F - Options Database

FORD MTR CO DEL

$13.88 -0.86%

(7/10 18:01) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:01)

◀ 7/13 15:06 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 81,525

Calls: 52,066 (64%)

Puts: 29,459 (36%)

Prior (07/10) 96,358

Calls: 72,076 (75%)

Puts: 24,282 (25%)

Current vs Prior -15.39%

Calls: -27.76% (Calls)

Puts: +21.32% (Puts)

Prior 7-Day Total 515,014

Calls: 352,829 (69%)

Puts: 162,185 (31%)

Prior 7-Day Average 73,573

Calls: 50,404 (69%)

Puts: 23,169 (31%)

Current vs Prior 7-Day Avg +10.81%

Calls: +3.30%

Puts: +27.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $4.03M

Calls: $2.58M (64%)

Puts: $1.45M (36%)

Prior (07/10) $4.03M

Calls: $3.06M (76%)

Puts: $962.4K (24%)

Current vs Prior +0.03%

Calls: -15.89%

Puts: +50.72%

Prior 7-Day Total $32.70M

Calls: $23.09M (71%)

Puts: $9.61M (29%)

Prior 7-Day Average $4.67M

Calls: $3.30M (71%)

Puts: $1.37M (29%)

Current vs Prior 7-Day Avg -13.79%

Calls: -21.87%

Puts: +5.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.57

Prior (07/10) 0.34

Current vs Prior +67.95%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +4.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 2,118,363

Calls: 1,267,064 (60%)

Puts: 851,299 (40%)

Prior (07/10) 2,154,840

Calls: 1,287,736 (60%)

Puts: 867,104 (40%)

Current vs Prior -1.69%

Prior 7-Day Total 14,825,766

Calls: 8,854,020 (60%)

Puts: 5,971,746 (40%)

Prior 7-Day Average 2,117,966

Calls: 1,264,860 (60%)

Puts: 853,106 (40%)

Current vs Prior 7-Day Avg +0.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.48% | 7.13%5.48% | 11.38%

Prior 5.05% | 6.91%6.91% | 11.96%

Current vs Prior +8.38% | +3.23%-20.75% | -4.83%

Prior 7-Day Avg 4.80% | 6.74%6.72% | 12.02%

Current vs 7-Day Avg +14.14% | +5.88%-18.56% | -5.28%

Prior 7-Day Eod 5.05% | 6.91%3.50% | 11.36%

Current vs 7-Day Eod +8.38% | +3.23%+56.44% | +0.23%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.85% | 7.11%

Calls: 4.26% | 6.90%

Puts: 3.45% | 7.32%

Prior 20.73% | 7.80%

Calls: 20.41% | 6.78%

Puts: 21.05% | 8.82%

Current vs Prior -81.43% | -8.85%

Prior 7-Day Avg 12.95% | 6.99%

Calls: 15.43% | 6.79%

Puts: 10.47% | 7.19%

Current vs 7-Day Avg -70.27% | +1.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.58M). Bullish P/C ratio of 0.57. P/C ratio rising 68% - 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 62 of results (avg 6.5%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.69	0.71	$0.70	2.9%	928	0.48	6.4K
$13.50	Jul 31	0.79	0.82	$0.81	3.7%	155	0.62	1.3K
$13.00	Aug 21	1.22	1.27	$1.25	4.0%	125	0.69	1.5K
$13.50	Jul 17	0.46	0.48	$0.47	4.3%	1.6K	0.76	3.5K
$15.00	Jul 31	0.21	0.22	$0.22	4.5%	345	0.25	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.87	0.89	$0.88	2.3%	334	0.51	5.6K
$14.00	Jul 17	0.28	0.29	$0.29	3.4%	4.9K	0.58	17.6K
$14.50	Aug 7	0.99	1.03	$1.01	4.0%	8	0.62	49
$14.50	Jul 31	0.93	0.97	$0.95	4.2%	11	0.64	169
$14.00	Jul 31	0.63	0.66	$0.65	4.6%	171	0.51	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.06	0.07	$0.07	14.3%	802	0.14	7.8K
$16.00	Jul 31	0.08	0.09	$0.09	11.1%	70	0.12	1.6K
$15.50	Jul 31	0.12	0.14	$0.13	15.4%	273	0.17	1.2K
$14.50	Jul 24	0.13	0.15	$0.14	14.3%	512	0.26	2.1K
$16.00	Aug 21	0.15	0.18	$0.16	18.8%	458	0.17	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Aug 7	0.05	0.06	$0.06	16.7%	2	0.07	45
$13.00	Jul 24	0.07	0.08	$0.08	12.5%	784	0.15	1.4K
$12.50	Jul 31	0.12	0.14	$0.13	15.4%	41	0.16	1.4K
$12.50	Aug 7	0.16	0.18	$0.17	11.8%	128	0.18	534
$12.00	Aug 21	0.16	0.17	$0.17	5.9%	247	0.15	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	1.84	1.95	$1.90	5.8%	31	0.99	1.1K
$12.50	Jul 17	1.34	1.46	$1.40	8.6%	5	0.98	311
$11.50	Jul 24	2.33	2.47	$2.40	5.8%	--	0.97	19
$12.00	Jul 24	1.86	1.98	$1.92	6.2%	1	0.97	78
$13.00	Jul 17	0.88	0.94	$0.91	6.6%	475	0.94	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	1.56	1.67	$1.62	6.8%	6	1.00	19
$16.00	Jul 17	2.06	2.20	$2.13	6.6%	22	1.00	7.5K
$16.50	Jul 24	2.55	2.71	$2.63	6.1%	--	1.00	10
$15.00	Jul 17	1.08	1.18	$1.13	8.8%	138	0.94	10.1K
$16.00	Jul 24	2.09	2.23	$2.16	6.5%	--	0.93	13

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 55.6K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.04	0.05	$0.05	20.0%	7.9K	0.15	10.2K
$14.00	Jul 17	0.16	0.18	$0.17	11.8%	6.0K	0.42	15.5K
$15.00	Aug 21	0.34	0.36	$0.35	5.7%	5.9K	0.30	11.3K
$15.00	Jul 17	0.01	0.02	$0.02	50.0%	4.5K	0.06	22.2K
$13.50	Jul 17	0.46	0.48	$0.47	4.3%	1.6K	0.76	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.28	0.29	$0.29	3.4%	4.9K	0.58	17.6K
$13.50	Jul 17	0.07	0.09	$0.08	25.0%	4.8K	0.24	7.5K
$13.00	Aug 21	0.41	0.43	$0.42	4.8%	1.7K	0.31	24.3K
$13.00	Jul 17	0.01	0.02	$0.02	50.0%	1.4K	0.06	17.5K
$13.00	Jul 24	0.07	0.08	$0.08	12.5%	784	0.15	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 26.3%, max 69.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 17	Aug 14	73.2%	47.1%	55.5%	19	2.7K
$12.00	Jul 17	Aug 21	64.4%	43.7%	47.6%	124	1.6K
$16.00	Jul 17	Aug 21	61.9%	44.3%	39.9%	628	86.2K
$11.50	Jul 24	Aug 7	58.0%	49.8%	16.4%	40	20
$12.50	Jul 17	Aug 14	48.5%	42.4%	14.5%	6	339

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 17	Aug 14	80.6%	47.6%	69.4%	2	33
$12.00	Jul 17	Aug 21	64.4%	43.7%	47.6%	300	8.9K
$16.00	Jul 17	Aug 21	61.9%	44.3%	39.9%	24	8.5K
$12.50	Jul 17	Aug 14	48.5%	42.4%	14.5%	196	3.2K
$16.50	Jul 24	Aug 7	52.2%	49.1%	6.3%	8	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 4.26, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Aug 21	$0.19	$0.81	$0.19	4.26	$15.19
$15.00	$15.50	Aug 7	$0.10	$0.40	$0.10	4.00	$15.10
$15.00	$15.50	Aug 14	$0.11	$0.39	$0.11	3.55	$15.11
$14.00	$14.50	Jul 17	$0.12	$0.38	$0.12	3.17	$14.12
$14.50	$15.00	Jul 31	$0.13	$0.37	$0.13	2.85	$14.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Jul 24	$0.11	$0.39	$0.11	3.55	$13.39
$13.00	$12.50	Jul 31	$0.11	$0.39	$0.11	3.55	$12.89
$13.00	$12.50	Aug 7	$0.12	$0.38	$0.12	3.17	$12.88
$13.00	$12.00	Aug 21	$0.25	$0.75	$0.25	3.00	$12.75
$13.00	$12.50	Aug 14	$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. 49 found (best R:R 7.82, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.80	$0.80	$0.20	4.00	$12.80
$13.00	$13.50	Jul 24	$0.39	$0.39	$0.11	3.55	$13.39
$12.50	$13.00	Aug 7	$0.39	$0.39	$0.11	3.55	$12.89
$12.50	$13.00	Aug 14	$0.37	$0.37	$0.13	2.85	$12.87
$13.00	$13.50	Aug 14	$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	$15.00	Aug 7	$1.33	$1.33	$0.17	7.82	$15.17
$16.00	$15.00	Aug 21	$0.82	$0.82	$0.18	4.56	$15.18
$14.50	$14.00	Jul 17	$0.38	$0.38	$0.12	3.17	$14.12
$15.00	$14.50	Jul 31	$0.35	$0.35	$0.15	2.33	$14.65
$15.00	$14.00	Aug 14	$0.69	$0.69	$0.31	2.23	$14.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.09, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 17	Jul 24	$0.05	45.5%	39.7%
$13.00	Jul 17	Jul 24	$0.06	40.5%	38.0%
$14.50	Jul 17	Jul 24	$0.09	39.7%	37.7%
$13.50	Jul 17	Jul 24	$0.11	39.3%	36.6%
$14.00	Jul 17	Jul 24	$0.13	38.5%	36.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 17	Jul 24	$0.05	45.5%	39.7%
$13.00	Jul 17	Jul 24	$0.06	40.5%	38.0%
$14.50	Jul 17	Jul 24	$0.08	39.7%	37.7%
$13.50	Jul 17	Jul 24	$0.11	39.3%	36.6%
$14.00	Jul 17	Jul 24	$0.12	38.5%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.31% of stock, avg 11.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.17	$0.29	$0.46	$13.54	$14.46	3.31%
$13.50	Jul 17	$0.47	$0.08	$0.55	$12.95	$14.05	3.96%
$14.00	Jul 24	$0.30	$0.41	$0.71	$13.29	$14.71	5.12%
$14.50	Jul 17	$0.05	$0.67	$0.72	$13.78	$15.22	5.19%
$13.50	Jul 24	$0.58	$0.19	$0.77	$12.73	$14.27	5.55%
$14.50	Jul 24	$0.14	$0.75	$0.89	$13.61	$15.39	6.41%
$13.00	Jul 17	$0.91	$0.02	$0.93	$12.07	$13.93	6.70%
$13.00	Jul 24	$0.97	$0.08	$1.05	$11.95	$14.05	7.56%
$15.00	Jul 17	$0.02	$1.13	$1.15	$13.85	$16.15	8.29%
$14.00	Jul 31	$0.55	$0.65	$1.20	$12.80	$15.20	8.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.29% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jul 17	$0.02	$0.02	$0.04	$12.96	$15.04
$14.50	$13.00	Jul 17	$0.05	$0.02	$0.07	$12.93	$14.57
$15.50	$12.50	Jul 24	$0.04	$0.03	$0.07	$12.43	$15.57
$15.00	$13.50	Jul 17	$0.02	$0.08	$0.10	$13.40	$15.10
$15.00	$12.50	Jul 24	$0.07	$0.03	$0.10	$12.40	$15.10
$15.50	$13.00	Jul 24	$0.04	$0.08	$0.12	$12.88	$15.62
$14.50	$13.50	Jul 17	$0.05	$0.08	$0.13	$13.37	$14.63
$16.00	$11.50	Jul 31	$0.09	$0.04	$0.13	$11.37	$16.13
$15.00	$13.00	Jul 24	$0.07	$0.08	$0.15	$12.85	$15.15
$16.00	$12.00	Jul 31	$0.09	$0.07	$0.16	$11.84	$16.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.55, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	15/16	Aug 14	$0.39	$0.11	3.55	$13.61	$15.39
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	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
13/14	14/14	Aug 7	$0.37	$0.13	2.85	$13.13	$14.37
14/14	14/15	Aug 7	$0.37	$0.13	2.85	$13.63	$14.87
13/14	14/14	Aug 14	$0.37	$0.13	2.85	$13.13	$14.37
14/14	15/16	Aug 7	$0.34	$0.16	2.12	$13.66	$15.34
12/13	14/14	Aug 14	$0.33	$0.17	1.94	$12.67	$14.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$15.50	$16.00	Aug 7	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 24	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 7	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 31	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Aug 7	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 24	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	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. 43 found (best net $-0.02, 38 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	-$0.15	$0.85
$12.00	$13.00	1:2	Aug 21	-$0.45	$0.55
$16.00	$16.50	1:2	Aug 14	-$0.05	$0.45
$15.00	$15.50	1:2	Aug 7	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Aug 7	-$0.02	$1.48
$15.00	$14.00	1:2	Aug 14	-$0.15	$0.85
$15.00	$14.00	1:2	Aug 21	-$0.22	$0.78
$13.00	$12.50	1:2	Aug 7	-$0.05	$0.45
$12.50	$12.00	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. 24 found (best yield 4.97%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 21	$0.69	0.48	0.9%	4.97%	5.84%	928	6.4K
$14.00	Aug 14	$0.61	0.48	0.9%	4.39%	5.26%	39	180
$14.00	Aug 7	$0.59	0.49	0.9%	4.25%	5.12%	162	763
$14.00	Jul 31	$0.53	0.49	0.9%	3.82%	4.68%	926	2.8K
$14.50	Aug 14	$0.42	0.38	4.5%	3.03%	7.49%	79	181
$14.50	Aug 7	$0.39	0.38	4.5%	2.81%	7.28%	81	749
$14.50	Jul 31	$0.34	0.36	4.5%	2.45%	6.92%	1.4K	2.2K
$15.00	Aug 21	$0.34	0.30	8.1%	2.45%	10.52%	5.9K	11.3K
$15.00	Aug 14	$0.30	0.29	8.1%	2.16%	10.23%	187	521
$14.00	Jul 24	$0.29	0.46	0.9%	2.09%	2.95%	505	2.4K

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 52,066

Total Puts 29,459

Put/Call Ratio 0.57

Net Difference 22,607

Prior's Put/Call Breakdown

Total Calls 72,076

Total Puts 24,282

Put/Call Ratio 0.34

Net Difference 47,794

Prior 7-Day Put/Call Summary

Total Calls 352,829

Total Puts 162,185

Average Put/Call Ratio 0.54

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