F - Options Database

FORD MTR CO DEL

$13.75 -1.08%

(6/30 18:01) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:01)

◀ 7/1 15:05 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 71,075

Calls: 43,970 (62%)

Puts: 27,105 (38%)

Prior (06/30) 70,816

Calls: 51,180 (72%)

Puts: 19,636 (28%)

Current vs Prior +0.37%

Calls: -14.09% (Calls)

Puts: +38.04% (Puts)

Prior 7-Day Total 637,221

Calls: 435,563 (68%)

Puts: 201,658 (32%)

Prior 7-Day Average 91,031

Calls: 62,223 (68%)

Puts: 28,808 (32%)

Current vs Prior 7-Day Avg -21.92%

Calls: -29.34%

Puts: -5.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $3.88M

Calls: $2.99M (77%)

Puts: $887.5K (23%)

Prior (06/30) $3.57M

Calls: $2.53M (71%)

Puts: $1.04M (29%)

Current vs Prior +8.70%

Calls: +18.16%

Puts: -14.42%

Prior 7-Day Total $54.60M

Calls: $31.61M (58%)

Puts: $23.00M (42%)

Prior 7-Day Average $7.80M

Calls: $4.52M (58%)

Puts: $3.29M (42%)

Current vs Prior 7-Day Avg -50.27%

Calls: -33.75%

Puts: -72.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.62

Prior (06/30) 0.38

Current vs Prior +60.67%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +29.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 2,129,510

Calls: 1,274,487 (60%)

Puts: 855,023 (40%)

Prior (06/30) 2,110,099

Calls: 1,261,152 (60%)

Puts: 848,947 (40%)

Current vs Prior +0.92%

Prior 7-Day Total 15,272,297

Calls: 9,109,359 (60%)

Puts: 6,162,938 (40%)

Prior 7-Day Average 2,181,756

Calls: 1,301,337 (60%)

Puts: 880,419 (40%)

Current vs Prior 7-Day Avg -2.39%

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 6.25% | 7.85%6.25% | 7.85%7.85% | 13.02%

Prior 5.01% | 6.85%-- | ---- | --

Current vs Prior -18.72% | -8.63%-- | ---- | --

Prior 7-Day Avg 4.89% | 6.77%-- | ---- | --

Current vs 7-Day Avg -16.77% | -7.61%-- | ---- | --

Prior 7-Day Eod 5.01% | 6.85%-- | ---- | --

Current vs 7-Day Eod -18.72% | -8.63%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.86% | 5.79%

Calls: 25.00% | 6.82%

Puts: 10.71% | 4.76%

Prior 9.84% | 6.07%

Calls: 9.68% | 4.44%

Puts: 10.00% | 7.69%

Current vs Prior +81.50% | -4.61%

Prior 7-Day Avg 8.28% | 5.20%

Calls: 7.63% | 3.56%

Puts: 8.93% | 6.84%

Current vs 7-Day Avg +115.74% | +11.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.99M) vs puts ($887.5K). Bullish P/C ratio of 0.62. P/C ratio rising 61% - 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 35 of results (avg 7.1%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 31	0.26	0.27	$0.27	3.7%	225	0.27	1.9K
$13.00	Jul 31	1.11	1.16	$1.14	4.4%	24	0.70	104
$13.50	Jul 31	0.80	0.84	$0.82	4.9%	106	0.59	348
$13.50	Jul 17	0.54	0.57	$0.55	5.5%	466	0.61	551
$13.50	Jul 24	0.63	0.67	$0.65	6.2%	32	0.60	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.41	0.43	$0.42	4.8%	385	0.62	1.5K
$14.00	Jul 24	0.60	0.63	$0.62	4.8%	68	0.56	1.3K
$13.00	Jul 24	0.19	0.20	$0.20	5.0%	247	0.25	689
$16.00	Jul 2	2.22	2.34	$2.28	5.3%	1	1.00	256
$13.50	Jul 10	0.17	0.18	$0.18	5.6%	2.6K	0.35	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	0.05	0.06	$0.06	16.7%	456	0.09	525
$14.50	Jul 10	0.06	0.07	$0.07	14.3%	1.2K	0.17	3.7K
$15.00	Jul 17	0.08	0.09	$0.09	11.1%	1.2K	0.15	19.8K
$16.00	Jul 31	0.11	0.13	$0.12	16.7%	53	0.14	1.2K
$15.00	Jul 24	0.13	0.15	$0.14	14.3%	504	0.20	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 10	0.05	0.06	$0.06	16.7%	696	0.14	2.0K
$12.50	Jul 17	0.05	0.06	$0.06	16.7%	281	0.10	615
$13.00	Jul 17	0.12	0.14	$0.13	15.4%	1.4K	0.21	14.4K
$12.00	Aug 7	0.14	0.17	$0.16	18.8%	22	0.15	15
$13.50	Jul 10	0.17	0.18	$0.18	5.6%	2.6K	0.35	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 17	2.69	2.92	$2.81	8.2%	--	1.00	49
$11.00	Jul 24	2.60	2.96	$2.78	12.9%	--	1.00	36
$11.00	Jul 2	2.62	2.90	$2.76	10.1%	102	0.99	21
$11.50	Jul 2	2.09	2.42	$2.26	14.6%	90	0.99	17
$12.00	Jul 2	1.59	1.79	$1.69	11.8%	96	0.98	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 2	1.22	1.35	$1.29	10.1%	11	1.00	1.0K
$15.50	Jul 2	1.72	1.84	$1.78	6.7%	28	1.00	170
$16.00	Jul 2	2.22	2.34	$2.28	5.3%	1	1.00	256
$16.50	Jul 2	2.63	2.91	$2.77	10.1%	--	1.00	34
$16.00	Jul 10	2.16	2.35	$2.26	8.4%	4	1.00	42

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 55.5K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 2	0.03	0.04	$0.04	25.0%	8.1K	0.21	14.9K
$14.00	Jul 10	0.18	0.20	$0.19	10.5%	3.9K	0.38	2.2K
$14.50	Jul 2	0.00	0.01	$0.01	100.0%	3.8K	0.03	10.1K
$14.00	Jul 17	0.29	0.31	$0.30	6.7%	2.9K	0.42	11.9K
$15.00	Jul 17	0.08	0.09	$0.09	11.1%	1.2K	0.15	19.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 2	0.02	0.03	$0.03	33.3%	7.3K	0.17	3.7K
$14.00	Jul 17	0.51	0.54	$0.53	5.7%	6.4K	0.58	20.8K
$13.50	Jul 10	0.17	0.18	$0.18	5.6%	2.6K	0.35	1.7K
$12.50	Jul 10	0.02	0.03	$0.03	33.3%	1.5K	0.06	876
$13.00	Jul 17	0.12	0.14	$0.13	15.4%	1.4K	0.21	14.4K

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 146.4%, max 289.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 2	Jul 31	184.8%	48.8%	278.9%	102	60
$16.50	Jul 2	Aug 7	150.2%	46.9%	220.3%	3	2.9K
$11.50	Jul 2	Jul 31	152.1%	48.3%	214.7%	90	33
$12.00	Jul 2	Aug 7	120.2%	43.1%	178.9%	97	134
$16.00	Jul 2	Aug 7	128.2%	46.3%	176.9%	122	3.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 2	Aug 7	184.8%	47.5%	289.3%	5	51
$16.50	Jul 2	Aug 7	150.2%	46.9%	220.3%	2	34
$11.50	Jul 2	Aug 7	152.1%	47.5%	220.1%	12	162
$16.00	Jul 2	Jul 31	128.2%	45.7%	180.6%	3	280
$12.00	Jul 2	Aug 7	120.2%	43.1%	178.9%	22	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 4.00, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Aug 7	$0.10	$0.40	$0.10	4.00	$15.10
$14.00	$14.50	Jul 10	$0.12	$0.38	$0.12	3.17	$14.12
$14.50	$15.00	Jul 31	$0.12	$0.38	$0.12	3.17	$14.62
$14.50	$15.00	Aug 7	$0.13	$0.37	$0.13	2.85	$14.63
$14.00	$14.50	Jul 17	$0.14	$0.36	$0.14	2.57	$14.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.50	$12.00	Aug 7	$0.10	$0.40	$0.10	4.00	$12.40
$13.50	$13.00	Jul 10	$0.12	$0.38	$0.12	3.17	$13.38
$13.00	$12.50	Jul 31	$0.13	$0.37	$0.13	2.85	$12.87
$13.50	$13.00	Jul 17	$0.15	$0.35	$0.15	2.33	$13.35
$13.00	$12.50	Aug 7	$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. 44 found (best R:R 6.14, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Jul 24	$0.39	$0.39	$0.11	3.55	$12.89
$12.50	$13.00	Jul 31	$0.37	$0.37	$0.13	2.85	$12.87
$13.00	$13.50	Jul 10	$0.36	$0.36	$0.14	2.57	$13.36
$12.50	$13.00	Aug 7	$0.34	$0.34	$0.16	2.13	$12.84
$13.00	$13.50	Jul 17	$0.34	$0.34	$0.16	2.12	$13.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.50	Aug 7	$0.86	$0.86	$0.14	6.14	$15.64
$14.50	$14.00	Jul 10	$0.39	$0.39	$0.11	3.55	$14.11
$14.50	$14.00	Jul 17	$0.37	$0.37	$0.13	2.85	$14.13
$15.00	$14.50	Jul 31	$0.36	$0.36	$0.14	2.57	$14.64
$15.50	$14.50	Aug 7	$0.71	$0.71	$0.29	2.45	$14.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.12, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 2	Jul 10	$0.06	52.9%	34.0%
$13.00	Jul 2	Jul 10	$0.07	56.9%	34.4%
$12.00	Jul 2	Jul 10	$0.09	120.2%	40.9%
$14.00	Jul 2	Jul 10	$0.15	40.0%	33.9%
$13.50	Jul 2	Jul 10	$0.16	37.3%	33.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 2	Jul 10	$0.14	40.0%	33.9%
$13.50	Jul 2	Jul 10	$0.15	37.3%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.25% of stock, avg 12.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 2	$0.28	$0.03	$0.31	$13.19	$13.81	2.25%
$14.00	Jul 2	$0.04	$0.28	$0.32	$13.68	$14.32	2.33%
$14.00	Jul 10	$0.19	$0.42	$0.61	$13.39	$14.61	4.44%
$13.50	Jul 10	$0.44	$0.18	$0.62	$12.88	$14.12	4.51%
$13.00	Jul 2	$0.73	$0.01	$0.74	$12.26	$13.74	5.38%
$14.50	Jul 2	$0.01	$0.78	$0.79	$13.71	$15.29	5.75%
$13.50	Jul 17	$0.55	$0.28	$0.83	$12.67	$14.33	6.04%
$14.00	Jul 17	$0.30	$0.53	$0.83	$13.17	$14.83	6.04%
$13.00	Jul 10	$0.80	$0.06	$0.86	$12.14	$13.86	6.25%
$14.50	Jul 10	$0.07	$0.81	$0.88	$13.62	$15.38	6.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.51% of stock, avg 3.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$13.50	Jul 2	$0.04	$0.03	$0.07	$13.43	$14.07
$15.00	$12.50	Jul 10	$0.04	$0.03	$0.07	$12.43	$15.07
$14.50	$12.50	Jul 10	$0.07	$0.03	$0.10	$12.40	$14.60
$15.00	$13.00	Jul 10	$0.04	$0.06	$0.10	$12.90	$15.10
$15.50	$12.50	Jul 17	$0.05	$0.06	$0.11	$12.39	$15.61
$16.00	$12.00	Jul 24	$0.06	$0.05	$0.11	$11.89	$16.11
$14.50	$13.00	Jul 10	$0.07	$0.06	$0.13	$12.87	$14.63
$15.50	$12.00	Jul 24	$0.08	$0.05	$0.13	$11.87	$15.63
$15.00	$12.50	Jul 17	$0.09	$0.06	$0.15	$12.35	$15.15
$16.00	$12.50	Jul 24	$0.06	$0.11	$0.17	$12.33	$16.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.00, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Aug 7	$0.40	$0.10	4.00	$12.60	$13.90
14/14	14/15	Aug 7	$0.39	$0.11	3.55	$13.61	$14.89
12/13	14/14	Jul 31	$0.38	$0.12	3.17	$12.62	$13.88
13/14	14/14	Jul 31	$0.37	$0.13	2.85	$13.13	$14.37
14/14	14/15	Jul 31	$0.37	$0.13	2.85	$13.63	$14.87
14/14	15/16	Aug 7	$0.36	$0.14	2.57	$13.64	$15.36
12/12	14/14	Aug 7	$0.35	$0.15	2.33	$12.15	$13.85
13/14	14/15	Aug 7	$0.34	$0.16	2.13	$13.16	$14.84
12/13	14/14	Aug 7	$0.34	$0.16	2.12	$12.66	$14.34
13/14	14/14	Jul 24	$0.33	$0.17	1.94	$13.17	$14.33

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
$12.50	$13.00	$13.50	Jul 2	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 24	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 10	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 24	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 31	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 7	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Jul 31	$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. 46 found (best net $-0.50, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$15.00	1:2	Jul 24	-$0.05	$0.45
$15.50	$16.00	1:2	Jul 31	-$0.06	$0.44
$16.00	$16.50	1:2	Jul 31	-$0.06	$0.44
$14.00	$14.50	1:2	Jul 24	-$0.07	$0.43
$16.00	$16.50	1:2	Aug 7	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$14.50	1:2	Aug 7	-$0.50	$0.50
$11.50	$11.00	1:2	Jul 10	-$0.05	$0.45
$12.50	$12.00	1:2	Jul 31	-$0.05	$0.45
$12.50	$12.00	1:2	Aug 7	-$0.06	$0.44
$13.00	$12.50	1:2	Jul 31	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.36%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 7	$0.60	0.47	1.8%	4.36%	6.18%	64	28
$14.00	Jul 31	$0.55	0.47	1.8%	4.00%	5.82%	348	694
$14.50	Aug 7	$0.42	0.37	5.5%	3.05%	8.51%	258	145
$14.00	Jul 24	$0.37	0.44	1.8%	2.69%	4.51%	246	523
$14.50	Jul 31	$0.37	0.36	5.5%	2.69%	8.15%	158	856
$15.00	Aug 7	$0.30	0.28	9.1%	2.18%	11.27%	15	193
$14.00	Jul 17	$0.29	0.42	1.8%	2.11%	3.93%	2.9K	11.9K
$15.00	Jul 31	$0.26	0.27	9.1%	1.89%	10.98%	225	1.9K
$14.50	Jul 24	$0.21	0.30	5.5%	1.53%	6.98%	49	1.3K
$15.50	Aug 7	$0.20	0.21	12.7%	1.45%	14.18%	25	47

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 43,970

Total Puts 27,105

Put/Call Ratio 0.62

Net Difference 16,865

Prior's Put/Call Breakdown

Total Calls 51,180

Total Puts 19,636

Put/Call Ratio 0.38

Net Difference 31,544

Prior 7-Day Put/Call Summary

Total Calls 435,563

Total Puts 201,658

Average Put/Call Ratio 0.47

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