F - Options Database

FORD MTR CO DEL

$13.85 -0.04%

(7/13 18:01) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:04)

◀ 7/14 15:07 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 41,928

Calls: 26,781 (64%)

Puts: 15,147 (36%)

Prior (07/13) 81,525

Calls: 52,066 (64%)

Puts: 29,459 (36%)

Current vs Prior -48.57%

Calls: -48.56% (Calls)

Puts: -48.58% (Puts)

Prior 7-Day Total 539,534

Calls: 367,089 (68%)

Puts: 172,445 (32%)

Prior 7-Day Average 77,076

Calls: 52,441 (68%)

Puts: 24,635 (32%)

Current vs Prior 7-Day Avg -45.60%

Calls: -48.93%

Puts: -38.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $2.35M

Calls: $1.68M (72%)

Puts: $669.6K (28%)

Prior (07/13) $4.03M

Calls: $2.58M (64%)

Puts: $1.45M (36%)

Current vs Prior -41.64%

Calls: -34.78%

Puts: -53.83%

Prior 7-Day Total $30.07M

Calls: $22.05M (73%)

Puts: $8.02M (27%)

Prior 7-Day Average $4.30M

Calls: $3.15M (73%)

Puts: $1.15M (27%)

Current vs Prior 7-Day Avg -45.29%

Calls: -46.66%

Puts: -41.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 0.57

Prior (07/13) 0.57

Current vs Prior -0.04%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +2.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 2,153,472

Calls: 1,287,245 (60%)

Puts: 866,227 (40%)

Prior (07/13) 2,118,363

Calls: 1,267,064 (60%)

Puts: 851,299 (40%)

Current vs Prior +1.66%

Prior 7-Day Total 14,890,710

Calls: 8,896,821 (60%)

Puts: 5,993,889 (40%)

Prior 7-Day Average 2,127,244

Calls: 1,270,974 (60%)

Puts: 856,269 (40%)

Current vs Prior 7-Day Avg +1.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.13% | 6.93%5.13% | 11.12%

Prior 3.78% | 5.77%5.77% | 11.40%

Current vs Prior +35.70% | +20.06%-11.21% | -2.50%

Prior 7-Day Avg 4.62% | 6.58%6.47% | 11.89%

Current vs 7-Day Avg +10.94% | +5.29%-20.82% | -6.49%

Prior 7-Day Eod 3.78% | 5.77%5.42% | 11.41%

Current vs 7-Day Eod +35.70% | +20.06%-5.33% | -2.53%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.65% | 7.61%

Calls: 9.52% | 5.45%

Puts: 13.79% | 9.76%

Prior 20.41% | 6.48%

Calls: 20.00% | 3.70%

Puts: 20.83% | 9.26%

Current vs Prior -42.92% | +17.44%

Prior 7-Day Avg 14.46% | 7.05%

Calls: 16.90% | 6.68%

Puts: 12.02% | 7.41%

Current vs 7-Day Avg -19.43% | +8.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.68M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.57.

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 58 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 24	1.38	1.43	$1.40	3.6%	15	0.93	67
$12.00	Jul 17	1.84	1.91	$1.88	3.7%	17	1.00	1.1K
$13.50	Jul 31	0.77	0.80	$0.79	3.8%	46	0.62	1.3K
$14.00	Jul 31	0.51	0.53	$0.52	3.8%	282	0.48	3.4K
$14.00	Aug 21	0.64	0.67	$0.66	4.5%	223	0.47	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.40	0.41	$0.41	2.4%	253	0.38	1.9K
$14.00	Jul 31	0.64	0.66	$0.65	3.1%	263	0.52	1.4K
$16.00	Aug 21	2.36	2.46	$2.41	4.1%	11	0.84	994
$13.00	Jul 31	0.23	0.24	$0.24	4.2%	70	0.26	2.3K
$14.00	Aug 21	0.86	0.90	$0.88	4.5%	359	0.53	5.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.46, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 31	0.10	0.12	$0.11	18.2%	165	0.15	1.4K
$14.50	Jul 24	0.11	0.12	$0.12	8.3%	317	0.24	2.2K
$14.00	Jul 17	0.12	0.13	$0.13	7.7%	6.0K	0.39	17.8K
$16.00	Aug 21	0.14	0.15	$0.15	6.7%	695	0.15	6.2K
$15.50	Aug 7	0.14	0.17	$0.16	18.8%	16	0.18	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.06	0.07	$0.07	14.3%	6.5K	0.23	8.2K
$12.00	Jul 31	0.06	0.07	$0.07	14.3%	8	0.09	998
$12.50	Jul 31	0.12	0.13	$0.13	7.7%	123	0.15	1.5K
$12.50	Aug 7	0.15	0.18	$0.16	18.8%	13	0.18	646
$12.00	Aug 21	0.15	0.16	$0.16	6.3%	265	0.15	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 17	2.29	2.42	$2.36	5.5%	4	1.00	7
$12.00	Jul 17	1.84	1.91	$1.88	3.7%	17	1.00	1.1K
$12.50	Jul 17	1.28	1.43	$1.36	11.0%	--	1.00	359
$11.50	Jul 24	2.28	2.42	$2.35	6.0%	--	1.00	19
$12.00	Jul 24	1.79	1.93	$1.86	7.5%	4	1.00	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	2.59	2.74	$2.67	5.6%	2	0.99	--
$16.00	Jul 17	2.06	2.24	$2.15	8.4%	12	0.98	7.5K
$15.50	Jul 17	1.60	1.74	$1.67	8.4%	13	0.98	21
$16.50	Jul 24	2.60	2.74	$2.67	5.2%	--	0.98	10
$16.00	Jul 24	2.08	2.25	$2.17	7.8%	--	0.96	13

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 29.2K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.12	0.13	$0.13	7.7%	6.0K	0.39	17.8K
$14.50	Jul 17	0.02	0.03	$0.03	33.3%	2.3K	0.10	13.1K
$14.00	Jul 24	0.26	0.28	$0.27	7.4%	1.4K	0.44	2.6K
$15.00	Jul 17	0.01	0.02	$0.02	50.0%	1.1K	0.05	22.4K
$15.00	Aug 21	0.30	0.33	$0.32	9.4%	1.1K	0.28	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 17	0.06	0.07	$0.07	14.3%	6.5K	0.23	8.2K
$13.00	Jul 17	0.01	0.02	$0.02	50.0%	2.6K	0.06	18.6K
$14.00	Jul 17	0.27	0.31	$0.29	13.8%	533	0.61	18.7K
$14.00	Aug 21	0.86	0.90	$0.88	4.5%	359	0.53	5.7K
$13.00	Aug 21	0.40	0.43	$0.42	7.1%	291	0.32	24.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 51.9%, max 110.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 17	Aug 28	85.5%	45.0%	90.1%	14	2.7K
$11.50	Jul 17	Aug 7	91.7%	51.5%	78.3%	4	48
$12.00	Jul 17	Aug 28	73.1%	42.8%	70.9%	17	1.1K
$16.00	Jul 17	Aug 28	72.6%	42.9%	69.1%	13	81.1K
$15.50	Jul 17	Aug 28	58.9%	43.0%	36.8%	61	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 17	Aug 28	91.7%	43.7%	110.0%	4	13
$16.50	Jul 17	Aug 7	85.5%	49.8%	71.8%	2	10
$12.00	Jul 17	Aug 28	73.1%	42.8%	70.9%	19	5.1K
$16.00	Jul 17	Aug 21	72.6%	43.6%	66.4%	23	8.5K
$12.50	Jul 17	Aug 28	54.7%	39.9%	37.1%	66	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 4.88, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Aug 21	$0.17	$0.83	$0.17	4.88	$15.17
$14.00	$14.50	Jul 17	$0.10	$0.40	$0.10	4.00	$14.10
$14.50	$15.00	Jul 31	$0.12	$0.38	$0.12	3.17	$14.62
$14.50	$15.00	Aug 7	$0.13	$0.37	$0.13	2.85	$14.63
$14.00	$14.50	Jul 24	$0.15	$0.35	$0.15	2.33	$14.15

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	$0.26	$0.74	$0.26	2.85	$12.74
$13.00	$12.50	Aug 14	$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. 57 found (best R:R 7.33, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.50	$12.50	Aug 7	$0.88	$0.88	$0.12	7.33	$12.38
$12.50	$13.00	Jul 31	$0.40	$0.40	$0.10	4.00	$12.90
$12.00	$13.00	Aug 28	$0.77	$0.77	$0.23	3.35	$12.77
$12.00	$13.00	Aug 21	$0.75	$0.75	$0.25	3.00	$12.75
$13.00	$13.50	Jul 24	$0.37	$0.37	$0.13	2.85	$13.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.00	Aug 7	$1.32	$1.32	$0.18	7.33	$15.18
$16.00	$15.00	Aug 21	$0.84	$0.84	$0.16	5.25	$15.16
$14.50	$14.00	Jul 17	$0.40	$0.40	$0.10	4.00	$14.10
$15.00	$14.50	Jul 31	$0.37	$0.37	$0.13	2.85	$14.63
$15.00	$14.50	Aug 7	$0.37	$0.37	$0.13	2.85	$14.63

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 (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 17	Jul 24	$0.05	45.1%	38.0%
$14.50	Jul 17	Jul 24	$0.09	40.1%	37.2%
$13.50	Jul 17	Jul 24	$0.13	37.9%	35.8%
$14.00	Jul 17	Jul 24	$0.14	40.4%	37.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 17	Jul 24	$0.05	45.1%	38.0%
$14.50	Jul 17	Jul 24	$0.08	40.1%	37.2%
$13.50	Jul 17	Jul 24	$0.11	37.9%	35.8%
$14.00	Jul 17	Jul 24	$0.12	40.4%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.03% of stock, avg 12.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.13	$0.29	$0.42	$13.58	$14.42	3.03%
$13.50	Jul 17	$0.42	$0.07	$0.49	$13.01	$13.99	3.54%
$14.00	Jul 24	$0.27	$0.41	$0.68	$13.32	$14.68	4.91%
$14.50	Jul 17	$0.03	$0.69	$0.72	$13.78	$15.22	5.20%
$13.50	Jul 24	$0.55	$0.18	$0.73	$12.77	$14.23	5.27%
$13.00	Jul 17	$0.87	$0.02	$0.89	$12.11	$13.89	6.43%
$14.50	Jul 24	$0.12	$0.77	$0.89	$13.61	$15.39	6.43%
$13.00	Jul 24	$0.92	$0.07	$0.99	$12.01	$13.99	7.15%
$14.00	Jul 31	$0.52	$0.65	$1.17	$12.83	$15.17	8.45%
$13.50	Jul 31	$0.79	$0.41	$1.20	$12.30	$14.70	8.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.29% of stock, avg 3.70%)

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	$0.03	$0.02	$0.05	$12.95	$14.55
$15.50	$12.50	Jul 24	$0.03	$0.03	$0.06	$12.44	$15.56
$15.00	$12.50	Jul 24	$0.05	$0.03	$0.08	$12.42	$15.08
$15.00	$13.50	Jul 17	$0.02	$0.07	$0.09	$13.41	$15.09
$14.50	$13.50	Jul 17	$0.03	$0.07	$0.10	$13.40	$14.60
$15.50	$13.00	Jul 24	$0.03	$0.07	$0.10	$12.90	$15.60
$16.00	$11.50	Jul 31	$0.07	$0.04	$0.11	$11.39	$16.11
$15.00	$13.00	Jul 24	$0.05	$0.07	$0.12	$12.88	$15.12
$16.00	$12.00	Jul 31	$0.07	$0.07	$0.14	$11.86	$16.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 3.55, avg credit $0.36)

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
12/13	14/14	Jul 31	$0.38	$0.12	3.17	$12.62	$13.88
12/13	14/14	Aug 7	$0.38	$0.12	3.17	$12.62	$13.88
13/14	14/14	Aug 7	$0.38	$0.12	3.17	$13.12	$14.38
13/14	14/14	Aug 14	$0.38	$0.12	3.17	$13.12	$14.38
13/14	14/15	Aug 28	$0.38	$0.12	3.17	$13.12	$14.88
13/14	14/14	Jul 31	$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
14/14	14/15	Jul 31	$0.36	$0.14	2.57	$13.64	$14.86
13/14	14/15	Aug 14	$0.35	$0.15	2.33	$13.15	$14.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 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	Jul 31	$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
$14.50	$15.00	$15.50	Aug 28	$0.05	$0.45	9.00
$11.50	$12.00	$12.50	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.50	$15.00	$15.50	Jul 24	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 31	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Aug 7	$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. 54 found (best net $-0.07, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Aug 21	-$0.09	$0.91
$12.00	$13.00	1:2	Aug 21	-$0.48	$0.52
$12.00	$13.00	1:2	Aug 28	-$0.48	$0.52
$16.00	$16.50	1:2	Aug 7	-$0.06	$0.44
$14.50	$15.00	1:2	Jul 31	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Aug 7	-$0.07	$1.43
$15.00	$14.00	1:2	Aug 14	-$0.12	$0.88
$15.00	$14.00	1:2	Aug 21	-$0.19	$0.81
$15.00	$14.00	1:2	Aug 28	-$0.29	$0.71
$12.00	$11.50	1:2	Aug 28	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.62%, avg 1.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 21	$0.64	0.47	1.1%	4.62%	5.70%	223	6.9K
$14.00	Aug 28	$0.63	0.47	1.1%	4.55%	5.63%	243	59
$14.00	Aug 7	$0.56	0.49	1.1%	4.04%	5.13%	155	802
$14.00	Aug 14	$0.56	0.47	1.1%	4.04%	5.13%	252	215
$14.00	Jul 31	$0.51	0.48	1.1%	3.68%	4.77%	282	3.4K
$14.50	Aug 28	$0.44	0.38	4.7%	3.18%	7.87%	23	74
$14.50	Aug 14	$0.39	0.36	4.7%	2.82%	7.51%	44	238
$14.50	Aug 7	$0.35	0.36	4.7%	2.53%	7.22%	61	782
$15.00	Aug 28	$0.32	0.29	8.3%	2.31%	10.61%	11	1.1K
$14.50	Jul 31	$0.30	0.35	4.7%	2.17%	6.86%	156	3.2K

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 26,781

Total Puts 15,147

Put/Call Ratio 0.57

Net Difference 11,634

Prior's Put/Call Breakdown

Total Calls 52,066

Total Puts 29,459

Put/Call Ratio 0.57

Net Difference 22,607

Prior 7-Day Put/Call Summary

Total Calls 367,089

Total Puts 172,445

Average Put/Call Ratio 0.55

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