NEW Tour v201
F
FORD MTR CO DEL
$14.12 +1.99%
(6/24 18:01) ◀
|
Thursday, June 25, 2026 (3:05pm)
January 2026
|
▶ (6/25 18:58)
◀ 6/25 15:08 ▶

Option Volume

Detail
ℹ
Current (06/25 3:05pm) 105,755
Calls: 79,011 (75%)
Puts: 26,744 (25%)
Prior (06/24) 72,085
Calls: 42,108 (58%)
Puts: 29,977 (42%)
Current vs Prior +46.71%
Calls: +87.64% (Calls)
Puts: -10.78% (Puts)
Prior 7-Day Total 856,716
Calls: 624,219 (73%)
Puts: 232,497 (27%)
Prior 7-Day Average 122,388
Calls: 89,174 (73%)
Puts: 33,213 (27%)
Current vs Prior 7-Day Avg -13.59%
Calls: -11.40%
Puts: -19.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/25 3:05pm) $9.78M
Calls: $7.44M (76%)
Puts: $2.34M (24%)
Prior (06/24) $8.40M
Calls: $3.64M (43%)
Puts: $4.76M (57%)
Current vs Prior +16.39%
Calls: +104.23%
Puts: -50.85%
Prior 7-Day Total $51.33M
Calls: $35.97M (70%)
Puts: $15.36M (30%)
Prior 7-Day Average $7.33M
Calls: $5.14M (70%)
Puts: $2.19M (30%)
Current vs Prior 7-Day Avg +33.39%
Calls: +44.84%
Puts: +6.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/25 3:05pm) 0.34
Prior (06/24) 0.71
Current vs Prior -52.45%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -21.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/25 3:05pm) 2,149,651
Calls: 1,291,528 (60%)
Puts: 858,123 (40%)
Prior (06/24) 2,128,655
Calls: 1,282,340 (60%)
Puts: 846,315 (40%)
Current vs Prior +0.99%
Prior 7-Day Total 17,014,547
Calls: 9,832,385 (58%)
Puts: 7,182,162 (42%)
Prior 7-Day Average 2,430,649
Calls: 1,404,626 (58%)
Puts: 1,026,023 (42%)
Current vs Prior 7-Day Avg -11.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (06/26) | Next (07/10)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 4.46% | 8.00%4.46% | 8.00%9.49% | 13.81%
Prior 5.61% | 7.18%-- | ---- | --
Current vs Prior -20.54% | -12.19%-- | ---- | --
Prior 7-Day Avg 4.92% | 7.06%-- | ---- | --
Current vs 7-Day Avg -9.30% | -10.78%-- | ---- | --
Prior 7-Day Eod 5.61% | 7.18%-- | ---- | --
Current vs 7-Day Eod -20.54% | -12.19%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.71% | 5.20%
Calls: 4.76% | 2.70%
Puts: 16.67% | 7.69%
Prior 4.55% | 4.55%
Calls: 7.14% | 2.44%
Puts: 1.96% | 6.67%
Current vs Prior +135.38% | +14.29%
Prior 7-Day Avg 9.57% | 4.11%
Calls: 7.03% | 2.95%
Puts: 12.11% | 5.27%
Current vs 7-Day Avg +11.90% | +26.61%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($7.44M) vs puts ($2.34M). Extreme bullish P/C ratio of 0.34 - heavy call buying (79,011 calls vs 26,744 puts). P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (1,291,528 calls vs 858,123 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 43 of results (avg 5.9%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 170.910.93$0.922.2%780.70236
$14.50Jul 170.380.39$0.392.6%3850.411.8K
$14.00Jul 20.360.37$0.372.7%1.7K0.587.5K
$13.00Jul 171.271.31$1.293.1%4340.825.6K
$15.00Jul 240.310.32$0.323.1%12.6K0.32886
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 100.350.36$0.362.8%2600.44771
$13.50Jul 170.260.27$0.273.7%870.303.2K
$14.00Jul 20.230.24$0.244.2%1.0K0.421.2K
$14.00Jul 170.450.47$0.464.3%7560.4519.0K
$15.00Jul 100.981.03$1.005.0%290.77457

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Jul 170.050.06$0.0616.7%930.08402
$15.00Jul 20.060.07$0.0714.3%8280.163.7K
$15.50Jul 100.070.08$0.0812.5%1.3K0.141.2K
$16.00Jul 170.080.09$0.0911.1%7910.1279.6K
$15.00Jul 100.140.15$0.156.7%2140.231.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Jul 170.070.08$0.0812.5%50.10415
$14.00Jun 260.080.09$0.0911.1%6.6K0.364.8K
$13.50Jul 20.080.09$0.0911.1%1.1K0.202.8K
$13.00Jul 100.080.09$0.0911.1%3120.141.6K
$13.00Jul 170.140.15$0.156.7%7420.1814.0K

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Jun 262.552.85$2.7011.1%720.9925
$12.00Jun 262.062.39$2.2314.8%780.99355
$12.50Jun 261.581.69$1.646.7%940.98675
$11.50Jul 22.592.78$2.687.1%100.9814
$13.00Jun 261.081.20$1.1410.5%1580.981.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jun 261.271.43$1.3511.9%1381.00439
$16.00Jun 261.661.93$1.8015.0%8261.00546
$16.50Jun 262.002.51$2.2622.6%7361.00491
$16.50Jul 22.122.54$2.3318.0%--1.0056
$15.00Jun 260.830.93$0.8811.4%1950.961.2K

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 65.0K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 240.310.32$0.323.1%12.6K0.32886
$14.50Jun 260.020.03$0.0333.3%10.1K0.147.3K
$14.00Jun 260.200.21$0.214.8%4.7K0.645.5K
$15.00Jun 260.000.01$0.01100.0%3.8K0.0317.1K
$14.50Jul 20.150.16$0.166.3%2.6K0.323.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jun 260.080.09$0.0911.1%6.6K0.364.8K
$13.50Jun 260.000.01$0.01100.0%1.3K0.046.2K
$13.50Jul 20.080.09$0.0911.1%1.1K0.202.8K
$14.00Jul 20.230.24$0.244.2%1.0K0.421.2K
$16.00Jun 261.661.93$1.8015.0%8261.00546

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 100.1%, max 253.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jun 26Jul 24170.8%48.3%253.6%7235
$12.00Jun 26Jul 31139.3%52.2%166.9%78391
$16.50Jun 26Jul 31131.4%49.4%166.1%2414.3K
$12.50Jun 26Jul 31108.4%48.3%124.6%97771
$16.00Jun 26Aug 7109.0%50.3%116.7%834.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jun 26Jul 31170.8%52.2%227.1%--539
$12.00Jun 26Jul 31139.3%52.2%166.9%69.3K
$16.50Jun 26Jul 31131.4%49.4%166.1%738503
$12.50Jun 26Aug 7108.4%41.9%158.5%137.3K
$16.00Jun 26Jul 31109.0%46.6%133.8%826568

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 6.69, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$16.00Aug 7$0.13$0.87$0.136.69$15.13
$15.00$15.50Jul 24$0.11$0.39$0.113.55$15.11
$15.00$15.50Jul 31$0.11$0.39$0.113.55$15.11
$15.50$16.00Jul 31$0.11$0.39$0.113.55$15.61
$14.50$15.00Jul 10$0.13$0.37$0.132.85$14.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Jul 31$0.11$0.39$0.113.55$12.89
$13.50$13.00Jul 17$0.12$0.38$0.123.17$13.38
$13.50$13.00Jul 24$0.13$0.37$0.132.85$13.37
$13.50$13.00Jul 31$0.13$0.37$0.132.85$13.37
$14.00$13.50Jul 2$0.15$0.35$0.152.33$13.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 4.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$13.50Jul 17$0.37$0.37$0.132.85$13.37
$12.00$12.50Jul 17$0.36$0.36$0.142.57$12.36
$13.50$14.00Jul 24$0.36$0.36$0.142.57$13.86
$12.50$13.00Jul 31$0.35$0.35$0.152.33$12.85
$13.00$13.50Jul 31$0.34$0.34$0.162.13$13.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Jul 10$0.40$0.40$0.104.00$15.10
$15.50$15.00Jul 17$0.39$0.39$0.113.55$15.11
$16.00$15.50Jul 31$0.39$0.39$0.113.55$15.61
$15.00$14.50Jul 24$0.38$0.38$0.123.17$14.62
$15.00$14.50Jul 10$0.37$0.37$0.132.85$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.10, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Jun 26Jul 2$0.0646.7%39.0%
$15.00Jun 26Jul 2$0.0659.3%41.9%
$14.50Jun 26Jul 2$0.1346.0%38.9%
$14.00Jun 26Jul 2$0.1645.4%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jun 26Jul 2$0.0559.3%41.9%
$16.50Jun 26Jul 2$0.07131.4%59.9%
$13.50Jun 26Jul 2$0.0846.7%39.0%
$14.50Jun 26Jul 2$0.1046.0%38.9%
$14.00Jun 26Jul 2$0.1545.4%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.12% of stock, avg 11.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jun 26$0.21$0.09$0.30$13.70$14.302.12%
$14.50Jun 26$0.03$0.42$0.45$14.05$14.953.19%
$14.00Jul 2$0.37$0.24$0.61$13.39$14.614.32%
$13.50Jun 26$0.65$0.01$0.66$12.84$14.164.67%
$14.50Jul 2$0.16$0.52$0.68$13.82$15.184.82%
$13.50Jul 2$0.71$0.09$0.80$12.70$14.305.67%
$14.00Jul 10$0.50$0.36$0.86$13.14$14.866.09%
$15.00Jun 26$0.01$0.88$0.89$14.11$15.896.30%
$14.50Jul 10$0.28$0.63$0.91$13.59$15.416.44%
$15.00Jul 2$0.07$0.93$1.00$14.00$16.007.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.42% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$13.00Jul 2$0.03$0.03$0.06$12.94$15.56
$16.00$12.50Jul 10$0.05$0.04$0.09$12.41$16.09
$15.00$13.00Jul 2$0.07$0.03$0.10$12.90$15.10
$16.00$11.50Jul 10$0.05$0.05$0.10$11.40$16.10
$16.50$12.00Jul 17$0.06$0.04$0.10$11.90$16.60
$14.50$14.00Jun 26$0.03$0.09$0.12$13.88$14.62
$15.50$13.50Jul 2$0.03$0.09$0.12$13.38$15.62
$15.50$12.50Jul 10$0.08$0.04$0.12$12.38$15.62
$15.50$11.50Jul 10$0.08$0.05$0.13$11.37$15.63
$16.00$12.00Jul 17$0.09$0.04$0.13$11.87$16.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1415/16Jul 24$0.38$0.123.17$14.12$15.38
14/1414/15Jul 24$0.37$0.132.85$13.63$14.87
13/1414/14Jul 24$0.36$0.142.57$13.14$14.36
13/1414/14Jul 31$0.35$0.152.33$13.15$14.35
14/1414/15Jul 17$0.34$0.162.13$13.66$14.84
13/1414/14Jul 17$0.34$0.162.12$13.16$14.34
12/1314/14Jul 31$0.33$0.171.94$12.67$14.33
14/1415/16Jul 31$0.33$0.171.94$13.67$15.33
14/1416/16Jul 31$0.33$0.171.94$13.67$15.83
14/1415/16Jul 24$0.32$0.181.78$13.68$15.32

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
$14.50$15.00$15.50Jul 10$0.06$0.447.33
$13.00$13.50$14.00Jul 17$0.06$0.447.33
$14.50$15.00$15.50Jul 17$0.06$0.447.33
$14.00$14.50$15.00Aug 7$0.06$0.447.33
$14.00$14.50$15.00Jul 17$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.50$13.00$13.50Jul 17$0.05$0.459.00
$12.50$13.00$13.50Jul 24$0.05$0.459.00
$12.00$12.50$13.00Jul 31$0.05$0.459.00
$15.00$15.50$16.00Jul 17$0.06$0.447.33
$13.50$14.00$14.50Jul 24$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. 47 found (best net $-0.20, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$16.001:2Aug 7-$0.20$0.80
$14.00$14.501:2Jul 10-$0.06$0.44
$15.00$15.501:2Jul 17-$0.06$0.44
$15.50$16.001:2Jul 24-$0.07$0.43
$16.00$16.501:2Jul 24-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.501:2Jul 24-$0.05$0.45
$12.00$11.501:2Jul 10-$0.08$0.42
$14.00$13.501:2Jul 17-$0.08$0.42
$13.50$13.001:2Jul 24-$0.08$0.42
$14.50$14.001:2Jul 10-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.25%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Jul 31$0.600.462.7%4.25%6.94%181436
$14.50Aug 7$0.600.442.7%4.25%6.94%18--
$14.50Jul 24$0.460.432.7%3.26%5.95%2021.2K
$15.00Jul 31$0.430.366.2%3.05%9.28%1681.4K
$14.50Jul 17$0.380.412.7%2.69%5.38%3851.8K
$15.00Jul 24$0.310.326.2%2.20%8.43%12.6K886
$15.00Aug 7$0.310.356.2%2.20%8.43%5--
$15.50Jul 31$0.300.299.8%2.12%11.90%156340
$14.50Jul 10$0.270.382.7%1.91%4.60%8641.4K
$15.00Jul 17$0.230.296.2%1.63%7.86%2.0K18.7K

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 79,011
Total Puts 26,744
Put/Call Ratio 0.34
Net Difference 52,267

Prior's Put/Call Breakdown

Total Calls 42,108
Total Puts 29,977
Put/Call Ratio 0.71
Net Difference 12,131

Prior 7-Day Put/Call Summary

Total Calls 624,219
Total Puts 232,497
Average Put/Call Ratio 0.43
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...

Chart Title

Add Card

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