F - Options Database

FORD MTR CO DEL

$13.60 -1.70%

(7/6 18:01) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:01)

◀ 7/7 15:05 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 43,856

Calls: 23,240 (53%)

Puts: 20,616 (47%)

Prior (07/06) 105,632

Calls: 82,948 (79%)

Puts: 22,684 (21%)

Current vs Prior -58.48%

Calls: -71.98% (Calls)

Puts: -9.12% (Puts)

Prior 7-Day Total 590,208

Calls: 398,446 (68%)

Puts: 191,762 (32%)

Prior 7-Day Average 84,315

Calls: 56,920 (68%)

Puts: 27,394 (32%)

Current vs Prior 7-Day Avg -47.99%

Calls: -59.17%

Puts: -24.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $3.00M

Calls: $2.04M (68%)

Puts: $961.4K (32%)

Prior (07/06) $7.01M

Calls: $5.61M (80%)

Puts: $1.41M (20%)

Current vs Prior -57.19%

Calls: -63.61%

Puts: -31.59%

Prior 7-Day Total $47.43M

Calls: $28.29M (60%)

Puts: $19.14M (40%)

Prior 7-Day Average $6.78M

Calls: $4.04M (60%)

Puts: $2.73M (40%)

Current vs Prior 7-Day Avg -55.68%

Calls: -49.50%

Puts: -64.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 0.89

Prior (07/06) 0.27

Current vs Prior +224.38%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +77.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 2,127,361

Calls: 1,268,753 (60%)

Puts: 858,608 (40%)

Prior (07/06) 2,091,928

Calls: 1,247,068 (60%)

Puts: 844,860 (40%)

Current vs Prior +1.69%

Prior 7-Day Total 14,929,495

Calls: 8,960,549 (60%)

Puts: 5,968,946 (40%)

Prior 7-Day Average 2,132,785

Calls: 1,280,078 (60%)

Puts: 852,706 (40%)

Current vs Prior 7-Day Avg -0.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.37% | 7.06%7.06% | 12.28%

Prior 3.83% | 6.23%7.15% | 12.43%

Current vs Prior +40.30% | +13.37%-1.32% | -1.19%

Prior 7-Day Avg 4.39% | 6.42%7.15% | 12.43%

Current vs 7-Day Avg +22.22% | +9.91%-1.32% | -1.19%

Prior 7-Day Eod 3.83% | 6.23%-- | --

Current vs 7-Day Eod +40.30% | +13.37%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.90% | 8.23%

Calls: 11.54% | 7.69%

Puts: 4.26% | 8.77%

Prior 17.43% | 3.84%

Calls: 18.18% | 2.13%

Puts: 16.67% | 5.56%

Current vs Prior -54.68% | +114.32%

Prior 7-Day Avg 12.04% | 6.01%

Calls: 13.36% | 5.63%

Puts: 10.72% | 6.40%

Current vs 7-Day Avg -34.39% | +36.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.04M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 58% vs prior. P/C ratio rising 224% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 67 of results (avg 6.9%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.31	0.32	$0.32	3.1%	166	0.27	10.9K
$14.00	Aug 21	0.59	0.61	$0.60	3.3%	740	0.43	5.1K
$13.00	Aug 7	1.02	1.06	$1.04	3.8%	3	0.66	209
$13.00	Jul 31	0.96	1.00	$0.98	4.1%	20	0.67	140
$13.00	Aug 21	1.07	1.12	$1.10	4.5%	383	0.63	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	1.05	1.09	$1.07	3.7%	80	0.56	5.4K
$15.00	Aug 21	1.76	1.83	$1.80	3.9%	12	0.73	1.4K
$14.50	Aug 7	1.20	1.25	$1.23	4.1%	--	0.67	24
$14.50	Jul 31	1.16	1.21	$1.19	4.2%	19	0.69	162
$14.00	Jul 10	0.46	0.48	$0.47	4.3%	533	0.76	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.44, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.07	0.08	$0.08	12.5%	5.5K	0.24	11.6K
$14.50	Jul 24	0.13	0.15	$0.14	14.3%	88	0.23	1.6K
$16.00	Aug 21	0.16	0.18	$0.17	11.8%	548	0.16	6.1K
$14.00	Jul 17	0.16	0.19	$0.18	16.7%	1.5K	0.33	12.4K
$15.00	Jul 31	0.18	0.21	$0.20	15.0%	95	0.22	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 24	0.08	0.09	$0.09	11.1%	18	0.14	328
$13.00	Jul 17	0.10	0.11	$0.11	9.1%	375	0.22	16.7K
$12.00	Jul 31	0.11	0.12	$0.12	8.3%	17	0.13	233
$13.50	Jul 10	0.15	0.16	$0.16	6.3%	8.0K	0.42	3.6K
$12.00	Aug 7	0.14	0.17	$0.16	18.8%	18	0.16	182

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 24	2.56	2.70	$2.63	5.3%	7	1.00	36
$11.00	Jul 10	2.53	2.66	$2.60	5.0%	64	0.99	33
$11.00	Jul 17	2.52	2.68	$2.60	6.2%	7	0.99	51
$11.50	Jul 10	2.04	2.16	$2.10	5.7%	66	0.99	33
$12.00	Jul 10	1.54	1.66	$1.60	7.5%	70	0.98	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	1.85	2.01	$1.93	8.3%	85	1.00	121
$16.00	Jul 10	2.35	2.48	$2.42	5.4%	--	1.00	28
$16.00	Jul 17	2.35	2.49	$2.42	5.8%	66	1.00	16.1K
$16.00	Jul 24	2.34	2.52	$2.43	7.4%	1	0.94	17
$15.00	Jul 10	1.38	1.51	$1.44	9.0%	81	0.94	573

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 32.0K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.07	0.08	$0.08	12.5%	5.5K	0.24	11.6K
$14.50	Jul 10	0.01	0.02	$0.02	50.0%	1.5K	0.06	7.5K
$14.00	Jul 17	0.16	0.19	$0.18	16.7%	1.5K	0.33	12.4K
$13.50	Jul 10	0.24	0.27	$0.26	11.5%	1.2K	0.58	3.5K
$15.00	Jul 17	0.04	0.05	$0.05	20.0%	894	0.10	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 10	0.15	0.16	$0.16	6.3%	8.0K	0.42	3.6K
$13.50	Jul 17	0.26	0.29	$0.28	10.7%	1.5K	0.44	5.2K
$13.00	Jul 10	0.03	0.04	$0.04	25.0%	1.2K	0.13	3.3K
$13.00	Aug 21	0.54	0.57	$0.55	5.5%	1.1K	0.37	20.9K
$13.50	Jul 31	0.54	0.58	$0.56	7.1%	591	0.45	1.1K

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 45.5%, max 130.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	103.4%	44.8%	130.9%	65	65
$11.50	Jul 10	Aug 14	84.2%	45.0%	86.8%	67	33
$16.00	Jul 10	Aug 21	80.3%	45.8%	75.4%	548	7.3K
$12.00	Jul 10	Aug 21	65.3%	41.8%	56.2%	70	467
$15.50	Jul 10	Aug 14	66.8%	45.1%	48.0%	307	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	103.4%	44.8%	130.9%	11	3.7K
$11.50	Jul 10	Aug 14	84.2%	45.0%	86.8%	9	96
$16.00	Jul 10	Aug 21	80.3%	45.8%	75.4%	1	1.0K
$12.00	Jul 10	Aug 21	65.3%	41.8%	56.2%	306	4.1K
$15.00	Jul 10	Aug 21	63.3%	44.1%	43.6%	93	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 6.14, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Aug 21	$0.15	$0.85	$0.15	5.67	$15.15
$14.50	$15.00	Aug 14	$0.11	$0.39	$0.11	3.55	$14.61
$14.50	$15.00	Aug 7	$0.12	$0.38	$0.12	3.17	$14.62
$14.00	$14.50	Jul 24	$0.13	$0.37	$0.13	2.85	$14.13
$14.00	$15.00	Aug 21	$0.28	$0.72	$0.28	2.57	$14.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.00	Aug 21	$0.14	$0.86	$0.14	6.14	$11.86
$13.00	$12.50	Jul 24	$0.10	$0.40	$0.10	4.00	$12.90
$13.50	$13.00	Jul 10	$0.12	$0.38	$0.12	3.17	$13.38
$12.50	$12.00	Aug 14	$0.12	$0.38	$0.12	3.17	$12.38
$13.00	$12.50	Jul 31	$0.14	$0.36	$0.14	2.57	$12.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 6.69, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.00	$12.00	Aug 21	$0.87	$0.87	$0.13	6.69	$11.87
$12.00	$12.50	Jul 31	$0.40	$0.40	$0.10	4.00	$12.40
$12.50	$13.00	Jul 24	$0.39	$0.39	$0.11	3.55	$12.89
$12.00	$13.00	Aug 21	$0.78	$0.78	$0.22	3.55	$12.78
$13.00	$13.50	Jul 10	$0.37	$0.37	$0.13	2.85	$13.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Aug 21	$0.81	$0.81	$0.19	4.26	$15.19
$15.00	$14.50	Aug 7	$0.38	$0.38	$0.12	3.17	$14.62
$15.00	$14.50	Aug 14	$0.37	$0.37	$0.13	2.85	$14.63
$15.00	$14.00	Aug 21	$0.73	$0.73	$0.27	2.70	$14.27
$15.00	$14.50	Jul 31	$0.36	$0.36	$0.14	2.57	$14.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.09, cheapest $0.06)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.06	45.3%	39.6%
$13.00	Jul 10	Jul 17	$0.09	43.8%	36.2%
$14.00	Jul 10	Jul 17	$0.10	44.0%	37.2%
$13.50	Jul 10	Jul 17	$0.13	40.4%	35.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.06	45.3%	39.6%
$13.00	Jul 10	Jul 17	$0.07	43.8%	36.2%
$14.00	Jul 10	Jul 17	$0.10	44.0%	37.2%
$13.50	Jul 10	Jul 17	$0.12	40.4%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.09% of stock, avg 12.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 10	$0.26	$0.16	$0.42	$13.08	$13.92	3.09%
$14.00	Jul 10	$0.08	$0.47	$0.55	$13.45	$14.55	4.04%
$13.00	Jul 10	$0.63	$0.04	$0.67	$12.33	$13.67	4.93%
$13.50	Jul 17	$0.39	$0.28	$0.67	$12.83	$14.17	4.93%
$14.00	Jul 17	$0.18	$0.57	$0.75	$13.25	$14.75	5.51%
$13.00	Jul 17	$0.72	$0.11	$0.83	$12.17	$13.83	6.10%
$13.50	Jul 24	$0.48	$0.37	$0.85	$12.65	$14.35	6.25%
$14.00	Jul 24	$0.27	$0.66	$0.93	$13.07	$14.93	6.84%
$14.50	Jul 10	$0.02	$0.92	$0.94	$13.56	$15.44	6.91%
$13.00	Jul 24	$0.82	$0.19	$1.01	$11.99	$14.01	7.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.44% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$13.00	Jul 10	$0.02	$0.04	$0.06	$12.94	$14.56
$15.50	$12.50	Jul 17	$0.03	$0.04	$0.07	$12.43	$15.57
$16.00	$12.00	Jul 24	$0.04	$0.04	$0.08	$11.92	$16.08
$15.00	$12.50	Jul 17	$0.05	$0.04	$0.09	$12.41	$15.09
$15.50	$12.00	Jul 24	$0.05	$0.04	$0.09	$11.91	$15.59
$14.00	$13.00	Jul 10	$0.08	$0.04	$0.12	$12.88	$14.12
$14.50	$12.50	Jul 17	$0.08	$0.04	$0.12	$12.38	$14.62
$15.00	$12.00	Jul 24	$0.08	$0.04	$0.12	$11.88	$15.12
$16.00	$12.50	Jul 24	$0.04	$0.09	$0.13	$12.37	$16.13
$15.50	$13.00	Jul 17	$0.03	$0.11	$0.14	$12.86	$15.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 4.00, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Aug 14	$0.40	$0.10	4.00	$12.60	$13.90
12/13	14/14	Aug 7	$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
12/13	14/14	Jul 31	$0.36	$0.14	2.57	$12.64	$13.86
13/14	14/15	Aug 14	$0.36	$0.14	2.57	$13.14	$14.86
12/13	14/14	Aug 14	$0.35	$0.15	2.33	$12.65	$14.35
12/12	14/14	Aug 14	$0.34	$0.16	2.12	$12.16	$13.84
13/14	15/16	Aug 21	$0.67	$0.33	2.03	$13.33	$15.67
13/14	14/15	Aug 7	$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. 58 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.00	$12.00	$13.00	Aug 21	$0.09	$0.91	10.11
$12.50	$13.00	$13.50	Jul 24	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 7	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 7	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$15.00	$16.00	Aug 21	$0.08	$0.92	11.50
$12.00	$12.50	$13.00	Jul 17	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 17	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 24	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 24	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.10, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Aug 21	-$0.10	$0.90
$12.50	$13.50	1:2	Aug 14	-$0.17	$0.83
$12.00	$13.00	1:2	Aug 21	-$0.32	$0.68
$13.00	$13.50	1:2	Jul 17	-$0.06	$0.44
$13.50	$14.00	1:2	Jul 24	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Aug 21	-$0.34	$0.66
$12.00	$11.50	1:2	Aug 7	-$0.06	$0.44
$12.00	$11.50	1:2	Aug 14	-$0.06	$0.44
$13.00	$12.50	1:2	Jul 31	-$0.07	$0.43
$12.50	$12.00	1:2	Aug 7	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 4.34%, avg 1.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 21	$0.59	0.43	2.9%	4.34%	7.28%	740	5.1K
$14.00	Aug 14	$0.52	0.42	2.9%	3.82%	6.76%	89	20
$14.00	Aug 7	$0.50	0.44	2.9%	3.68%	6.62%	30	397
$14.00	Jul 31	$0.44	0.42	2.9%	3.24%	6.18%	293	2.3K
$14.50	Aug 14	$0.36	0.33	6.6%	2.65%	9.26%	2	144
$14.50	Aug 7	$0.34	0.33	6.6%	2.50%	9.12%	7	458
$15.00	Aug 21	$0.31	0.27	10.3%	2.28%	12.57%	166	10.9K
$14.50	Jul 31	$0.28	0.31	6.6%	2.06%	8.68%	59	1.5K
$14.00	Jul 24	$0.25	0.37	2.9%	1.84%	4.78%	90	1.3K
$15.00	Aug 14	$0.24	0.25	10.3%	1.76%	12.06%	71	341

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 23,240

Total Puts 20,616

Put/Call Ratio 0.89

Net Difference 2,624

Prior's Put/Call Breakdown

Total Calls 82,948

Total Puts 22,684

Put/Call Ratio 0.27

Net Difference 60,264

Prior 7-Day Put/Call Summary

Total Calls 398,446

Total Puts 191,762

Average Put/Call Ratio 0.50

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