F - Options Database

FORD MTR CO DEL

$13.81 -1.32%

(6/23 20:30) ◀

Wednesday, June 24, 2026 (3:05pm)

▶ (6/24 18:01)

◀ 6/24 15:07 ▶

Option Volume

Detail

ℹ

Current (06/24 3:05pm) 72,085

Calls: 42,108 (58%)

Puts: 29,977 (42%)

Prior (06/23) 71,363

Calls: 52,289 (73%)

Puts: 19,074 (27%)

Current vs Prior +1.01%

Calls: -19.47% (Calls)

Puts: +57.16% (Puts)

Prior 7-Day Total 951,606

Calls: 703,433 (74%)

Puts: 248,173 (26%)

Prior 7-Day Average 135,943

Calls: 100,490 (74%)

Puts: 35,453 (26%)

Current vs Prior 7-Day Avg -46.97%

Calls: -58.10%

Puts: -15.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/24 3:05pm) $8.40M

Calls: $3.64M (43%)

Puts: $4.76M (57%)

Prior (06/23) $6.46M

Calls: $4.29M (66%)

Puts: $2.16M (34%)

Current vs Prior +30.16%

Calls: -15.12%

Puts: +120.00%

Prior 7-Day Total $52.64M

Calls: $37.46M (71%)

Puts: $15.18M (29%)

Prior 7-Day Average $7.52M

Calls: $5.35M (71%)

Puts: $2.17M (29%)

Current vs Prior 7-Day Avg +11.75%

Calls: -31.91%

Puts: +119.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/24 3:05pm) 0.71

Prior (06/23) 0.36

Current vs Prior +95.16%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +71.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/24 3:05pm) 2,128,655

Calls: 1,282,340 (60%)

Puts: 846,315 (40%)

Prior (06/23) 2,100,873

Calls: 1,261,835 (60%)

Puts: 839,038 (40%)

Current vs Prior +1.32%

Prior 7-Day Total 17,462,134

Calls: 10,018,630 (57%)

Puts: 7,443,504 (43%)

Prior 7-Day Average 2,494,590

Calls: 1,431,232 (57%)

Puts: 1,063,357 (43%)

Current vs Prior 7-Day Avg -14.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (06/26) | Next (07/10)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 5.00% | 8.40%5.00% | 8.40%9.78% | 14.05%

Prior 6.05% | 7.54%-- | ---- | --

Current vs Prior -17.41% | -10.74%-- | ---- | --

Prior 7-Day Avg 4.92% | 7.12%-- | ---- | --

Current vs 7-Day Avg +1.48% | -5.47%-- | ---- | --

Prior 7-Day Eod 6.05% | 7.54%-- | ---- | --

Current vs 7-Day Eod -17.41% | -10.74%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.70% | 8.72%

Calls: 12.50% | 7.69%

Puts: 6.90% | 9.76%

Prior 4.39% | 4.31%

Calls: 3.33% | 2.38%

Puts: 5.45% | 6.25%

Current vs Prior +120.96% | +102.32%

Prior 7-Day Avg 9.56% | 3.94%

Calls: 6.85% | 3.26%

Puts: 12.27% | 4.61%

Current vs 7-Day Avg +1.48% | +121.56%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 95% - increased hedging/bearish positioning. Call-heavy open interest (1,282,340 calls vs 846,315 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 36 of results (avg 7.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	1.05	1.07	$1.06	1.9%	126	0.76	5.5K
$14.00	Jul 17	0.45	0.47	$0.46	4.3%	945	0.47	11.2K
$14.50	Jul 24	0.36	0.38	$0.37	5.4%	56	0.36	1.2K
$15.50	Jul 24	0.15	0.16	$0.16	6.3%	23	0.18	587
$13.50	Jul 17	0.71	0.76	$0.74	6.8%	21	0.62	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.59	0.62	$0.61	4.9%	1.3K	0.53	18.4K
$14.00	Jul 10	0.50	0.53	$0.52	5.8%	94	0.55	703
$14.00	Jul 24	0.66	0.70	$0.68	5.9%	8	0.52	1.2K
$16.00	Jul 31	2.26	2.40	$2.33	6.0%	10	0.81	22
$15.00	Jul 17	1.28	1.36	$1.32	6.1%	53	0.78	10.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.06	0.07	$0.07	14.3%	625	0.10	79.8K
$14.00	Jun 26	0.10	0.11	$0.11	9.1%	5.1K	0.35	4.7K
$14.50	Jul 2	0.10	0.11	$0.11	9.1%	792	0.22	2.7K
$15.50	Jul 17	0.10	0.11	$0.11	9.1%	134	0.15	1.9K
$15.50	Jul 24	0.15	0.16	$0.16	6.3%	23	0.18	587

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	0.05	0.06	$0.06	16.7%	34	0.08	4.9K
$13.50	Jun 26	0.06	0.07	$0.07	14.3%	6.3K	0.24	5.8K
$13.00	Jul 2	0.06	0.07	$0.07	14.3%	802	0.15	2.8K
$12.50	Jul 17	0.10	0.11	$0.11	9.1%	239	0.14	264
$12.00	Jul 31	0.15	0.17	$0.16	12.5%	150	0.15	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jun 26	2.20	2.41	$2.31	9.1%	127	1.00	39
$12.00	Jun 26	1.75	1.97	$1.86	11.8%	355	1.00	369
$12.50	Jun 26	1.23	1.41	$1.32	13.6%	97	1.00	682
$11.50	Jul 2	2.21	2.40	$2.30	8.3%	35	0.99	5
$12.00	Jul 10	1.70	2.06	$1.88	19.1%	3	0.97	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 2	2.09	2.39	$2.24	13.4%	2	1.00	553
$16.50	Jul 2	2.47	2.80	$2.64	12.5%	--	1.00	110
$16.50	Jul 10	2.53	2.96	$2.75	15.6%	--	1.00	110
$16.50	Jun 26	2.59	2.81	$2.70	8.1%	6	0.99	615
$16.00	Jun 26	2.09	2.32	$2.21	10.4%	3	0.98	643

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 36.2K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jun 26	0.10	0.11	$0.11	9.1%	5.1K	0.35	4.7K
$14.50	Jun 26	0.02	0.03	$0.03	33.3%	2.7K	0.10	7.3K
$14.50	Jul 17	0.28	0.30	$0.29	6.9%	1.4K	0.34	1.9K
$15.00	Jun 26	0.01	0.02	$0.02	50.0%	1.3K	0.05	17.1K
$15.00	Jul 17	0.16	0.18	$0.17	11.8%	1.1K	0.22	18.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jun 26	0.06	0.07	$0.07	14.3%	6.3K	0.24	5.8K
$13.50	Jul 17	0.36	0.39	$0.38	7.9%	2.2K	0.38	2.5K
$14.00	Jun 26	0.28	0.30	$0.29	6.9%	1.7K	0.65	5.3K
$14.00	Jul 17	0.59	0.62	$0.61	4.9%	1.3K	0.53	18.4K
$13.00	Jul 2	0.06	0.07	$0.07	14.3%	802	0.15	2.8K

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 60.7%, max 135.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jun 26	Jul 31	110.9%	47.1%	135.6%	128	46
$16.50	Jun 26	Jul 31	105.4%	51.0%	106.8%	14	14.3K
$12.00	Jun 26	Jul 31	88.1%	45.2%	94.9%	355	405
$16.00	Jun 26	Jul 31	89.7%	48.1%	86.5%	85	4.8K
$15.50	Jun 26	Jul 31	72.9%	48.6%	50.2%	249	5.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jun 26	Jul 31	110.9%	47.1%	135.6%	2	539
$16.50	Jun 26	Jul 31	105.4%	51.0%	106.8%	6	627
$12.00	Jun 26	Jul 31	88.1%	45.2%	94.9%	151	9.3K
$16.00	Jun 26	Jul 31	89.7%	48.1%	86.5%	13	665
$15.50	Jun 26	Jul 31	72.9%	48.6%	50.2%	67	481

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 4.00, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Jul 10	$0.10	$0.40	$0.10	4.00	$14.60
$14.50	$15.00	Jul 17	$0.12	$0.38	$0.12	3.17	$14.62
$14.50	$15.00	Jul 24	$0.13	$0.37	$0.13	2.85	$14.63
$14.00	$14.50	Jul 2	$0.14	$0.36	$0.14	2.57	$14.14
$14.50	$15.00	Jul 31	$0.14	$0.36	$0.14	2.57	$14.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Jul 2	$0.10	$0.40	$0.10	4.00	$13.40
$12.50	$12.00	Jul 31	$0.10	$0.40	$0.10	4.00	$12.40
$13.00	$12.50	Jul 24	$0.12	$0.38	$0.12	3.17	$12.88
$13.50	$13.00	Jul 10	$0.15	$0.35	$0.15	2.33	$13.35
$13.00	$12.50	Jul 31	$0.15	$0.35	$0.15	2.33	$12.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 4.00, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Jul 10	$0.40	$0.40	$0.10	4.00	$12.90
$13.00	$13.50	Jul 2	$0.38	$0.38	$0.12	3.17	$13.38
$13.00	$13.50	Jul 10	$0.35	$0.35	$0.15	2.33	$13.35
$13.00	$13.50	Jul 17	$0.32	$0.32	$0.18	1.78	$13.32
$13.50	$14.00	Jul 31	$0.30	$0.30	$0.20	1.50	$13.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$16.00	Jul 2	$0.40	$0.40	$0.10	4.00	$16.10
$15.00	$14.50	Jul 10	$0.38	$0.38	$0.12	3.17	$14.62
$15.50	$15.00	Jul 31	$0.38	$0.38	$0.12	3.17	$15.12
$14.50	$14.00	Jul 10	$0.37	$0.37	$0.13	2.85	$14.13
$14.50	$14.00	Jul 2	$0.36	$0.36	$0.14	2.57	$14.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.10, cheapest $0.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jun 26	Jul 2	$0.06	53.3%	40.5%
$14.50	Jun 26	Jul 2	$0.08	50.5%	41.0%
$13.50	Jun 26	Jul 2	$0.12	44.1%	37.5%
$14.00	Jun 26	Jul 2	$0.14	44.3%	39.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jun 26	Jul 2	$0.05	53.3%	40.5%
$13.50	Jun 26	Jul 2	$0.10	44.1%	37.5%
$14.00	Jun 26	Jul 2	$0.12	44.3%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.90% of stock, avg 12.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jun 26	$0.11	$0.29	$0.40	$13.60	$14.40	2.90%
$13.50	Jun 26	$0.40	$0.07	$0.47	$13.03	$13.97	3.40%
$14.00	Jul 2	$0.25	$0.41	$0.66	$13.34	$14.66	4.78%
$13.50	Jul 2	$0.52	$0.17	$0.69	$12.81	$14.19	5.00%
$14.50	Jun 26	$0.03	$0.73	$0.76	$13.74	$15.26	5.50%
$13.00	Jun 26	$0.84	$0.02	$0.86	$12.14	$13.86	6.23%
$14.50	Jul 2	$0.11	$0.77	$0.88	$13.62	$15.38	6.37%
$14.00	Jul 10	$0.37	$0.52	$0.89	$13.11	$14.89	6.44%
$13.50	Jul 10	$0.64	$0.29	$0.93	$12.57	$14.43	6.73%
$13.00	Jul 2	$0.90	$0.07	$0.97	$12.03	$13.97	7.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.29% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jun 26	$0.02	$0.02	$0.04	$12.96	$15.04
$14.50	$13.00	Jun 26	$0.03	$0.02	$0.05	$12.95	$14.55
$15.50	$12.50	Jul 2	$0.03	$0.03	$0.06	$12.44	$15.56
$15.00	$12.50	Jul 2	$0.05	$0.03	$0.08	$12.42	$15.08
$16.00	$11.50	Jul 10	$0.03	$0.05	$0.08	$11.42	$16.08
$15.00	$13.50	Jun 26	$0.02	$0.07	$0.09	$13.41	$15.09
$14.50	$13.50	Jun 26	$0.03	$0.07	$0.10	$13.40	$14.60
$15.50	$13.00	Jul 2	$0.03	$0.07	$0.10	$12.90	$15.60
$15.50	$11.50	Jul 10	$0.05	$0.05	$0.10	$11.40	$15.60
$16.00	$12.50	Jul 10	$0.03	$0.07	$0.10	$12.40	$16.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Jul 24	$0.38	$0.12	3.17	$12.62	$13.88
13/14	14/14	Jul 24	$0.38	$0.12	3.17	$13.12	$14.38
12/12	13/14	Jul 31	$0.38	$0.12	3.17	$12.12	$13.38
13/14	14/14	Jul 31	$0.38	$0.12	3.17	$13.12	$14.38
14/14	14/15	Jul 24	$0.36	$0.14	2.57	$13.64	$14.86
13/14	14/14	Jul 17	$0.35	$0.15	2.33	$13.15	$14.35
14/14	14/15	Jul 17	$0.35	$0.15	2.33	$13.65	$14.85
12/13	14/14	Jul 31	$0.35	$0.15	2.33	$12.65	$14.35
13/14	14/14	Jul 10	$0.33	$0.17	1.94	$13.17	$14.33
14/14	14/15	Jul 10	$0.33	$0.17	1.94	$13.67	$14.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 17	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 24	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jun 26	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Jul 10	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Jul 17	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 2	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Jul 24	$0.07	$0.43	6.14
$12.50	$13.00	$13.50	Jul 24	$0.07	$0.43	6.14
$15.00	$15.50	$16.00	Jul 24	$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. 41 found (best net $-0.05, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$15.00	1:2	Jul 17	-$0.05	$0.45
$15.50	$16.00	1:2	Jul 24	-$0.06	$0.44
$15.00	$15.50	1:2	Jul 24	-$0.08	$0.42
$16.00	$16.50	1:2	Jul 24	-$0.09	$0.41
$13.50	$14.00	1:2	Jul 10	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.50	1:2	Jul 10	-$0.06	$0.44
$12.50	$12.00	1:2	Jul 31	-$0.06	$0.44
$13.50	$13.00	1:2	Jul 24	-$0.07	$0.43
$12.00	$11.50	1:2	Jul 10	-$0.08	$0.42
$13.00	$12.50	1:2	Jul 31	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.85%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Jul 31	$0.67	0.49	1.4%	4.85%	6.23%	5	252
$14.00	Jul 24	$0.54	0.48	1.4%	3.91%	5.29%	138	129
$14.50	Jul 31	$0.49	0.40	5.0%	3.55%	8.54%	183	359
$14.00	Jul 17	$0.45	0.47	1.4%	3.26%	4.63%	945	11.2K
$14.50	Jul 24	$0.36	0.36	5.0%	2.61%	7.60%	56	1.2K
$14.00	Jul 10	$0.35	0.46	1.4%	2.53%	3.91%	161	467
$15.00	Jul 31	$0.35	0.31	8.6%	2.53%	11.15%	41	1.3K
$14.50	Jul 17	$0.28	0.34	5.0%	2.03%	7.02%	1.4K	1.9K
$15.50	Jul 31	$0.24	0.25	12.2%	1.74%	13.98%	61	295
$14.00	Jul 2	$0.23	0.42	1.4%	1.67%	3.04%	706	7.1K

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 42,108

Total Puts 29,977

Put/Call Ratio 0.71

Net Difference 12,131

Prior's Put/Call Breakdown

Total Calls 52,289

Total Puts 19,074

Put/Call Ratio 0.36

Net Difference 33,215

Prior 7-Day Put/Call Summary

Total Calls 703,433

Total Puts 248,173

Average Put/Call Ratio 0.42

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

Add Card