F - Options Database

FORD MTR CO DEL

$13.87 -1.07%

(6/29 18:01) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:05

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 70,816

Calls: 51,180 (72%)

Puts: 19,636 (28%)

Prior (06/29) 71,838

Calls: 57,816 (80%)

Puts: 14,022 (20%)

Current vs Prior -1.42%

Calls: -11.48% (Calls)

Puts: +40.04% (Puts)

Prior 7-Day Total 672,651

Calls: 463,429 (69%)

Puts: 209,222 (31%)

Prior 7-Day Average 96,093

Calls: 66,204 (69%)

Puts: 29,888 (31%)

Current vs Prior 7-Day Avg -26.30%

Calls: -22.69%

Puts: -34.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $3.57M

Calls: $2.53M (71%)

Puts: $1.04M (29%)

Prior (06/29) $6.66M

Calls: $4.10M (62%)

Puts: $2.56M (38%)

Current vs Prior -46.40%

Calls: -38.22%

Puts: -59.50%

Prior 7-Day Total $54.53M

Calls: $33.12M (61%)

Puts: $21.41M (39%)

Prior 7-Day Average $7.79M

Calls: $4.73M (61%)

Puts: $3.06M (39%)

Current vs Prior 7-Day Avg -54.19%

Calls: -46.50%

Puts: -66.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.38

Prior (06/29) 0.24

Current vs Prior +58.19%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -19.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 2,110,099

Calls: 1,261,152 (60%)

Puts: 848,947 (40%)

Prior (06/29) 2,089,896

Calls: 1,244,935 (60%)

Puts: 844,961 (40%)

Current vs Prior +0.97%

Prior 7-Day Total 15,720,308

Calls: 9,323,660 (59%)

Puts: 6,396,648 (41%)

Prior 7-Day Average 2,245,758

Calls: 1,331,951 (59%)

Puts: 913,806 (41%)

Current vs Prior 7-Day Avg -6.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.71% | 8.29%6.71% | 8.29%8.29% | 13.05%

Prior 3.69% | 5.89%-- | ---- | --

Current vs Prior +27.07% | +13.91%-- | ---- | --

Prior 7-Day Avg 4.94% | 6.84%-- | ---- | --

Current vs 7-Day Avg -5.12% | -2.01%-- | ---- | --

Prior 7-Day Eod 3.69% | 5.89%-- | ---- | --

Current vs 7-Day Eod +27.07% | +13.91%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.32% | 8.96%

Calls: 14.29% | 12.50%

Puts: 4.35% | 5.41%

Prior 9.43% | 3.52%

Calls: 9.09% | 3.13%

Puts: 9.76% | 3.92%

Current vs Prior -1.17% | +154.55%

Prior 7-Day Avg 7.40% | 4.86%

Calls: 6.90% | 3.41%

Puts: 7.91% | 6.31%

Current vs 7-Day Avg +25.90% | +84.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.53M). Extreme bullish P/C ratio of 0.38 - heavy call buying (51,180 calls vs 19,636 puts). P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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

🎯

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 50 of results (avg 6.9%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.65	0.67	$0.66	3.0%	72	0.65	446
$14.00	Aug 7	0.71	0.74	$0.73	4.1%	8	0.50	25
$13.00	Jul 17	1.00	1.05	$1.02	4.9%	552	0.80	5.6K
$14.00	Jul 17	0.38	0.40	$0.39	5.1%	845	0.47	11.7K
$13.00	Jul 2	0.86	0.91	$0.89	5.6%	302	0.95	374

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	2.09	2.15	$2.12	2.8%	39	0.91	16.2K
$15.00	Jul 31	1.37	1.42	$1.40	3.6%	31	0.70	56
$16.00	Jul 2	2.09	2.17	$2.13	3.8%	5	1.00	261
$14.00	Jul 17	0.48	0.50	$0.49	4.1%	1.5K	0.53	19.9K
$14.00	Jul 2	0.22	0.23	$0.23	4.3%	5.6K	0.62	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	0.06	0.07	$0.07	14.3%	358	0.11	4.0K
$16.00	Jul 24	0.06	0.07	$0.07	14.3%	104	0.10	569
$14.00	Jul 2	0.10	0.11	$0.11	9.1%	8.7K	0.38	8.9K
$15.50	Jul 24	0.10	0.12	$0.11	18.2%	19	0.15	795
$14.50	Jul 10	0.11	0.12	$0.12	8.3%	2.3K	0.24	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 10	0.05	0.06	$0.06	16.7%	284	0.13	1.7K
$12.50	Jul 17	0.05	0.06	$0.06	16.7%	108	0.10	502
$12.00	Jul 24	0.05	0.06	$0.06	16.7%	8	0.08	403
$12.00	Jul 31	0.11	0.13	$0.12	16.7%	39	0.12	81
$13.00	Jul 17	0.12	0.13	$0.13	7.7%	515	0.20	14.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 2	2.29	2.60	$2.45	12.7%	100	0.99	12
$12.00	Jul 2	1.85	2.05	$1.95	10.3%	121	0.98	125
$12.50	Jul 2	1.35	1.47	$1.41	8.5%	100	0.98	99
$11.50	Jul 10	2.29	2.58	$2.44	11.9%	1	0.98	17
$12.00	Jul 10	1.81	2.08	$1.95	13.8%	--	0.97	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 2	1.56	1.66	$1.61	6.2%	3	1.00	197
$16.00	Jul 2	2.09	2.17	$2.13	3.8%	5	1.00	261
$16.50	Jul 2	2.45	2.67	$2.56	8.6%	2	1.00	34
$16.50	Jul 10	2.45	2.67	$2.56	8.6%	1	1.00	110
$15.00	Jul 2	1.06	1.20	$1.13	12.4%	79	0.93	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 47.0K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 2	0.10	0.11	$0.11	9.1%	8.7K	0.38	8.9K
$14.50	Jul 2	0.02	0.03	$0.03	33.3%	6.2K	0.11	9.3K
$15.00	Jul 17	0.11	0.12	$0.12	8.3%	2.6K	0.19	20.3K
$14.50	Jul 10	0.11	0.12	$0.12	8.3%	2.3K	0.24	2.5K
$15.00	Jul 2	0.01	0.02	$0.02	50.0%	1.9K	0.06	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 2	0.22	0.23	$0.23	4.3%	5.6K	0.62	3.1K
$13.50	Jul 2	0.03	0.04	$0.04	25.0%	3.8K	0.16	3.7K
$14.00	Jul 17	0.48	0.50	$0.49	4.1%	1.5K	0.53	19.9K
$13.00	Jul 2	0.00	0.02	$0.01	200.0%	938	0.04	3.9K
$13.50	Jul 10	0.14	0.16	$0.15	13.3%	880	0.30	1.0K

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 69.8%, max 143.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 2	Jul 31	113.2%	49.1%	130.8%	100	28
$16.50	Jul 2	Aug 7	103.0%	49.1%	109.8%	2	2.9K
$12.00	Jul 2	Jul 31	90.5%	45.7%	98.2%	127	161
$16.00	Jul 2	Aug 7	87.1%	47.0%	85.4%	10	3.6K
$15.50	Jul 2	Aug 7	70.3%	43.8%	60.6%	45	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 2	Aug 7	113.2%	46.4%	143.9%	7	156
$16.50	Jul 2	Jul 31	103.0%	47.5%	116.8%	2	48
$12.00	Jul 2	Aug 7	90.5%	44.9%	101.8%	7	1.7K
$16.00	Jul 2	Jul 31	87.1%	45.3%	92.2%	6	283
$15.50	Jul 2	Aug 7	70.3%	43.8%	60.6%	5	198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 4.00, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Jul 31	$0.10	$0.40	$0.10	4.00	$15.10
$15.00	$15.50	Aug 7	$0.11	$0.39	$0.11	3.55	$15.11
$14.50	$15.00	Jul 24	$0.12	$0.38	$0.12	3.17	$14.62
$14.00	$14.50	Jul 10	$0.14	$0.36	$0.14	2.57	$14.14
$14.50	$15.00	Jul 31	$0.15	$0.35	$0.15	2.33	$14.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Jul 31	$0.11	$0.39	$0.11	3.55	$12.89
$13.50	$13.00	Jul 17	$0.13	$0.37	$0.13	2.85	$13.37
$13.00	$12.50	Aug 7	$0.13	$0.37	$0.13	2.85	$12.87
$13.50	$13.00	Jul 24	$0.15	$0.35	$0.15	2.33	$13.35
$13.50	$13.00	Jul 31	$0.18	$0.32	$0.18	1.78	$13.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 4.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Aug 7	$0.37	$0.37	$0.13	2.85	$12.87
$13.00	$13.50	Jul 17	$0.36	$0.36	$0.14	2.57	$13.36
$13.00	$13.50	Jul 31	$0.36	$0.36	$0.14	2.57	$13.36
$13.00	$13.50	Aug 7	$0.36	$0.36	$0.14	2.57	$13.36
$12.00	$12.50	Jul 24	$0.35	$0.35	$0.15	2.33	$12.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$14.50	Jul 17	$0.40	$0.40	$0.10	4.00	$14.60
$16.00	$15.50	Jul 31	$0.37	$0.37	$0.13	2.85	$15.63
$15.50	$14.50	Aug 7	$0.74	$0.74	$0.26	2.85	$14.76
$15.50	$15.00	Jul 31	$0.36	$0.36	$0.14	2.57	$15.14
$14.50	$14.00	Jul 10	$0.35	$0.35	$0.15	2.33	$14.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.11, cheapest $0.08)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 2	Jul 10	$0.08	51.9%	35.9%
$14.50	Jul 2	Jul 10	$0.09	46.9%	36.2%
$13.50	Jul 2	Jul 10	$0.14	38.2%	33.3%
$14.00	Jul 2	Jul 10	$0.15	38.2%	34.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 2	Jul 10	$0.09	46.9%	36.2%
$13.50	Jul 2	Jul 10	$0.11	38.2%	33.3%
$14.00	Jul 2	Jul 10	$0.14	38.2%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.45% of stock, avg 11.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 2	$0.11	$0.23	$0.34	$13.66	$14.34	2.45%
$13.50	Jul 2	$0.42	$0.04	$0.46	$13.04	$13.96	3.32%
$14.00	Jul 10	$0.26	$0.37	$0.63	$13.37	$14.63	4.54%
$14.50	Jul 2	$0.03	$0.63	$0.66	$13.84	$15.16	4.76%
$13.50	Jul 10	$0.56	$0.15	$0.71	$12.79	$14.21	5.12%
$14.50	Jul 10	$0.12	$0.72	$0.84	$13.66	$15.34	6.06%
$14.00	Jul 17	$0.39	$0.49	$0.88	$13.12	$14.88	6.34%
$13.00	Jul 2	$0.89	$0.01	$0.90	$12.10	$13.90	6.49%
$13.50	Jul 17	$0.66	$0.26	$0.92	$12.58	$14.42	6.63%
$14.50	Jul 17	$0.21	$0.80	$1.01	$13.49	$15.51	7.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.43% of stock, avg 3.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.50	Jul 2	$0.02	$0.04	$0.06	$13.44	$15.06
$15.50	$12.50	Jul 10	$0.03	$0.03	$0.06	$12.44	$15.56
$14.50	$13.50	Jul 2	$0.03	$0.04	$0.07	$13.43	$14.57
$15.00	$12.50	Jul 10	$0.05	$0.03	$0.08	$12.42	$15.08
$15.50	$13.00	Jul 10	$0.03	$0.06	$0.09	$12.91	$15.59
$15.00	$13.00	Jul 10	$0.05	$0.06	$0.11	$12.89	$15.11
$16.00	$12.50	Jul 17	$0.05	$0.06	$0.11	$12.39	$16.11
$15.50	$12.50	Jul 17	$0.07	$0.06	$0.13	$12.37	$15.63
$16.00	$12.00	Jul 24	$0.07	$0.06	$0.13	$11.87	$16.13
$14.00	$13.50	Jul 2	$0.11	$0.04	$0.15	$13.35	$14.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	14/15	Jul 31	$0.40	$0.10	4.00	$13.60	$14.90
12/13	14/14	Jul 31	$0.39	$0.11	3.55	$12.61	$13.89
13/14	14/14	Jul 31	$0.37	$0.13	2.85	$13.13	$14.37
13/14	14/14	Aug 7	$0.37	$0.13	2.85	$13.13	$14.37
14/14	15/16	Jul 31	$0.35	$0.15	2.33	$13.65	$15.35
13/14	14/15	Aug 7	$0.35	$0.15	2.33	$13.15	$14.85
14/14	15/16	Aug 7	$0.35	$0.15	2.33	$13.65	$15.35
13/14	14/14	Jul 24	$0.34	$0.16	2.13	$13.16	$14.34
14/14	14/15	Jul 24	$0.34	$0.16	2.13	$13.66	$14.84
13/14	14/15	Jul 31	$0.33	$0.17	1.94	$13.17	$14.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Jul 17	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 7	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Aug 7	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 2	$0.07	$0.43	6.14
$14.00	$14.50	$15.00	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Aug 7	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 10	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 17	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 24	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 7	$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. 41 found (best net $-0.36, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$15.00	1:2	Jul 24	-$0.06	$0.44
$15.50	$16.00	1:2	Jul 31	-$0.06	$0.44
$16.00	$16.50	1:2	Jul 31	-$0.08	$0.42
$14.00	$14.50	1:2	Jul 24	-$0.11	$0.39
$16.00	$16.50	1:2	Aug 7	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$14.50	1:2	Aug 7	-$0.36	$0.64
$12.50	$12.00	1:2	Aug 7	-$0.07	$0.43
$13.00	$12.50	1:2	Jul 31	-$0.10	$0.40
$14.00	$13.50	1:2	Jul 24	-$0.12	$0.38
$13.00	$12.50	1:2	Aug 7	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.12%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 7	$0.71	0.50	0.9%	5.12%	6.06%	8	25
$14.00	Jul 31	$0.64	0.50	0.9%	4.61%	5.55%	199	429
$14.50	Aug 7	$0.52	0.41	4.5%	3.75%	8.29%	32	81
$14.00	Jul 24	$0.47	0.49	0.9%	3.39%	4.33%	70	485
$14.50	Jul 31	$0.44	0.39	4.5%	3.17%	7.71%	57	798
$14.00	Jul 17	$0.38	0.47	0.9%	2.74%	3.68%	845	11.7K
$15.00	Aug 7	$0.35	0.31	8.2%	2.52%	10.67%	4	157
$15.00	Jul 31	$0.31	0.30	8.2%	2.24%	10.38%	143	1.8K
$14.50	Jul 24	$0.28	0.34	4.5%	2.02%	6.56%	40	1.3K
$14.00	Jul 10	$0.25	0.45	0.9%	1.80%	2.74%	839	1.6K

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 51,180

Total Puts 19,636

Put/Call Ratio 0.38

Net Difference 31,544

Prior's Put/Call Breakdown

Total Calls 57,816

Total Puts 14,022

Put/Call Ratio 0.24

Net Difference 43,794

Prior 7-Day Put/Call Summary

Total Calls 463,429

Total Puts 209,222

Average Put/Call Ratio 0.48

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

Price — Past 7 Days

Add Card