Tour v291
F
FORD MTR CO DEL
$13.84 +3.56%
(7/2 18:01) ◀
|
Monday, July 6, 2026 (3:05pm)
January 2026
|
▶ (7/6 18:01)
◀ 7/6 15:05 ▶

Option Volume

Detail
ℹ
Current (07/06 3:05pm) 105,632
Calls: 82,948 (79%)
Puts: 22,684 (21%)
Prior (07/02) 104,761
Calls: 68,186 (65%)
Puts: 36,575 (35%)
Current vs Prior +0.83%
Calls: +21.65% (Calls)
Puts: -37.98% (Puts)
Prior 7-Day Total 556,810
Calls: 382,549 (69%)
Puts: 174,261 (31%)
Prior 7-Day Average 79,544
Calls: 54,649 (69%)
Puts: 24,894 (31%)
Current vs Prior 7-Day Avg +32.80%
Calls: +51.78%
Puts: -8.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:05pm) $7.01M
Calls: $5.61M (80%)
Puts: $1.41M (20%)
Prior (07/02) $5.04M
Calls: $3.23M (64%)
Puts: $1.81M (36%)
Current vs Prior +39.15%
Calls: +73.69%
Puts: -22.42%
Prior 7-Day Total $48.84M
Calls: $29.36M (60%)
Puts: $19.49M (40%)
Prior 7-Day Average $6.98M
Calls: $4.19M (60%)
Puts: $2.78M (40%)
Current vs Prior 7-Day Avg +0.53%
Calls: +33.75%
Puts: -49.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:05pm) 0.27
Prior (07/02) 0.54
Current vs Prior -49.02%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -42.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:05pm) 2,091,928
Calls: 1,247,068 (60%)
Puts: 844,860 (40%)
Prior (07/02) 2,135,496
Calls: 1,283,164 (60%)
Puts: 852,332 (40%)
Current vs Prior -2.04%
Prior 7-Day Total 14,894,872
Calls: 8,939,220 (60%)
Puts: 5,955,652 (40%)
Prior 7-Day Average 2,127,838
Calls: 1,277,031 (60%)
Puts: 850,807 (40%)
Current vs Prior 7-Day Avg -1.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.56% | 7.15%7.15% | 12.43%
Prior 4.07% | 6.25%-- | --
Current vs Prior +36.61% | +14.37%-- | --
Prior 7-Day Avg 4.65% | 6.56%-- | --
Current vs 7-Day Avg +19.72% | +9.07%-- | --
Prior 7-Day Eod 4.07% | 6.25%-- | --
Current vs 7-Day Eod +36.61% | +14.37%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.57% | 8.22%
Calls: 8.89% | 7.14%
Puts: 6.25% | 9.30%
Prior 17.86% | 5.79%
Calls: 25.00% | 6.82%
Puts: 10.71% | 4.76%
Current vs Prior -57.61% | +41.97%
Prior 7-Day Avg 10.20% | 6.12%
Calls: 11.78% | 5.67%
Puts: 8.62% | 6.56%
Current vs 7-Day Avg -25.79% | +34.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.61M) vs puts ($1.41M). Extreme bullish P/C ratio of 0.27 - heavy call buying (82,948 calls vs 22,684 puts). P/C ratio dropping 49% - 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 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 69 of results (avg 7.0%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 311.151.19$1.173.4%290.72137
$13.50Jul 310.830.86$0.853.5%3490.61636
$13.00Jul 240.991.03$1.014.0%670.79187
$13.00Aug 71.211.27$1.244.8%1290.7181
$14.50Jul 310.390.41$0.405.0%3370.371.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 311.011.04$1.022.9%260.63163
$14.00Jul 310.700.73$0.724.2%8610.51487
$15.00Jul 311.371.43$1.404.3%30.73104
$16.00Jul 102.102.21$2.165.1%51.0029
$16.50Jul 242.592.73$2.665.3%--0.9310

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 170.060.07$0.0714.3%3.4K0.1420.3K
$15.50Jul 240.060.07$0.0714.3%630.11787
$16.50Jul 310.070.08$0.0812.5%1520.10198
$15.00Jul 240.110.12$0.128.3%6130.186.9K
$16.00Jul 310.110.13$0.1216.7%2510.141.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Jul 240.060.07$0.0714.3%180.11321
$13.00Jul 170.080.09$0.0911.1%3670.1716.7K
$13.50Jul 100.100.11$0.119.1%5.1K0.282.5K
$12.00Jul 310.100.11$0.119.1%200.12219
$12.00Aug 70.130.14$0.147.1%1480.1359

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Jul 102.232.42$2.338.2%1350.9989
$12.00Jul 101.761.89$1.837.1%740.9894
$11.50Jul 242.322.44$2.385.0%330.9711
$12.50Jul 101.311.39$1.355.9%1920.96129
$12.00Jul 171.801.94$1.877.5%1280.941.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 102.102.21$2.165.1%51.0029
$16.00Jul 172.092.27$2.188.3%120.9516.1K
$15.50Jul 101.601.71$1.666.6%290.94110
$15.00Jul 101.101.26$1.1813.6%190.94574
$16.50Jul 242.592.73$2.665.3%--0.9310

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 69.5K, top 23.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 100.160.17$0.175.9%23.9K0.405.8K
$14.50Jul 100.040.05$0.0520.0%4.4K0.155.2K
$13.50Jul 100.430.47$0.458.9%3.7K0.722.2K
$15.00Jul 170.060.07$0.0714.3%3.4K0.1420.3K
$15.00Jul 100.010.02$0.0250.0%2.0K0.052.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 100.100.11$0.119.1%5.1K0.282.5K
$13.00Jul 100.020.03$0.0333.3%1.8K0.082.9K
$13.00Jul 310.280.31$0.3010.0%1.6K0.281.1K
$12.50Jul 170.030.04$0.0425.0%1.6K0.081.3K
$12.50Jul 100.010.02$0.0250.0%1.5K0.041.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 30.6%, max 72.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Jul 10Aug 1474.2%46.8%58.5%162.9K
$11.50Jul 10Jul 3179.5%52.3%52.0%135105
$16.00Jul 10Aug 1463.0%45.9%37.3%321.0K
$12.00Jul 10Jul 3163.4%48.2%31.4%79137
$15.50Jul 10Aug 1457.4%44.7%28.6%7501.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jul 10Aug 1479.5%46.1%72.6%492
$12.00Jul 10Aug 1463.4%45.2%40.1%137529
$16.00Jul 10Aug 1463.0%45.9%37.3%629
$12.50Jul 10Aug 1457.3%43.4%32.3%1.5K1.6K
$15.50Jul 10Aug 1457.4%44.7%28.6%32110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 4.00, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Jul 24$0.10$0.40$0.104.00$14.60
$15.00$15.50Aug 14$0.11$0.39$0.113.55$15.11
$14.00$14.50Jul 10$0.12$0.38$0.123.17$14.12
$14.50$15.00Jul 31$0.14$0.36$0.142.57$14.64
$14.50$15.00Aug 14$0.14$0.36$0.142.57$14.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.50$13.00Jul 17$0.11$0.39$0.113.55$13.39
$13.00$12.50Jul 31$0.12$0.38$0.123.17$12.88
$13.00$12.50Aug 7$0.13$0.37$0.132.85$12.87
$13.50$13.00Jul 24$0.14$0.36$0.142.57$13.36
$13.00$12.50Aug 14$0.16$0.34$0.162.13$12.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 3.76, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$13.50Jul 17$0.38$0.38$0.123.17$13.38
$12.50$13.00Jul 31$0.38$0.38$0.123.17$12.88
$12.50$13.00Aug 7$0.37$0.37$0.132.85$12.87
$13.00$13.50Jul 24$0.34$0.34$0.162.12$13.34
$13.00$13.50Jul 31$0.32$0.32$0.181.78$13.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.00Aug 7$0.79$0.79$0.213.76$15.21
$15.00$14.50Jul 24$0.39$0.39$0.113.55$14.61
$15.00$14.50Jul 31$0.38$0.38$0.123.17$14.62
$15.00$14.50Aug 7$0.38$0.38$0.123.17$14.62
$15.50$15.00Aug 14$0.38$0.38$0.123.17$15.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.08, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 10Jul 17$0.0546.8%40.9%
$13.00Jul 10Jul 17$0.0643.9%38.5%
$14.50Jul 10Jul 17$0.0841.4%37.9%
$13.50Jul 10Jul 17$0.1141.3%36.0%
$14.00Jul 10Jul 17$0.1140.5%37.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Jul 10Jul 17$0.0643.9%38.5%
$13.50Jul 10Jul 17$0.0941.3%36.0%
$14.00Jul 10Jul 17$0.1140.5%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.54% of stock, avg 11.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jul 10$0.17$0.32$0.49$13.51$14.493.54%
$13.50Jul 10$0.45$0.11$0.56$12.94$14.064.05%
$14.00Jul 17$0.28$0.43$0.71$13.29$14.715.13%
$13.50Jul 17$0.56$0.20$0.76$12.74$14.265.49%
$14.50Jul 10$0.05$0.74$0.79$13.71$15.295.71%
$13.00Jul 10$0.88$0.03$0.91$12.09$13.916.58%
$14.50Jul 17$0.13$0.78$0.91$13.59$15.416.58%
$14.00Jul 24$0.39$0.52$0.91$13.09$14.916.58%
$13.50Jul 24$0.67$0.29$0.96$12.54$14.466.94%
$13.00Jul 17$0.94$0.09$1.03$11.97$14.037.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.36% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Jul 10$0.02$0.03$0.05$12.95$15.05
$16.00$12.50Jul 17$0.03$0.04$0.07$12.43$16.07
$14.50$13.00Jul 10$0.05$0.03$0.08$12.92$14.58
$15.50$12.50Jul 17$0.04$0.04$0.08$12.42$15.58
$16.00$12.00Jul 24$0.05$0.04$0.09$11.91$16.09
$15.00$12.50Jul 17$0.07$0.04$0.11$12.39$15.11
$15.50$12.00Jul 24$0.07$0.04$0.11$11.89$15.61
$16.00$13.00Jul 17$0.03$0.09$0.12$12.88$16.12
$16.00$12.50Jul 24$0.05$0.07$0.12$12.38$16.12
$15.00$13.50Jul 10$0.02$0.11$0.13$13.37$15.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Aug 7$0.40$0.104.00$12.60$13.90
14/1414/15Jul 31$0.39$0.113.55$13.61$14.89
12/1314/14Aug 14$0.39$0.113.55$12.61$13.89
14/1414/15Aug 14$0.39$0.113.55$13.61$14.89
12/1314/14Jul 31$0.38$0.123.17$12.62$13.88
14/1414/15Aug 7$0.38$0.123.17$13.62$14.88
12/1314/14Aug 14$0.37$0.132.85$12.63$14.37
13/1414/14Jul 31$0.36$0.142.57$13.14$14.36
13/1414/15Aug 14$0.36$0.142.57$13.14$14.86
14/1415/16Aug 14$0.36$0.142.57$13.64$15.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 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
$14.50$15.00$15.50Jul 31$0.05$0.459.00
$13.00$13.50$14.00Jul 24$0.06$0.447.33
$12.50$13.00$13.50Jul 31$0.06$0.447.33
$13.00$13.50$14.00Jul 31$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Jul 24$0.05$0.459.00
$13.50$14.00$14.50Jul 31$0.05$0.459.00
$14.00$14.50$15.00Aug 14$0.05$0.459.00
$12.50$13.00$13.50Jul 17$0.06$0.447.33
$14.00$14.50$15.00Jul 17$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 $-0.06, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.001:2Jul 31-$0.07$0.43
$16.00$16.501:2Aug 7-$0.07$0.43
$15.00$15.501:2Jul 31-$0.08$0.42
$15.50$16.001:2Aug 7-$0.08$0.42
$16.00$16.501:2Aug 14-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.501:2Jul 24-$0.06$0.44
$13.00$12.501:2Jul 31-$0.06$0.44
$12.50$12.001:2Aug 7-$0.06$0.44
$14.50$14.001:2Jul 17-$0.08$0.42
$13.00$12.501:2Aug 7-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.84%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Aug 14$0.670.481.2%4.84%6.00%107
$14.00Aug 7$0.640.501.2%4.62%5.78%330199
$14.00Jul 31$0.570.491.2%4.12%5.27%1.7K978
$14.50Aug 14$0.480.384.8%3.47%8.24%191
$14.50Aug 7$0.440.394.8%3.18%7.95%73419
$14.50Jul 31$0.390.374.8%2.82%7.59%3371.2K
$14.00Jul 24$0.370.461.2%2.67%3.83%4531.2K
$15.00Aug 14$0.340.308.4%2.46%10.84%3636
$15.00Aug 7$0.300.298.4%2.17%10.55%89429
$14.00Jul 17$0.270.441.2%1.95%3.11%1.8K11.7K

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 82,948
Total Puts 22,684
Put/Call Ratio 0.27
Net Difference 60,264

Prior's Put/Call Breakdown

Total Calls 68,186
Total Puts 36,575
Put/Call Ratio 0.54
Net Difference 31,611

Prior 7-Day Put/Call Summary

Total Calls 382,549
Total Puts 174,261
Average Put/Call Ratio 0.48
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