F - Options Database

FORD MTR CO DEL

$13.46 -0.74%

(7/7 18:01) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:01)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 47,036

Calls: 25,489 (54%)

Puts: 21,547 (46%)

Prior (07/07) 43,856

Calls: 23,240 (53%)

Puts: 20,616 (47%)

Current vs Prior +7.25%

Calls: +9.68% (Calls)

Puts: +4.52% (Puts)

Prior 7-Day Total 623,755

Calls: 439,286 (70%)

Puts: 184,469 (30%)

Prior 7-Day Average 89,107

Calls: 62,755 (70%)

Puts: 26,352 (30%)

Current vs Prior 7-Day Avg -47.21%

Calls: -59.38%

Puts: -18.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $3.54M

Calls: $2.59M (73%)

Puts: $951.8K (27%)

Prior (07/07) $3.00M

Calls: $2.04M (68%)

Puts: $961.4K (32%)

Current vs Prior +17.80%

Calls: +26.66%

Puts: -1.01%

Prior 7-Day Total $46.04M

Calls: $30.26M (66%)

Puts: $15.78M (34%)

Prior 7-Day Average $6.58M

Calls: $4.32M (66%)

Puts: $2.25M (34%)

Current vs Prior 7-Day Avg -46.22%

Calls: -40.19%

Puts: -57.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.85

Prior (07/07) 0.89

Current vs Prior -4.71%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +93.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 2,141,476

Calls: 1,274,461 (60%)

Puts: 867,015 (40%)

Prior (07/07) 2,127,361

Calls: 1,268,753 (60%)

Puts: 858,608 (40%)

Current vs Prior +0.66%

Prior 7-Day Total 14,892,768

Calls: 8,925,277 (60%)

Puts: 5,967,491 (40%)

Prior 7-Day Average 2,127,538

Calls: 1,275,039 (60%)

Puts: 852,498 (40%)

Current vs Prior 7-Day Avg +0.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.05% | 6.91%6.91% | 11.96%

Prior 5.56% | 7.15%7.15% | 12.43%

Current vs Prior -9.20% | -3.41%-3.41% | -3.75%

Prior 7-Day Avg 4.47% | 6.48%7.11% | 12.35%

Current vs 7-Day Avg +12.95% | +6.59%-2.77% | -3.17%

Prior 7-Day Eod 5.56% | 7.15%-- | --

Current vs 7-Day Eod -9.20% | -3.41%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.73% | 7.80%

Calls: 20.41% | 6.78%

Puts: 21.05% | 8.82%

Prior 7.57% | 8.22%

Calls: 8.89% | 7.14%

Puts: 6.25% | 9.30%

Current vs Prior +173.84% | -5.11%

Prior 7-Day Avg 11.74% | 5.94%

Calls: 12.84% | 5.55%

Puts: 10.63% | 6.33%

Current vs 7-Day Avg +76.62% | +31.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.59M).

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 66 of results (avg 6.9%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.59	0.61	$0.60	3.3%	112	0.51	901
$14.00	Aug 21	0.53	0.55	$0.54	3.7%	605	0.40	5.6K
$13.00	Aug 21	0.98	1.02	$1.00	4.0%	76	0.60	1.5K
$12.00	Aug 21	1.64	1.71	$1.67	4.2%	120	0.80	365
$13.00	Aug 7	0.92	0.96	$0.94	4.3%	158	0.63	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	1.14	1.18	$1.16	3.4%	33	0.59	5.4K
$12.00	Aug 21	0.26	0.27	$0.27	3.7%	270	0.21	3.5K
$14.00	Jul 31	0.89	0.93	$0.91	4.4%	92	0.61	1.1K
$14.50	Jul 31	1.25	1.31	$1.28	4.7%	7	0.72	158
$15.00	Aug 21	1.84	1.93	$1.89	4.8%	62	0.75	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.05	0.06	$0.06	16.7%	574	0.13	8.1K
$16.00	Jul 31	0.07	0.08	$0.08	12.5%	17	0.10	1.6K
$14.50	Jul 24	0.10	0.12	$0.11	18.2%	186	0.19	1.6K
$13.50	Jul 10	0.13	0.15	$0.14	14.3%	4.6K	0.46	4.6K
$16.00	Aug 21	0.13	0.15	$0.14	14.3%	328	0.14	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	0.12	0.14	$0.13	15.4%	3.7K	0.27	16.8K
$12.00	Aug 7	0.16	0.19	$0.18	16.7%	38	0.17	190
$13.00	Jul 24	0.21	0.23	$0.22	9.1%	597	0.32	1.2K
$12.00	Aug 14	0.21	0.23	$0.22	9.1%	12	0.20	21
$12.50	Jul 31	0.22	0.25	$0.24	12.5%	44	0.24	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 10	2.38	2.51	$2.44	5.3%	16	1.00	30
$11.50	Jul 10	1.88	2.00	$1.94	6.2%	1	1.00	34
$12.00	Jul 10	1.41	1.49	$1.45	5.5%	24	1.00	120
$12.50	Jul 10	0.88	1.00	$0.94	12.8%	48	1.00	126
$11.00	Jul 17	2.39	2.53	$2.46	5.7%	28	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 10	2.49	2.63	$2.56	5.5%	--	0.99	28
$16.00	Jul 17	2.49	2.64	$2.57	5.8%	10	0.98	16.1K
$15.50	Jul 10	2.00	2.13	$2.07	6.3%	42	0.98	145
$15.00	Jul 10	1.51	1.63	$1.57	7.6%	54	0.98	537
$14.50	Jul 10	1.03	1.11	$1.07	7.5%	41	0.96	857

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 36.7K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 10	0.13	0.15	$0.14	14.3%	4.6K	0.46	4.6K
$14.00	Jul 10	0.02	0.03	$0.03	33.3%	3.1K	0.12	12.4K
$13.50	Jul 17	0.28	0.30	$0.29	6.9%	1.4K	0.49	1.9K
$15.00	Jul 24	0.06	0.08	$0.07	28.6%	998	0.12	7.0K
$14.00	Jul 17	0.11	0.14	$0.13	23.1%	805	0.26	13.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 10	0.17	0.21	$0.19	21.1%	5.1K	0.54	5.0K
$13.00	Jul 10	0.02	0.03	$0.03	33.3%	4.9K	0.12	3.9K
$13.00	Jul 17	0.12	0.14	$0.13	15.4%	3.7K	0.27	16.8K
$13.50	Jul 17	0.32	0.35	$0.34	8.8%	972	0.51	6.0K
$15.00	Jul 17	1.53	1.65	$1.59	7.5%	620	0.94	10.7K

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 73.0%, max 167.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	120.8%	45.2%	167.1%	71	63
$16.00	Jul 10	Aug 21	103.5%	45.2%	129.0%	328	7.3K
$11.50	Jul 10	Jul 31	97.1%	50.2%	93.6%	1	50
$15.50	Jul 10	Aug 14	87.1%	47.1%	84.8%	9	2.2K
$12.00	Jul 10	Aug 21	73.9%	43.0%	71.8%	144	485

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 10	Aug 21	120.8%	45.2%	167.1%	80	3.7K
$16.00	Jul 10	Aug 21	103.5%	45.2%	129.0%	5	1.0K
$11.50	Jul 10	Aug 14	97.1%	45.3%	114.6%	1	102
$15.50	Jul 10	Jul 31	87.1%	50.3%	73.3%	83	162
$12.00	Jul 10	Aug 21	73.9%	43.0%	71.8%	289	4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 6.69, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Aug 21	$0.13	$0.87	$0.13	6.69	$15.13
$13.50	$14.00	Jul 10	$0.11	$0.39	$0.11	3.55	$13.61
$14.00	$14.50	Jul 24	$0.11	$0.39	$0.11	3.55	$14.11
$14.50	$15.00	Aug 7	$0.11	$0.39	$0.11	3.55	$14.61
$14.00	$15.00	Aug 21	$0.27	$0.73	$0.27	2.70	$14.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.00	Aug 21	$0.17	$0.83	$0.17	4.88	$11.83
$12.50	$12.00	Aug 7	$0.10	$0.40	$0.10	4.00	$12.40
$13.00	$12.50	Jul 24	$0.12	$0.38	$0.12	3.17	$12.88
$12.50	$12.00	Aug 14	$0.15	$0.35	$0.15	2.33	$12.35
$13.50	$13.00	Jul 10	$0.16	$0.34	$0.16	2.12	$13.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 7.33, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.00	$12.00	Aug 14	$0.88	$0.88	$0.12	7.33	$11.88
$11.00	$12.00	Aug 21	$0.88	$0.88	$0.12	7.33	$11.88
$12.50	$13.00	Jul 24	$0.37	$0.37	$0.13	2.85	$12.87
$12.00	$12.50	Jul 31	$0.37	$0.37	$0.13	2.85	$12.37
$12.00	$12.50	Aug 7	$0.37	$0.37	$0.13	2.85	$12.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Aug 14	$0.88	$0.88	$0.12	7.33	$15.12
$14.00	$13.50	Jul 10	$0.38	$0.38	$0.12	3.17	$13.62
$14.50	$14.00	Jul 24	$0.38	$0.38	$0.12	3.17	$14.12
$14.50	$14.00	Aug 7	$0.38	$0.38	$0.12	3.17	$14.12
$14.50	$14.00	Jul 31	$0.37	$0.37	$0.13	2.85	$14.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.10, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Jul 10	Jul 24	$0.05	97.1%	47.2%
$12.50	Jul 10	Jul 17	$0.06	50.8%	39.0%
$13.00	Jul 10	Jul 17	$0.10	40.1%	36.5%
$14.00	Jul 10	Jul 17	$0.10	44.1%	38.3%
$13.50	Jul 10	Jul 17	$0.15	40.3%	37.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 10	Jul 17	$0.09	44.1%	38.3%
$13.00	Jul 10	Jul 17	$0.10	40.1%	36.5%
$13.50	Jul 10	Jul 17	$0.15	40.3%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.45% of stock, avg 12.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 10	$0.14	$0.19	$0.33	$13.17	$13.83	2.45%
$13.00	Jul 10	$0.49	$0.03	$0.52	$12.48	$13.52	3.86%
$14.00	Jul 10	$0.03	$0.57	$0.60	$13.40	$14.60	4.46%
$13.50	Jul 17	$0.29	$0.34	$0.63	$12.87	$14.13	4.68%
$13.00	Jul 17	$0.59	$0.13	$0.72	$12.28	$13.72	5.35%
$14.00	Jul 17	$0.13	$0.66	$0.79	$13.21	$14.79	5.87%
$13.50	Jul 24	$0.40	$0.43	$0.83	$12.67	$14.33	6.17%
$13.00	Jul 24	$0.71	$0.22	$0.93	$12.07	$13.93	6.91%
$12.50	Jul 10	$0.94	$0.01	$0.95	$11.55	$13.45	7.06%
$14.00	Jul 24	$0.22	$0.77	$0.99	$13.01	$14.99	7.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.45% of stock, avg 3.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$13.00	Jul 10	$0.03	$0.03	$0.06	$12.94	$14.06
$15.50	$11.50	Jul 24	$0.04	$0.03	$0.07	$11.43	$15.57
$15.00	$12.50	Jul 17	$0.03	$0.05	$0.08	$12.42	$15.08
$15.50	$12.00	Jul 24	$0.04	$0.05	$0.09	$11.91	$15.59
$15.00	$11.50	Jul 24	$0.07	$0.03	$0.10	$11.40	$15.10
$14.50	$12.50	Jul 17	$0.06	$0.05	$0.11	$12.39	$14.61
$15.00	$12.00	Jul 24	$0.07	$0.05	$0.12	$11.88	$15.12
$14.50	$11.50	Jul 24	$0.11	$0.03	$0.14	$11.36	$14.64
$15.50	$12.50	Jul 24	$0.04	$0.10	$0.14	$12.36	$15.64
$15.00	$13.00	Jul 17	$0.03	$0.13	$0.16	$12.84	$15.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.55, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Aug 14	$0.39	$0.11	3.55	$12.61	$13.89
12/12	13/14	Aug 7	$0.38	$0.12	3.17	$12.12	$13.38
12/13	14/14	Aug 7	$0.38	$0.12	3.17	$12.62	$13.88
12/13	14/14	Jul 31	$0.37	$0.13	2.85	$12.63	$13.87
13/14	14/14	Aug 7	$0.37	$0.13	2.85	$13.13	$14.37
13/14	14/14	Jul 31	$0.36	$0.14	2.57	$13.14	$14.36
12/12	14/14	Aug 14	$0.36	$0.14	2.57	$12.14	$13.86
13/14	14/15	Aug 7	$0.34	$0.16	2.13	$13.16	$14.84
13/14	15/16	Aug 21	$0.68	$0.32	2.12	$13.32	$15.68
13/14	14/14	Jul 24	$0.32	$0.18	1.78	$13.18	$14.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 31	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 14	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 10	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Jul 17	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 31	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Aug 7	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 14	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 17	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $--, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Aug 21	$0.00	$1.00
$13.00	$14.00	1:2	Aug 21	-$0.08	$0.92
$12.00	$13.00	1:2	Aug 14	-$0.25	$0.75
$12.00	$13.00	1:2	Aug 21	-$0.33	$0.67
$11.00	$12.00	1:2	Jul 17	-$0.48	$0.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Aug 21	-$0.06	$0.94
$15.00	$14.00	1:2	Aug 14	-$0.40	$0.60
$15.00	$14.00	1:2	Aug 21	-$0.43	$0.57
$12.00	$11.50	1:2	Aug 7	-$0.06	$0.44
$12.00	$11.50	1:2	Aug 14	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.90%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.50	Aug 14	$0.66	0.50	0.3%	4.90%	5.20%	4	53
$13.50	Aug 7	$0.64	0.51	0.3%	4.75%	5.05%	38	113
$13.50	Jul 31	$0.59	0.51	0.3%	4.38%	4.68%	112	901
$14.00	Aug 21	$0.53	0.40	4.0%	3.94%	7.95%	605	5.6K
$14.00	Aug 14	$0.46	0.39	4.0%	3.42%	7.43%	15	113
$14.00	Aug 7	$0.44	0.40	4.0%	3.27%	7.28%	21	413
$13.50	Jul 24	$0.38	0.50	0.3%	2.82%	3.12%	25	2.6K
$14.00	Jul 31	$0.38	0.39	4.0%	2.82%	6.84%	172	2.4K
$14.50	Aug 14	$0.31	0.30	7.7%	2.30%	10.03%	29	147
$14.50	Aug 7	$0.29	0.30	7.7%	2.15%	9.88%	69	463

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 25,489

Total Puts 21,547

Put/Call Ratio 0.85

Net Difference 3,942

Prior's Put/Call Breakdown

Total Calls 23,240

Total Puts 20,616

Put/Call Ratio 0.89

Net Difference 2,624

Prior 7-Day Put/Call Summary

Total Calls 439,286

Total Puts 184,469

Average Put/Call Ratio 0.44

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...

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