NEW Tour v244
F
FORD MTR CO DEL
$14.17 +0.25%
(6/26 18:01) ◀
|
Monday, June 29, 2026 (3:05pm)
January 2026
|
▶ (6/29 18:01)
◀ 6/29 15:06 ▶

Option Volume

Detail
ℹ
Current (06/29 3:05pm) 71,838
Calls: 57,816 (80%)
Puts: 14,022 (20%)
Prior (06/26) 93,878
Calls: 56,175 (60%)
Puts: 37,703 (40%)
Current vs Prior -23.48%
Calls: +2.92% (Calls)
Puts: -62.81% (Puts)
Prior 7-Day Total 799,531
Calls: 601,153 (75%)
Puts: 198,378 (25%)
Prior 7-Day Average 114,218
Calls: 85,879 (75%)
Puts: 28,339 (25%)
Current vs Prior 7-Day Avg -37.10%
Calls: -32.68%
Puts: -50.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29 3:05pm) $6.66M
Calls: $4.10M (62%)
Puts: $2.56M (38%)
Prior (06/26) $10.10M
Calls: $4.36M (43%)
Puts: $5.74M (57%)
Current vs Prior -34.07%
Calls: -5.99%
Puts: -55.39%
Prior 7-Day Total $54.96M
Calls: $37.56M (68%)
Puts: $17.40M (32%)
Prior 7-Day Average $7.85M
Calls: $5.37M (68%)
Puts: $2.49M (32%)
Current vs Prior 7-Day Avg -15.20%
Calls: -23.63%
Puts: +2.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29 3:05pm) 0.24
Prior (06/26) 0.67
Current vs Prior -63.86%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -39.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29 3:05pm) 2,089,896
Calls: 1,244,935 (60%)
Puts: 844,961 (40%)
Prior (06/26) 2,186,188
Calls: 1,322,943 (61%)
Puts: 863,245 (39%)
Current vs Prior -4.40%
Prior 7-Day Total 16,157,703
Calls: 9,497,970 (59%)
Puts: 6,659,733 (41%)
Prior 7-Day Average 2,308,243
Calls: 1,356,852 (59%)
Puts: 951,390 (41%)
Current vs Prior 7-Day Avg -9.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.85% | 8.68%6.85% | 8.68%8.68% | 13.20%
Prior 4.46% | 6.30%-- | ---- | --
Current vs Prior +12.30% | +8.60%-- | ---- | --
Prior 7-Day Avg 4.91% | 6.90%-- | ---- | --
Current vs 7-Day Avg +2.15% | -0.79%-- | ---- | --
Prior 7-Day Eod 4.46% | 6.30%-- | ---- | --
Current vs 7-Day Eod +12.30% | +8.60%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.84% | 6.07%
Calls: 9.68% | 4.44%
Puts: 10.00% | 7.69%
Prior 10.71% | 5.20%
Calls: 4.76% | 2.70%
Puts: 16.67% | 7.69%
Current vs Prior -8.12% | +16.73%
Prior 7-Day Avg 10.41% | 5.28%
Calls: 7.50% | 3.84%
Puts: 13.32% | 6.72%
Current vs 7-Day Avg -5.46% | +14.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.10M). Extreme bullish P/C ratio of 0.24 - heavy call buying (57,816 calls vs 14,022 puts). P/C ratio dropping 64% - sentiment shifting bullish.

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 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 31 of results (avg 7.2%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.570.59$0.583.4%8740.5811.8K
$14.00Jul 100.440.46$0.454.4%8200.591.2K
$13.00Jul 171.281.34$1.314.6%3060.855.5K
$15.00Jul 170.200.21$0.214.8%3.9K0.2819.0K
$13.50Jul 170.880.93$0.915.5%110.74437
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.370.38$0.382.6%5360.4219.4K
$14.50Jul 170.630.66$0.654.6%1970.591.1K
$13.50Jul 170.190.20$0.205.0%6700.263.5K
$14.00Jul 20.120.13$0.137.7%2.7K0.362.0K
$14.00Jul 100.250.27$0.267.7%3250.41965

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 170.060.07$0.0714.3%6280.1180.2K
$14.50Jul 20.080.09$0.0911.1%7.4K0.275.8K
$15.00Jul 100.090.10$0.1010.0%7710.202.0K
$16.00Jul 240.100.12$0.1118.2%360.15545
$15.50Jul 170.110.12$0.128.3%1.3K0.173.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.090.10$0.1010.0%2380.1514.0K
$13.50Jul 100.100.11$0.119.1%1.4K0.211.2K
$14.00Jul 20.120.13$0.137.7%2.7K0.362.0K
$13.00Jul 240.140.17$0.1618.8%1390.18517
$13.50Jul 170.190.20$0.205.0%6700.263.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Jul 22.512.79$2.6510.6%860.995
$11.50Jul 102.442.90$2.6717.2%--0.9917
$12.00Jul 22.082.28$2.189.2%850.99121
$12.50Jul 21.611.81$1.7111.7%1630.9859
$13.00Jul 21.161.26$1.218.3%970.98370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 21.761.95$1.8610.2%831.00545
$16.50Jul 22.202.94$2.5728.8%31.0034
$17.00Jul 22.594.00$3.3042.7%11.004
$16.50Jul 102.212.59$2.4015.8%--1.00110
$17.00Jul 102.603.50$3.0529.5%--1.0045

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 52.3K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 240.250.29$0.2714.8%9.8K0.3110.4K
$14.50Jul 20.080.09$0.0911.1%7.4K0.275.8K
$15.00Jul 170.200.21$0.214.8%3.9K0.2819.0K
$14.00Jul 20.290.32$0.319.7%3.7K0.648.5K
$15.00Jul 20.010.02$0.0250.0%3.7K0.074.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 20.120.13$0.137.7%2.7K0.362.0K
$13.50Jul 100.100.11$0.119.1%1.4K0.211.2K
$13.50Jul 20.020.03$0.0333.3%7740.103.5K
$13.00Jul 20.000.01$0.01100.0%6970.023.5K
$13.50Jul 170.190.20$0.205.0%6700.263.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 51.7%, max 120.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jul 2Aug 7101.7%46.1%120.8%905
$17.00Jul 2Aug 787.7%44.8%95.7%493.1K
$12.00Jul 2Jul 3183.3%48.0%73.5%85157
$16.50Jul 2Aug 775.2%44.6%68.8%82.9K
$12.50Jul 2Aug 765.3%43.8%49.0%18259
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jul 2Jul 31101.7%46.2%120.3%5309
$12.00Jul 2Aug 783.3%43.9%90.0%21.7K
$17.00Jul 2Jul 1787.7%49.4%77.5%13.2K
$16.50Jul 2Jul 3175.2%47.9%57.2%348
$12.50Jul 2Aug 765.3%43.8%49.0%30948

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 4.00, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$15.50Jul 24$0.11$0.39$0.113.55$15.11
$15.50$16.00Aug 7$0.11$0.39$0.113.55$15.61
$15.00$15.50Aug 7$0.12$0.38$0.123.17$15.12
$14.50$15.00Jul 10$0.13$0.37$0.132.85$14.63
$14.50$15.00Jul 17$0.13$0.37$0.132.85$14.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$13.50Jul 2$0.10$0.40$0.104.00$13.90
$13.50$13.00Jul 17$0.10$0.40$0.104.00$13.40
$13.50$13.00Jul 24$0.11$0.39$0.113.55$13.39
$13.50$13.00Aug 7$0.12$0.38$0.123.17$13.38
$13.00$12.50Aug 7$0.13$0.37$0.132.85$12.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 8.09, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.50$12.50Jul 24$0.89$0.89$0.118.09$12.39
$12.50$13.00Jul 17$0.40$0.40$0.104.00$12.90
$12.50$13.00Aug 7$0.38$0.38$0.123.17$12.88
$13.50$14.00Jul 10$0.37$0.37$0.132.85$13.87
$13.00$13.50Jul 24$0.37$0.37$0.132.85$13.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Aug 7$0.40$0.40$0.104.00$15.10
$16.00$15.50Jul 31$0.37$0.37$0.132.85$15.63
$15.00$14.50Jul 10$0.36$0.36$0.142.57$14.64
$15.00$14.50Jul 24$0.33$0.33$0.171.94$14.67
$15.00$14.50Jul 31$0.33$0.33$0.171.94$14.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.10, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Jul 2Jul 10$0.0783.3%54.7%
$13.00Jul 2Jul 10$0.0747.4%39.2%
$15.00Jul 2Jul 10$0.0840.6%36.6%
$13.50Jul 2Jul 10$0.1041.8%35.6%
$14.00Jul 2Jul 10$0.1439.1%34.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 2Jul 10$0.0640.6%36.6%
$13.50Jul 2Jul 10$0.0841.8%35.6%
$14.50Jul 2Jul 10$0.1239.9%37.2%
$14.00Jul 2Jul 10$0.1339.1%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.11% of stock, avg 12.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jul 2$0.31$0.13$0.44$13.56$14.443.11%
$14.50Jul 2$0.09$0.40$0.49$14.01$14.993.46%
$14.00Jul 10$0.45$0.26$0.71$13.29$14.715.01%
$13.50Jul 2$0.72$0.03$0.75$12.75$14.255.29%
$14.50Jul 10$0.23$0.52$0.75$13.75$15.255.29%
$15.00Jul 2$0.02$0.82$0.84$14.16$15.845.93%
$13.50Jul 10$0.82$0.11$0.93$12.57$14.436.56%
$14.00Jul 17$0.58$0.38$0.96$13.04$14.966.77%
$15.00Jul 10$0.10$0.88$0.98$14.02$15.986.92%
$14.50Jul 17$0.34$0.65$0.99$13.51$15.496.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.35% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.50Jul 2$0.02$0.03$0.05$13.45$15.05
$16.00$13.00Jul 10$0.03$0.05$0.08$12.92$16.08
$15.50$13.00Jul 10$0.05$0.05$0.10$12.90$15.60
$16.50$12.50Jul 17$0.05$0.05$0.10$12.40$16.60
$14.50$13.50Jul 2$0.09$0.03$0.12$13.38$14.62
$16.00$12.50Jul 17$0.07$0.05$0.12$12.38$16.12
$16.00$13.50Jul 10$0.03$0.11$0.14$13.36$16.14
$15.00$14.00Jul 2$0.02$0.13$0.15$13.85$15.15
$15.00$13.00Jul 10$0.10$0.05$0.15$12.85$15.15
$16.50$13.00Jul 17$0.05$0.10$0.15$12.85$16.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.00, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Jul 31$0.40$0.104.00$13.10$14.40
14/1416/16Aug 7$0.39$0.113.55$14.11$15.89
14/1415/16Jul 24$0.38$0.123.17$14.12$15.38
12/1314/14Aug 7$0.38$0.123.17$12.62$13.88
12/1314/14Aug 7$0.37$0.132.85$12.63$14.37
14/1414/15Jul 31$0.36$0.142.57$13.64$14.86
13/1414/14Aug 7$0.36$0.142.57$13.14$14.36
14/1415/16Aug 7$0.36$0.142.57$13.64$15.36
13/1414/14Jul 24$0.35$0.152.33$13.15$14.35
14/1414/15Jul 24$0.35$0.152.33$13.65$14.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.50$14.00$14.50Jul 31$0.05$0.459.00
$14.50$15.00$15.50Jul 2$0.06$0.447.33
$14.50$15.00$15.50Jul 24$0.06$0.447.33
$15.00$15.50$16.00Jul 24$0.06$0.447.33
$13.00$13.50$14.00Jul 17$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Jul 17$0.05$0.459.00
$15.00$15.50$16.00Jul 10$0.06$0.447.33
$14.00$14.50$15.00Jul 24$0.06$0.447.33
$12.50$13.00$13.50Jul 31$0.06$0.447.33
$11.50$12.00$12.50Jul 24$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.05, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$16.501:2Jul 24-$0.05$0.45
$15.50$16.001:2Jul 24-$0.06$0.44
$16.50$17.001:2Aug 7-$0.06$0.44
$13.50$14.001:2Jul 10-$0.08$0.42
$14.50$15.001:2Jul 17-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.501:2Aug 7-$0.07$0.43
$13.00$12.501:2Jul 31-$0.08$0.42
$12.00$11.501:2Jul 24-$0.09$0.41
$14.00$13.501:2Jul 24-$0.09$0.41
$14.50$14.001:2Jul 17-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 4.80%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Aug 7$0.680.472.3%4.80%7.13%4731
$14.50Jul 31$0.540.472.3%3.81%6.14%259723
$15.00Aug 7$0.460.385.9%3.25%9.10%3517
$14.50Jul 24$0.420.442.3%2.96%5.29%1031.3K
$15.00Jul 31$0.400.375.9%2.82%8.68%1721.7K
$14.50Jul 17$0.330.412.3%2.33%4.66%1.3K2.6K
$15.50Aug 7$0.300.309.4%2.12%11.50%102
$15.50Jul 31$0.280.289.4%1.98%11.36%235490
$15.00Jul 24$0.250.315.9%1.76%7.62%9.8K10.4K
$14.50Jul 10$0.220.382.3%1.55%3.88%1.6K1.7K

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 57,816
Total Puts 14,022
Put/Call Ratio 0.24
Net Difference 43,794

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 601,153
Total Puts 198,378
Average Put/Call Ratio 0.40
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

Price — Past 7 Days

Add Card

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