NEW Tour v215
F
FORD MTR CO DEL
$14.10 -0.11%
(6/25 18:58) ◀
|
Friday, June 26, 2026 (3:05pm EST)
January 2026
|
▶ (6/26 18:01)
◀ 6/26 15:08 ▶

Option Volume

Detail
ℹ
Current (06/26 3:05pm) 93,878
Calls: 56,175 (60%)
Puts: 37,703 (40%)
Prior (06/25) 105,755
Calls: 79,011 (75%)
Puts: 26,744 (25%)
Current vs Prior -11.23%
Calls: -28.90% (Calls)
Puts: +40.98% (Puts)
Prior 7-Day Total 811,771
Calls: 593,342 (73%)
Puts: 218,429 (27%)
Prior 7-Day Average 115,967
Calls: 84,763 (73%)
Puts: 31,204 (27%)
Current vs Prior 7-Day Avg -19.05%
Calls: -33.73%
Puts: +20.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/26 3:05pm) $10.10M
Calls: $4.36M (43%)
Puts: $5.74M (57%)
Prior (06/25) $9.78M
Calls: $7.44M (76%)
Puts: $2.34M (24%)
Current vs Prior +3.25%
Calls: -41.43%
Puts: +145.37%
Prior 7-Day Total $52.95M
Calls: $34.85M (66%)
Puts: $18.10M (34%)
Prior 7-Day Average $7.56M
Calls: $4.98M (66%)
Puts: $2.59M (34%)
Current vs Prior 7-Day Avg +33.51%
Calls: -12.46%
Puts: +122.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/26 3:05pm) 0.67
Prior (06/25) 0.34
Current vs Prior +98.29%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +50.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/26 3:05pm) 2,186,188
Calls: 1,322,943 (61%)
Puts: 863,245 (39%)
Prior (06/25) 2,149,651
Calls: 1,291,528 (60%)
Puts: 858,123 (40%)
Current vs Prior +1.70%
Prior 7-Day Total 16,587,446
Calls: 9,665,978 (58%)
Puts: 6,921,468 (42%)
Prior 7-Day Average 2,369,635
Calls: 1,380,854 (58%)
Puts: 988,781 (42%)
Current vs Prior 7-Day Avg -7.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (06/26) | Next (07/02)Expiry (06/26) | Next (07/10)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 3.69% | 5.89%3.69% | 7.59%3.69% | 7.59%9.22% | 13.62%
Prior 5.00% | 6.73%-- | ---- | ---- | --
Current vs Prior -26.19% | -12.59%-- | ---- | ---- | --
Prior 7-Day Avg 4.88% | 6.97%-- | ---- | ---- | --
Current vs 7-Day Avg -24.48% | -15.52%-- | ---- | ---- | --
Prior 7-Day Eod 5.00% | 6.73%-- | ---- | ---- | --
Current vs 7-Day Eod -26.19% | -12.59%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.43% | 3.52%
Calls: 9.09% | 3.13%
Puts: 9.76% | 3.92%
Prior 9.70% | 8.72%
Calls: 12.50% | 7.69%
Puts: 6.90% | 9.76%
Current vs Prior -2.78% | -59.63%
Prior 7-Day Avg 10.40% | 5.08%
Calls: 8.12% | 3.79%
Puts: 12.68% | 6.38%
Current vs 7-Day Avg -9.31% | -30.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio rising 98% - increased hedging/bearish positioning. Call-heavy open interest (1,322,943 calls vs 863,245 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 BULLISH
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 35 of results (avg 6.3%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 171.251.28$1.272.4%4160.825.5K
$14.50Jul 170.350.36$0.362.8%9720.402.0K
$14.00Jul 20.310.32$0.323.1%1.1K0.578.2K
$13.50Jul 170.870.90$0.893.4%2220.70246
$12.50Jun 261.561.63$1.604.4%3560.98675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 171.071.11$1.093.7%350.7310.8K
$13.50Jul 170.250.26$0.263.8%3480.303.2K
$14.50Jul 20.500.52$0.513.9%8090.72748
$14.50Jul 170.710.74$0.734.1%2690.60955
$14.00Jul 170.440.46$0.454.4%4170.4519.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 100.060.07$0.0714.3%640.121.7K
$16.00Jul 170.070.08$0.0812.5%7900.1180.1K
$14.00Jun 260.100.11$0.119.1%2.0K0.794.6K
$14.50Jul 20.110.12$0.128.3%4.0K0.283.9K
$15.00Jul 100.110.13$0.1216.7%1.2K0.211.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 20.060.07$0.0714.3%8170.173.4K
$12.50Jul 170.060.07$0.0714.3%200.10416
$13.00Jul 100.070.08$0.0812.5%5070.131.6K
$13.00Jul 170.130.14$0.147.1%3330.1814.0K
$13.50Jul 100.150.18$0.1618.8%6570.26562

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Jul 22.393.10$2.7525.8%10.994
$11.50Jun 262.442.84$2.6415.2%2680.9921
$12.00Jun 262.072.25$2.168.3%1820.99350
$12.00Jul 21.932.20$2.0713.0%1090.99129
$12.50Jun 261.561.63$1.604.4%3560.98675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jun 260.870.92$0.905.6%2961.00626
$15.50Jun 261.231.42$1.3314.3%121.0023
$16.00Jun 261.741.94$1.8410.9%31.00324
$16.50Jun 262.002.46$2.2320.6%1041.00100
$16.00Jul 21.812.10$1.9614.8%61.00552

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 51.2K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jun 260.000.01$0.01100.0%8.0K0.057.8K
$14.00Jul 170.560.59$0.575.3%5.9K0.5511.7K
$14.50Jul 20.110.12$0.128.3%4.0K0.283.9K
$14.00Jun 260.100.11$0.119.1%2.0K0.794.6K
$15.00Jul 20.040.05$0.0520.0%1.9K0.123.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jun 260.010.02$0.0250.0%4.0K0.216.3K
$14.00Jul 20.200.21$0.214.8%1.8K0.431.4K
$14.50Jun 260.390.43$0.419.8%1.1K0.971.9K
$13.50Jul 20.060.07$0.0714.3%8170.173.4K
$14.50Jul 20.500.52$0.513.9%8090.72748

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 819.2%, max 1675.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jun 26Jul 24805.2%45.3%1675.6%26831
$16.50Jun 26Aug 7627.6%43.3%1349.8%2314.2K
$12.00Jun 26Jul 31655.9%48.5%1251.9%182386
$12.50Jun 26Jul 31509.3%44.8%1036.3%356771
$16.00Jun 26Aug 7521.4%46.0%1033.9%394.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Jun 26Aug 7655.9%41.8%1469.2%49.3K
$11.50Jun 26Aug 7805.2%58.3%1281.3%18390
$16.50Jun 26Jul 31627.6%47.6%1219.4%104114
$16.00Jun 26Jul 31521.4%44.3%1077.1%3346
$12.50Jun 26Aug 7509.3%45.4%1021.7%47.3K

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 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$14.50Jun 26$0.10$0.40$0.104.00$14.10
$15.00$15.50Jul 24$0.11$0.39$0.113.55$15.11
$14.50$15.00Jul 10$0.12$0.38$0.123.17$14.62
$16.00$16.50Aug 7$0.12$0.38$0.123.17$16.12
$15.50$16.00Jul 31$0.14$0.36$0.142.57$15.64
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
$12.50$12.00Aug 7$0.13$0.37$0.132.85$12.37
$14.00$13.50Jul 2$0.14$0.36$0.142.57$13.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 4.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.50$14.00Jul 24$0.39$0.39$0.113.55$13.89
$13.00$13.50Jul 17$0.38$0.38$0.123.17$13.38
$13.50$14.00Jul 10$0.36$0.36$0.142.57$13.86
$13.50$14.00Jul 2$0.35$0.35$0.152.33$13.85
$13.00$13.50Aug 7$0.35$0.35$0.152.33$13.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Jul 17$0.40$0.40$0.104.00$15.10
$14.50$14.00Jun 26$0.39$0.39$0.113.55$14.11
$16.50$16.00Jun 26$0.39$0.39$0.113.55$16.11
$15.00$14.50Jul 2$0.39$0.39$0.113.55$14.61
$15.00$14.50Jul 24$0.39$0.39$0.113.55$14.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Jun 26Jul 2$0.08363.8%39.3%
$13.50Jun 26Jul 2$0.08216.0%37.2%
$11.50Jun 26Jul 2$0.11805.2%70.7%
$14.50Jun 26Jul 2$0.11150.2%36.6%
$12.50Jun 26Jul 2$0.18509.3%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Jun 26Jul 2$0.06216.0%37.2%
$14.50Jun 26Jul 2$0.10150.2%36.6%
$16.50Jun 26Jul 2$0.10627.6%65.2%
$16.00Jun 26Jul 2$0.12521.4%50.8%
$14.00Jun 26Jul 2$0.1979.5%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 0.92% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jun 26$0.11$0.02$0.13$13.87$14.130.92%
$14.50Jun 26$0.01$0.41$0.42$14.08$14.922.98%
$14.00Jul 2$0.32$0.21$0.53$13.47$14.533.76%
$13.50Jun 26$0.59$0.01$0.60$12.90$14.104.26%
$14.50Jul 2$0.12$0.51$0.63$13.87$15.134.47%
$13.50Jul 2$0.67$0.07$0.74$12.76$14.245.25%
$14.00Jul 10$0.45$0.33$0.78$13.22$14.785.53%
$14.50Jul 10$0.24$0.62$0.86$13.64$15.366.10%
$15.00Jun 26$0.01$0.90$0.91$14.09$15.916.45%
$15.00Jul 2$0.05$0.90$0.95$14.05$15.956.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.50% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Jul 2$0.05$0.02$0.07$12.93$15.07
$16.00$12.50Jul 10$0.04$0.04$0.08$12.42$16.08
$16.50$12.00Jul 17$0.05$0.04$0.09$11.91$16.59
$15.50$12.50Jul 10$0.07$0.04$0.11$12.39$15.61
$15.00$13.50Jul 2$0.05$0.07$0.12$13.38$15.12
$16.00$13.00Jul 10$0.04$0.08$0.12$12.88$16.12
$16.00$12.00Jul 17$0.08$0.04$0.12$11.88$16.12
$16.50$12.50Jul 17$0.05$0.07$0.12$12.38$16.62
$16.00$11.50Jul 10$0.04$0.09$0.13$11.37$16.13
$14.50$13.00Jul 2$0.12$0.02$0.14$12.86$14.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1214/14Aug 7$0.40$0.104.00$12.10$13.90
12/1314/14Jul 31$0.39$0.113.55$12.61$13.89
14/1414/15Aug 7$0.39$0.113.55$13.61$14.89
14/1416/16Aug 7$0.39$0.113.55$14.11$16.39
14/1415/16Jul 24$0.38$0.123.17$14.12$15.38
13/1414/15Aug 7$0.38$0.123.17$13.12$14.88
14/1414/15Jul 24$0.37$0.132.85$13.63$14.87
13/1414/14Jul 31$0.37$0.132.85$13.13$14.37
13/1414/14Jul 24$0.36$0.142.57$13.14$14.36
14/1416/16Jul 31$0.36$0.142.57$13.64$15.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Jul 24$0.05$0.459.00
$13.00$13.50$14.00Jul 17$0.06$0.447.33
$14.00$14.50$15.00Jul 17$0.06$0.447.33
$14.50$15.00$15.50Jul 17$0.06$0.447.33
$15.00$15.50$16.00Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Jul 2$0.05$0.459.00
$14.00$14.50$15.00Jul 31$0.05$0.459.00
$14.00$14.50$15.00Jul 10$0.06$0.447.33
$14.50$15.00$15.50Jul 10$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. 51 found (best net $-0.05, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$16.501:2Jul 24-$0.05$0.45
$14.50$15.001:2Jul 17-$0.06$0.44
$15.50$16.001:2Jul 31-$0.06$0.44
$15.00$15.501:2Jul 24-$0.07$0.43
$13.50$14.001:2Jul 10-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.501:2Jul 17-$0.07$0.43
$13.50$13.001:2Jul 24-$0.07$0.43
$12.00$11.501:2Jul 31-$0.08$0.42
$12.50$12.001:2Jul 31-$0.08$0.42
$13.00$12.501:2Jul 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. 22 found (best yield 4.75%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Aug 7$0.670.462.8%4.75%7.59%2715
$14.50Jul 31$0.590.452.8%4.18%7.02%169582
$14.50Jul 24$0.430.422.8%3.05%5.89%311.3K
$15.00Aug 7$0.430.386.4%3.05%9.43%714
$15.00Jul 31$0.390.356.4%2.77%9.15%2941.5K
$14.50Jul 17$0.350.402.8%2.48%5.32%9722.0K
$15.50Jul 31$0.300.289.9%2.13%12.06%27467
$15.50Aug 7$0.290.309.9%2.06%11.99%1--
$15.00Jul 24$0.280.316.4%1.99%8.37%40410.3K
$14.50Jul 10$0.230.362.8%1.63%4.47%919891

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 56,175
Total Puts 37,703
Put/Call Ratio 0.67
Net Difference 18,472

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 593,342
Total Puts 218,429
Average Put/Call Ratio 0.45
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

Add Card

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