F - Options Database

FORD MTR CO DEL

$14.03 +3.05%

(7/9 18:01) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:01)

◀ 7/10 15:05 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 96,358

Calls: 72,076 (75%)

Puts: 24,282 (25%)

Prior (07/08) 47,036

Calls: 25,489 (54%)

Puts: 21,547 (46%)

Current vs Prior +104.86%

Calls: +182.77% (Calls)

Puts: +12.69% (Puts)

Prior 7-Day Total 561,856

Calls: 383,515 (68%)

Puts: 178,341 (32%)

Prior 7-Day Average 80,265

Calls: 54,787 (68%)

Puts: 25,477 (32%)

Current vs Prior 7-Day Avg +20.05%

Calls: +31.55%

Puts: -4.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $4.03M

Calls: $3.06M (76%)

Puts: $962.4K (24%)

Prior (07/08) $3.54M

Calls: $2.59M (73%)

Puts: $951.8K (27%)

Current vs Prior +13.82%

Calls: +18.50%

Puts: +1.12%

Prior 7-Day Total $39.26M

Calls: $24.86M (63%)

Puts: $14.40M (37%)

Prior 7-Day Average $5.61M

Calls: $3.55M (63%)

Puts: $2.06M (37%)

Current vs Prior 7-Day Avg -28.22%

Calls: -13.73%

Puts: -53.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 0.34

Prior (07/08) 0.85

Current vs Prior -60.15%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -34.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 2,154,840

Calls: 1,287,736 (60%)

Puts: 867,104 (40%)

Prior (07/08) 2,141,476

Calls: 1,274,461 (60%)

Puts: 867,015 (40%)

Current vs Prior +0.62%

Prior 7-Day Total 14,870,478

Calls: 8,902,502 (60%)

Puts: 5,967,976 (40%)

Prior 7-Day Average 2,124,354

Calls: 1,271,786 (60%)

Puts: 852,568 (40%)

Current vs Prior 7-Day Avg +1.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.78% | 5.77%5.77% | 11.40%

Prior 5.37% | 7.06%7.06% | 12.28%

Current vs Prior -29.62% | -18.21%-18.21% | -7.13%

Prior 7-Day Avg 4.60% | 6.59%7.04% | 12.22%

Current vs 7-Day Avg -17.92% | -12.39%-18.00% | -6.70%

Prior 7-Day Eod 5.37% | 7.06%-- | --

Current vs 7-Day Eod -29.62% | -18.21%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.41% | 6.48%

Calls: 20.00% | 3.70%

Puts: 20.83% | 9.26%

Prior 7.90% | 8.23%

Calls: 11.54% | 7.69%

Puts: 4.26% | 8.77%

Current vs Prior +158.35% | -21.26%

Prior 7-Day Avg 11.34% | 6.38%

Calls: 13.81% | 6.26%

Puts: 8.86% | 6.49%

Current vs 7-Day Avg +80.05% | +1.64%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.06M) vs puts ($962.4K). Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (72,076 calls vs 24,282 puts). P/C ratio dropping 60% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 78 of results (avg 6.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.40	0.41	$0.41	2.4%	1.1K	0.33	11.1K
$14.50	Jul 31	0.39	0.40	$0.40	2.5%	463	0.40	1.7K
$14.00	Aug 21	0.77	0.79	$0.78	2.6%	728	0.51	6.2K
$13.50	Jul 24	0.70	0.72	$0.71	2.8%	167	0.73	2.5K
$12.00	Aug 21	2.13	2.20	$2.17	3.2%	75	0.88	475

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.83	0.86	$0.85	3.5%	7	0.60	164
$14.00	Jul 31	0.55	0.57	$0.56	3.6%	85	0.47	1.3K
$14.00	Aug 21	0.80	0.83	$0.82	3.7%	280	0.48	5.5K
$15.00	Jul 24	1.02	1.06	$1.04	3.8%	3	0.82	628
$15.00	Jul 31	1.18	1.23	$1.21	4.1%	--	0.72	146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.09	0.10	$0.10	10.0%	2.9K	0.25	8.7K
$15.00	Jul 24	0.09	0.10	$0.10	10.0%	843	0.18	7.5K
$16.00	Jul 31	0.09	0.10	$0.10	10.0%	80	0.13	1.6K
$16.50	Aug 7	0.09	0.10	$0.10	10.0%	86	0.11	44
$16.50	Aug 14	0.10	0.12	$0.11	18.2%	67	0.12	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.07	0.08	$0.08	12.5%	2.5K	0.20	5.9K
$13.00	Jul 24	0.07	0.08	$0.08	12.5%	162	0.14	1.5K
$12.50	Jul 31	0.12	0.13	$0.13	7.7%	170	0.14	1.4K
$12.50	Aug 7	0.14	0.16	$0.15	13.3%	41	0.16	560
$12.00	Aug 21	0.15	0.17	$0.16	12.5%	160	0.14	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 10	2.48	2.65	$2.57	6.6%	14	0.99	34
$11.50	Jul 17	2.47	2.61	$2.54	5.5%	3	0.99	3
$12.00	Jul 10	1.96	2.05	$2.01	4.5%	38	0.99	132
$12.00	Jul 17	2.00	2.09	$2.05	4.4%	26	0.99	1.1K
$12.50	Jul 10	1.47	1.57	$1.52	6.6%	32	0.98	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 10	0.93	1.03	$0.98	10.2%	15	1.00	13
$15.50	Jul 10	1.42	1.55	$1.49	8.7%	22	1.00	6
$16.00	Jul 10	1.93	2.05	$1.99	6.0%	23	1.00	--
$16.50	Jul 10	2.40	2.54	$2.47	5.7%	4	1.00	--
$16.00	Jul 17	1.91	2.04	$1.98	6.6%	17	1.00	10.3K

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 67.6K, top 17.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.04	0.05	$0.05	20.0%	17.4K	0.69	13.9K
$14.00	Jul 17	0.26	0.27	$0.27	3.7%	8.0K	0.53	13.5K
$15.00	Jul 17	0.03	0.04	$0.04	25.0%	4.6K	0.10	21.1K
$14.50	Jul 17	0.09	0.10	$0.10	10.0%	2.9K	0.25	8.7K
$13.50	Jul 17	0.58	0.63	$0.61	8.2%	1.8K	0.80	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.01	0.02	$0.02	50.0%	3.9K	0.32	4.7K
$13.00	Aug 21	0.37	0.39	$0.38	5.3%	3.7K	0.29	21.1K
$13.50	Jul 17	0.07	0.08	$0.08	12.5%	2.5K	0.20	5.9K
$13.00	Jul 17	0.02	0.03	$0.03	33.3%	1.7K	0.07	17.5K
$14.00	Jul 17	0.22	0.24	$0.23	8.7%	1.6K	0.47	17.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 827.0%, max 1494.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 10	Aug 14	778.1%	48.8%	1494.0%	15	35
$12.00	Jul 10	Aug 21	630.6%	43.6%	1345.6%	113	607
$16.50	Jul 10	Aug 14	634.4%	44.8%	1316.9%	67	2.9K
$16.00	Jul 10	Aug 21	530.1%	44.1%	1101.4%	575	7.3K
$12.50	Jul 10	Aug 14	485.6%	42.9%	1030.9%	59	122

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 10	Aug 14	778.1%	48.8%	1494.0%	3	115
$12.00	Jul 10	Aug 21	630.6%	43.6%	1345.6%	160	4.5K
$16.50	Jul 10	Aug 7	634.4%	46.3%	1269.0%	12	2
$16.00	Jul 10	Aug 21	530.1%	44.2%	1099.6%	23	996
$12.50	Jul 10	Aug 14	485.6%	42.9%	1030.9%	32	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 4.00, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Jul 24	$0.10	$0.40	$0.10	4.00	$14.60
$15.00	$15.50	Aug 7	$0.10	$0.40	$0.10	4.00	$15.10
$15.00	$16.00	Aug 21	$0.20	$0.80	$0.20	4.00	$15.20
$14.50	$15.00	Jul 31	$0.15	$0.35	$0.15	2.33	$14.65
$14.50	$15.00	Aug 14	$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	Aug 7	$0.11	$0.39	$0.11	3.55	$12.89
$13.00	$12.00	Aug 21	$0.22	$0.78	$0.22	3.55	$12.78
$13.00	$12.50	Aug 14	$0.13	$0.37	$0.13	2.85	$12.87
$13.50	$13.00	Jul 31	$0.14	$0.36	$0.14	2.57	$13.36
$14.00	$13.50	Jul 17	$0.15	$0.35	$0.15	2.33	$13.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 4.77, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Jul 31	$0.40	$0.40	$0.10	4.00	$12.90
$12.50	$13.00	Aug 7	$0.40	$0.40	$0.10	4.00	$12.90
$12.00	$13.00	Aug 21	$0.80	$0.80	$0.20	4.00	$12.80
$13.00	$13.50	Jul 31	$0.38	$0.38	$0.12	3.17	$13.38
$12.50	$13.00	Aug 14	$0.37	$0.37	$0.13	2.85	$12.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.00	Aug 7	$1.24	$1.24	$0.26	4.77	$15.26
$16.00	$15.00	Aug 21	$0.80	$0.80	$0.20	4.00	$15.20
$15.00	$14.50	Jul 24	$0.38	$0.38	$0.12	3.17	$14.62
$15.50	$15.00	Jul 31	$0.38	$0.38	$0.12	3.17	$15.12
$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. 6 found (avg debit $0.12, cheapest $0.06)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 10	Jul 17	$0.08	194.3%	33.9%
$14.50	Jul 10	Jul 17	$0.09	167.4%	33.8%
$14.00	Jul 10	Jul 17	$0.22	45.6%	31.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.06	167.4%	33.8%
$13.50	Jul 10	Jul 17	$0.07	194.3%	33.9%
$14.00	Jul 10	Jul 17	$0.21	45.6%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.50% of stock, avg 11.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 10	$0.05	$0.02	$0.07	$13.93	$14.07	0.50%
$14.50	Jul 10	$0.01	$0.48	$0.49	$14.01	$14.99	3.49%
$14.00	Jul 17	$0.27	$0.23	$0.50	$13.50	$14.50	3.56%
$13.50	Jul 10	$0.53	$0.01	$0.54	$12.96	$14.04	3.85%
$14.50	Jul 17	$0.10	$0.54	$0.64	$13.86	$15.14	4.56%
$13.50	Jul 17	$0.61	$0.08	$0.69	$12.81	$14.19	4.92%
$14.00	Jul 24	$0.40	$0.35	$0.75	$13.25	$14.75	5.35%
$14.50	Jul 24	$0.20	$0.66	$0.86	$13.64	$15.36	6.13%
$13.50	Jul 24	$0.71	$0.17	$0.88	$12.62	$14.38	6.27%
$15.00	Jul 10	$0.01	$0.98	$0.99	$14.01	$15.99	7.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.50% of stock, avg 3.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jul 17	$0.04	$0.03	$0.07	$12.93	$15.07
$16.00	$12.50	Jul 24	$0.03	$0.04	$0.07	$12.43	$16.07
$15.50	$12.50	Jul 24	$0.05	$0.04	$0.09	$12.41	$15.59
$16.00	$13.00	Jul 24	$0.03	$0.08	$0.11	$12.89	$16.11
$15.00	$13.50	Jul 17	$0.04	$0.08	$0.12	$13.38	$15.12
$14.50	$13.00	Jul 17	$0.10	$0.03	$0.13	$12.87	$14.63
$15.50	$13.00	Jul 24	$0.05	$0.08	$0.13	$12.87	$15.63
$15.00	$12.50	Jul 24	$0.10	$0.04	$0.14	$12.36	$15.14
$16.50	$12.00	Jul 31	$0.07	$0.07	$0.14	$11.86	$16.64
$16.00	$12.00	Jul 31	$0.10	$0.07	$0.17	$11.83	$16.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.55, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Aug 14	$0.39	$0.11	3.55	$13.11	$14.39
14/14	14/15	Aug 7	$0.38	$0.12	3.17	$13.62	$14.88
14/14	15/16	Aug 7	$0.38	$0.12	3.17	$14.12	$15.38
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
14/14	14/15	Jul 31	$0.36	$0.14	2.57	$13.64	$14.86
12/13	14/14	Aug 14	$0.35	$0.15	2.33	$12.65	$14.35
12/13	14/14	Aug 7	$0.33	$0.17	1.94	$12.67	$14.33
14/14	15/16	Aug 7	$0.32	$0.18	1.78	$13.68	$15.32
13/14	14/15	Aug 14	$0.32	$0.18	1.78	$13.18	$14.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.50	$15.00	$15.50	Aug 14	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Aug 7	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 7	$0.06	$0.44	7.33
$11.50	$12.00	$12.50	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	Jul 24	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Aug 7	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Aug 14	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 24	$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. 48 found (best net $-0.03, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Aug 21	-$0.19	$0.81
$16.00	$16.50	1:2	Aug 7	-$0.06	$0.44
$16.00	$16.50	1:2	Aug 14	-$0.06	$0.44
$15.00	$15.50	1:2	Jul 31	-$0.07	$0.43
$15.50	$16.00	1:2	Aug 7	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Aug 7	-$0.03	$1.47
$15.00	$14.00	1:2	Aug 21	-$0.18	$0.82
$13.00	$12.50	1:2	Jul 31	-$0.05	$0.45
$12.00	$11.50	1:2	Aug 14	-$0.06	$0.44
$13.50	$13.00	1:2	Jul 31	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.35%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 14	$0.47	0.40	3.4%	3.35%	6.70%	168	176
$14.50	Aug 7	$0.45	0.41	3.4%	3.21%	6.56%	262	516
$15.00	Aug 21	$0.40	0.33	6.9%	2.85%	9.76%	1.1K	11.1K
$14.50	Jul 31	$0.39	0.40	3.4%	2.78%	6.13%	463	1.7K
$15.00	Aug 14	$0.33	0.31	6.9%	2.35%	9.27%	118	451
$15.00	Aug 7	$0.30	0.31	6.9%	2.14%	9.05%	405	705
$15.00	Jul 31	$0.24	0.28	6.9%	1.71%	8.62%	895	3.5K
$15.50	Aug 14	$0.22	0.23	10.5%	1.57%	12.05%	99	104
$15.50	Aug 7	$0.20	0.22	10.5%	1.43%	11.90%	38	229
$16.00	Aug 21	$0.20	0.19	14.0%	1.43%	15.47%	538	6.1K

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 72,076

Total Puts 24,282

Put/Call Ratio 0.34

Net Difference 47,794

Prior's Put/Call Breakdown

Total Calls 25,489

Total Puts 21,547

Put/Call Ratio 0.85

Net Difference 3,942

Prior 7-Day Put/Call Summary

Total Calls 383,515

Total Puts 178,341

Average Put/Call Ratio 0.52

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