F - Options Database

FORD MTR CO DEL

$14.17 +1.65%

(7/14 18:04) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:08)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 65,613

Calls: 46,051 (70%)

Puts: 19,562 (30%)

Prior (07/14) 41,928

Calls: 26,781 (64%)

Puts: 15,147 (36%)

Current vs Prior +56.49%

Calls: +71.95% (Calls)

Puts: +29.15% (Puts)

Prior 7-Day Total 550,243

Calls: 367,975 (67%)

Puts: 182,268 (33%)

Prior 7-Day Average 78,606

Calls: 52,567 (67%)

Puts: 26,038 (33%)

Current vs Prior 7-Day Avg -16.53%

Calls: -12.40%

Puts: -24.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $3.40M

Calls: $2.80M (83%)

Puts: $592.6K (17%)

Prior (07/14) $2.35M

Calls: $1.68M (72%)

Puts: $669.6K (28%)

Current vs Prior +44.50%

Calls: +66.82%

Puts: -11.50%

Prior 7-Day Total $30.53M

Calls: $22.10M (72%)

Puts: $8.43M (28%)

Prior 7-Day Average $4.36M

Calls: $3.16M (72%)

Puts: $1.20M (28%)

Current vs Prior 7-Day Avg -22.13%

Calls: -11.19%

Puts: -50.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.42

Prior (07/14) 0.57

Current vs Prior -24.89%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -26.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 2,160,897

Calls: 1,292,193 (60%)

Puts: 868,704 (40%)

Prior (07/14) 2,153,472

Calls: 1,287,245 (60%)

Puts: 866,227 (40%)

Current vs Prior +0.34%

Prior 7-Day Total 14,898,974

Calls: 8,902,733 (60%)

Puts: 5,996,241 (40%)

Prior 7-Day Average 2,128,424

Calls: 1,271,819 (60%)

Puts: 856,605 (40%)

Current vs Prior 7-Day Avg +1.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.73% | 6.70%4.73% | 10.80%

Prior 5.48% | 7.13%5.48% | 11.38%

Current vs Prior -13.65% | -6.00%-13.65% | -5.15%

Prior 7-Day Avg 4.73% | 6.64%6.25% | 11.76%

Current vs 7-Day Avg -0.11% | +0.91%-24.34% | -8.20%

Prior 7-Day Eod 5.48% | 7.13%5.24% | 10.90%

Current vs 7-Day Eod -13.65% | -6.00%-9.71% | -0.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.20% | 5.21%

Calls: 10.71% | 4.65%

Puts: 7.69% | 5.77%

Prior 3.85% | 7.11%

Calls: 4.26% | 6.90%

Puts: 3.45% | 7.32%

Current vs Prior +138.96% | -26.72%

Prior 7-Day Avg 13.68% | 6.78%

Calls: 15.47% | 5.88%

Puts: 11.89% | 7.68%

Current vs 7-Day Avg -32.74% | -23.17%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($2.80M) vs puts ($592.6K). Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (46,051 calls vs 19,562 puts). P/C ratio dropping 25% - 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 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 74 of results (avg 6.3%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.80	0.83	$0.82	3.7%	401	0.54	7.0K
$12.00	Aug 21	2.22	2.32	$2.27	4.4%	25	0.91	527
$14.50	Jul 31	0.44	0.46	$0.45	4.4%	755	0.43	3.3K
$14.00	Jul 24	0.42	0.44	$0.43	4.7%	1.1K	0.59	3.9K
$13.00	Aug 21	1.43	1.50	$1.47	4.8%	89	0.76	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	1.82	1.86	$1.84	2.2%	1	0.94	14
$15.50	Aug 7	1.50	1.54	$1.52	2.6%	5	0.76	9
$14.00	Aug 21	0.70	0.72	$0.71	2.8%	582	0.46	5.8K
$13.50	Jul 31	0.29	0.30	$0.30	3.3%	363	0.30	2.1K
$14.50	Jul 31	0.74	0.77	$0.76	3.9%	294	0.56	177

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.06	0.07	$0.07	14.3%	9.1K	0.25	13.3K
$15.00	Jul 24	0.07	0.08	$0.08	12.5%	896	0.17	8.2K
$16.00	Jul 31	0.10	0.11	$0.11	9.1%	1.0K	0.14	1.7K
$17.00	Aug 21	0.10	0.11	$0.11	9.1%	119	0.11	13.1K
$16.00	Aug 14	0.15	0.18	$0.16	18.8%	18	0.18	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.09	0.10	$0.10	10.0%	7.0K	0.33	18.8K
$12.00	Aug 21	0.11	0.12	$0.12	8.3%	691	0.11	4.2K
$13.00	Jul 31	0.16	0.17	$0.17	5.9%	186	0.19	2.3K
$14.00	Jul 24	0.23	0.26	$0.25	12.0%	764	0.41	2.6K
$13.00	Aug 14	0.26	0.30	$0.28	14.3%	23	0.24	243

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 17	2.56	2.92	$2.74	13.1%	16	0.99	7
$11.50	Jul 24	2.62	2.78	$2.70	5.9%	11	0.99	19
$12.00	Jul 17	2.11	2.26	$2.18	6.9%	27	0.99	1.1K
$12.00	Jul 24	2.12	2.28	$2.20	7.3%	9	0.99	79
$12.50	Jul 17	1.61	1.76	$1.69	8.9%	12	0.98	361

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	1.25	1.41	$1.33	12.0%	5	1.00	20
$16.00	Jul 17	1.75	1.87	$1.81	6.6%	5	1.00	7.5K
$16.50	Jul 17	2.25	2.37	$2.31	5.2%	1	1.00	1
$17.00	Jul 17	2.75	2.91	$2.83	5.7%	2	1.00	77
$16.50	Jul 24	2.25	2.38	$2.32	5.6%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 54.0K, top 9.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.06	0.07	$0.07	14.3%	9.1K	0.25	13.3K
$14.00	Jul 17	0.26	0.29	$0.28	10.7%	7.6K	0.67	18.2K
$15.00	Jul 17	0.01	0.02	$0.02	50.0%	2.6K	0.07	22.4K
$14.50	Jul 24	0.19	0.21	$0.20	10.0%	2.2K	0.36	2.4K
$15.00	Aug 21	0.40	0.42	$0.41	4.9%	2.0K	0.34	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.09	0.10	$0.10	10.0%	7.0K	0.33	18.8K
$13.50	Jul 17	0.01	0.02	$0.02	50.0%	2.5K	0.07	8.3K
$14.00	Jul 31	0.48	0.50	$0.49	4.1%	1.3K	0.43	1.7K
$14.00	Jul 24	0.23	0.26	$0.25	12.0%	764	0.41	2.6K
$12.00	Aug 21	0.11	0.12	$0.12	8.3%	691	0.11	4.2K

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 74.0%, max 137.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 17	Aug 28	106.9%	45.0%	137.7%	129	123.3K
$12.00	Jul 17	Aug 28	101.7%	44.1%	130.8%	29	1.1K
$11.50	Jul 17	Aug 7	124.1%	55.0%	125.5%	17	48
$16.50	Jul 17	Aug 28	91.7%	43.5%	110.6%	--	2.7K
$12.50	Jul 17	Aug 28	79.7%	41.2%	93.5%	14	361

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 17	Aug 21	106.9%	46.3%	131.1%	11	956
$12.00	Jul 17	Aug 28	101.7%	44.1%	130.8%	3	5.0K
$12.50	Jul 17	Aug 28	79.7%	41.2%	93.5%	37	3.0K
$16.50	Jul 17	Aug 7	91.7%	47.8%	92.0%	1	11
$11.50	Jul 17	Aug 28	124.1%	68.5%	81.3%	2	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 4.26, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Aug 21	$0.21	$0.79	$0.21	3.76	$15.21
$15.50	$16.00	Aug 28	$0.11	$0.39	$0.11	3.55	$15.61
$14.50	$15.00	Jul 24	$0.12	$0.38	$0.12	3.17	$14.62
$15.00	$15.50	Jul 31	$0.12	$0.38	$0.12	3.17	$15.12
$15.00	$15.50	Aug 7	$0.12	$0.38	$0.12	3.17	$15.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.00	Aug 21	$0.19	$0.81	$0.19	4.26	$12.81
$13.00	$12.50	Aug 14	$0.11	$0.39	$0.11	3.55	$12.89
$13.50	$13.00	Jul 31	$0.13	$0.37	$0.13	2.85	$13.37
$13.50	$13.00	Aug 7	$0.14	$0.36	$0.14	2.57	$13.36
$13.50	$13.00	Aug 28	$0.15	$0.35	$0.15	2.33	$13.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 8.38, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.50	$12.50	Aug 7	$0.89	$0.89	$0.11	8.09	$12.39
$12.00	$13.00	Aug 21	$0.80	$0.80	$0.20	4.00	$12.80
$13.00	$13.50	Jul 31	$0.36	$0.36	$0.14	2.57	$13.36
$13.00	$13.50	Aug 7	$0.36	$0.36	$0.14	2.57	$13.36
$13.50	$14.00	Jul 24	$0.35	$0.35	$0.15	2.33	$13.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$15.50	Aug 14	$1.34	$1.34	$0.16	8.38	$15.66
$15.50	$15.00	Aug 28	$0.40	$0.40	$0.10	4.00	$15.10
$15.50	$15.00	Jul 31	$0.39	$0.39	$0.11	3.55	$15.11
$15.50	$15.00	Aug 14	$0.39	$0.39	$0.11	3.55	$15.11
$16.00	$15.00	Aug 21	$0.77	$0.77	$0.23	3.35	$15.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.11, cheapest $0.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 17	Jul 24	$0.06	44.9%	36.0%
$15.00	Jul 17	Jul 24	$0.06	49.5%	37.2%
$14.50	Jul 17	Jul 24	$0.13	42.8%	37.1%
$14.00	Jul 17	Jul 24	$0.15	40.2%	36.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 17	Jul 24	$0.05	49.5%	37.2%
$13.50	Jul 17	Jul 24	$0.07	44.9%	36.0%
$14.50	Jul 17	Jul 24	$0.13	42.8%	37.1%
$14.00	Jul 17	Jul 24	$0.15	40.2%	36.6%
$17.00	Jul 17	Aug 14	$0.17	106.9%	46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.68% of stock, avg 12.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.28	$0.10	$0.38	$13.62	$14.38	2.68%
$14.50	Jul 17	$0.07	$0.39	$0.46	$14.04	$14.96	3.25%
$14.00	Jul 24	$0.43	$0.25	$0.68	$13.32	$14.68	4.80%
$14.50	Jul 24	$0.20	$0.52	$0.72	$13.78	$15.22	5.08%
$13.50	Jul 17	$0.72	$0.02	$0.74	$12.76	$14.24	5.22%
$15.00	Jul 17	$0.02	$0.83	$0.85	$14.15	$15.85	6.00%
$13.50	Jul 24	$0.78	$0.09	$0.87	$12.63	$14.37	6.14%
$15.00	Jul 24	$0.08	$0.88	$0.96	$14.04	$15.96	6.77%
$14.00	Jul 31	$0.69	$0.49	$1.18	$12.82	$15.18	8.33%
$13.00	Jul 17	$1.18	$0.01	$1.19	$11.81	$14.19	8.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.28% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.50	Jul 17	$0.02	$0.02	$0.04	$13.46	$15.04
$15.50	$13.00	Jul 24	$0.04	$0.03	$0.07	$12.93	$15.57
$14.50	$13.50	Jul 17	$0.07	$0.02	$0.09	$13.41	$14.59
$15.00	$13.00	Jul 24	$0.08	$0.03	$0.11	$12.89	$15.11
$15.00	$14.00	Jul 17	$0.02	$0.10	$0.12	$13.88	$15.12
$16.50	$12.00	Jul 31	$0.07	$0.05	$0.12	$11.88	$16.62
$15.50	$13.50	Jul 24	$0.04	$0.09	$0.13	$13.37	$15.63
$16.00	$12.00	Jul 31	$0.11	$0.05	$0.16	$11.84	$16.16
$16.50	$12.50	Jul 31	$0.07	$0.09	$0.16	$12.34	$16.66
$16.50	$12.00	Aug 7	$0.09	$0.07	$0.16	$11.84	$16.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 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	Jul 31	$0.39	$0.11	3.55	$14.11	$15.39
14/14	15/16	Aug 7	$0.39	$0.11	3.55	$14.11	$15.39
13/14	14/14	Aug 14	$0.39	$0.11	3.55	$13.11	$14.39
12/13	14/14	Aug 28	$0.39	$0.11	3.55	$12.61	$14.39
14/14	14/15	Aug 7	$0.38	$0.12	3.17	$13.62	$14.88
14/14	14/15	Aug 14	$0.38	$0.12	3.17	$13.62	$14.88
13/14	14/14	Aug 28	$0.38	$0.12	3.17	$13.12	$14.38
14/14	16/16	Aug 28	$0.38	$0.12	3.17	$14.12	$15.88
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Jul 17	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 24	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 7	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Aug 14	$0.05	$0.45	9.00

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
$14.50	$15.00	$15.50	Aug 7	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 14	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 28	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 17	$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. 59 found (best net $-0.32, 52 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	-$0.17	$0.83
$15.00	$15.50	1:2	Jul 31	-$0.05	$0.45
$16.50	$17.00	1:2	Aug 7	-$0.05	$0.45
$13.50	$14.00	1:2	Jul 24	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Aug 14	-$0.32	$1.18
$15.00	$14.00	1:2	Aug 21	-$0.11	$0.89
$16.00	$15.00	1:2	Aug 21	-$0.54	$0.46
$12.00	$11.50	1:2	Aug 14	-$0.05	$0.45
$13.50	$13.00	1:2	Aug 7	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.16%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$0.59	0.45	2.3%	4.16%	6.49%	18	94
$14.50	Aug 14	$0.52	0.43	2.3%	3.67%	6.00%	55	239
$14.50	Aug 7	$0.50	0.45	2.3%	3.53%	5.86%	91	809
$14.50	Jul 31	$0.44	0.43	2.3%	3.11%	5.43%	755	3.3K
$15.00	Aug 28	$0.41	0.35	5.9%	2.89%	8.75%	34	1.1K
$15.00	Aug 21	$0.40	0.34	5.9%	2.82%	8.68%	2.0K	12.1K
$15.00	Aug 14	$0.34	0.33	5.9%	2.40%	8.26%	264	568
$15.00	Aug 7	$0.32	0.33	5.9%	2.26%	8.12%	482	1.1K
$15.50	Aug 28	$0.29	0.28	9.4%	2.05%	11.43%	140	24
$15.00	Jul 31	$0.27	0.31	5.9%	1.91%	7.76%	1.2K	4.7K

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 46,051

Total Puts 19,562

Put/Call Ratio 0.42

Net Difference 26,489

Prior's Put/Call Breakdown

Total Calls 26,781

Total Puts 15,147

Put/Call Ratio 0.57

Net Difference 11,634

Prior 7-Day Put/Call Summary

Total Calls 367,975

Total Puts 182,268

Average Put/Call Ratio 0.58

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