best yield 4.08%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$0.58	0.46	1.9%	4.08%	5.97%	18	113
$14.50	Aug 14	$0.54	0.45	1.9%	3.79%	5.69%	82	286
$14.50	Aug 7	$0.51	0.46	1.9%	3.58%	5.48%	61	843
$14.50	Jul 31	$0.45	0.45	1.9%	3.16%	5.06%	2.1K	4.3K
$15.00	Aug 28	$0.45	0.36	5.4%	3.16%	8.57%	119	1.1K
$15.00	Aug 21	$0.41	0.35	5.4%	2.88%	8.29%	2.5K	12.5K
$15.00	Aug 14	$0.36	0.34	5.4%	2.53%	7.94%	429	767
$15.00	Aug 7	$0.33	0.34	5.4%	2.32%	7.73%	457	1.6K
$15.50	Aug 28	$0.29	0.28	8.9%	2.04%	10.96%	18	155
$15.00	Jul 31	$0.27	0.32	5.4%	1.90%	7.31%	1.5K	5.8K

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 60,791

Total Puts 19,095

Put/Call Ratio 0.31

Net Difference 41,696

Prior's Put/Call Breakdown

Total Calls 30,315

Total Puts 44,632

Put/Call Ratio 1.47

Net Difference -14,317

Prior 7-Day Put/Call Summary

Total Calls 307,171

Total Puts 195,409

Average Put/Call Ratio 0.71

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