F - Options Database

FORD MTR CO DEL

$14.11 -0.53%

(7/15 18:08) ◀

Thursday, July 16, 2026 (3:05pm)

▶ (7/16 18:02)

◀ 7/16 15:07 ▶

Option Volume

Detail

ℹ

Current (07/16 3:05pm) 68,960

Calls: 26,151 (38%)

Puts: 42,809 (62%)

Prior (07/15) 65,613

Calls: 46,051 (70%)

Puts: 19,562 (30%)

Current vs Prior +5.10%

Calls: -43.21% (Calls)

Puts: +118.84% (Puts)

Prior 7-Day Total 521,096

Calls: 350,786 (67%)

Puts: 170,310 (33%)

Prior 7-Day Average 74,442

Calls: 50,112 (67%)

Puts: 24,330 (33%)

Current vs Prior 7-Day Avg -7.36%

Calls: -47.82%

Puts: +75.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 3:05pm) $6.42M

Calls: $2.72M (42%)

Puts: $3.71M (58%)

Prior (07/15) $3.40M

Calls: $2.80M (83%)

Puts: $592.6K (17%)

Current vs Prior +89.19%

Calls: -3.03%

Puts: +525.41%

Prior 7-Day Total $29.00M

Calls: $20.79M (72%)

Puts: $8.21M (28%)

Prior 7-Day Average $4.14M

Calls: $2.97M (72%)

Puts: $1.17M (28%)

Current vs Prior 7-Day Avg +55.09%

Calls: -8.46%

Puts: +215.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:05pm) 1.64

Prior (07/15) 0.42

Current vs Prior +285.37%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +185.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 3:05pm) 2,171,283

Calls: 1,301,089 (60%)

Puts: 870,194 (40%)

Prior (07/15) 2,160,897

Calls: 1,292,193 (60%)

Puts: 868,704 (40%)

Current vs Prior +0.48%

Prior 7-Day Total 14,922,936

Calls: 8,915,491 (60%)

Puts: 6,007,445 (40%)

Prior 7-Day Average 2,131,848

Calls: 1,273,641 (60%)

Puts: 858,206 (40%)

Current vs Prior 7-Day Avg +1.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.18% | 6.17%4.18% | 10.63%

Prior 5.13% | 6.93%5.13% | 11.12%

Current vs Prior -18.43% | -11.04%-18.43% | -4.39%

Prior 7-Day Avg 4.88% | 6.74%6.03% | 11.62%

Current vs 7-Day Avg -14.39% | -8.53%-30.68% | -8.55%

Prior 7-Day Eod 5.13% | 6.93%4.80% | 10.79%

Current vs 7-Day Eod -18.43% | -11.04%-12.81% | -1.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.13% | 4.31%

Calls: 5.26% | 2.86%

Puts: 15.00% | 5.77%

Prior 11.65% | 7.61%

Calls: 9.52% | 5.45%

Puts: 13.79% | 9.76%

Current vs Prior -13.05% | -43.36%

Prior 7-Day Avg 12.79% | 7.04%

Calls: 13.26% | 5.68%

Puts: 12.33% | 8.40%

Current vs 7-Day Avg -20.81% | -38.79%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Dollar volume significantly above 7-day average (55% higher). Extreme bearish P/C ratio of 1.64 - heavy put buying. P/C ratio rising 285% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 73 of results (avg 6.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.76	0.77	$0.77	1.3%	199	0.53	7.0K
$13.00	Jul 17	1.10	1.13	$1.12	2.7%	117	0.98	4.8K
$14.00	Jul 24	0.34	0.35	$0.35	2.9%	887	0.57	4.4K
$12.00	Jul 17	2.07	2.13	$2.10	2.9%	27	0.99	1.1K
$12.50	Jul 17	1.61	1.67	$1.64	3.7%	34	0.98	372

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 7	0.81	0.84	$0.83	3.6%	20	0.57	82
$14.00	Aug 7	0.54	0.56	$0.55	3.6%	7	0.45	353
$14.00	Jul 31	0.48	0.50	$0.49	4.1%	220	0.45	2.6K
$14.50	Aug 14	0.94	0.98	$0.96	4.2%	1	0.58	5
$15.00	Jul 31	1.09	1.14	$1.12	4.5%	14	0.71	243

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.05	0.06	$0.06	16.7%	302	0.14	8.3K
$16.50	Jul 31	0.05	0.06	$0.06	16.7%	30	0.08	322
$16.00	Jul 31	0.08	0.09	$0.09	11.1%	14	0.12	2.3K
$16.00	Aug 7	0.11	0.13	$0.12	16.7%	14	0.15	277
$14.50	Jul 24	0.13	0.15	$0.14	14.3%	754	0.31	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.07	0.08	$0.08	12.5%	6.4K	0.36	18.4K
$13.50	Jul 24	0.07	0.08	$0.08	12.5%	205	0.19	2.1K
$12.50	Aug 7	0.10	0.11	$0.11	9.1%	3	0.13	652
$12.00	Aug 21	0.12	0.13	$0.13	7.7%	38	0.12	4.3K
$13.00	Jul 31	0.15	0.17	$0.16	12.5%	769	0.19	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 17	2.52	2.75	$2.64	8.7%	29	0.99	9
$12.00	Jul 17	2.07	2.13	$2.10	2.9%	27	0.99	1.1K
$12.00	Jul 24	2.07	2.15	$2.11	3.8%	3	0.99	76
$12.50	Jul 17	1.61	1.67	$1.64	3.7%	34	0.98	372
$12.50	Jul 24	1.59	1.71	$1.65	7.3%	2	0.98	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.85	0.91	$0.88	6.8%	10.6K	1.00	9.7K
$15.50	Jul 17	1.33	1.45	$1.39	8.6%	1	1.00	21
$16.00	Jul 17	1.82	1.96	$1.89	7.4%	10.5K	1.00	7.5K
$16.00	Jul 24	1.82	1.96	$1.89	7.4%	--	1.00	14
$15.50	Jul 24	1.33	1.44	$1.39	7.9%	2	0.95	50

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 54.2K, top 10.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.01	0.03	$0.02	100.0%	4.9K	0.12	13.4K
$14.00	Jul 17	0.18	0.19	$0.19	5.3%	2.0K	0.64	19.1K
$14.00	Jul 31	0.61	0.64	$0.63	4.8%	1.7K	0.55	4.1K
$16.00	Jul 24	0.00	0.02	$0.01	200.0%	1.4K	0.03	3.1K
$15.00	Jul 17	0.00	0.01	$0.01	100.0%	1.4K	0.03	22.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.85	0.91	$0.88	6.8%	10.6K	1.00	9.7K
$16.00	Jul 17	1.82	1.96	$1.89	7.4%	10.5K	1.00	7.5K
$14.00	Jul 17	0.07	0.08	$0.08	12.5%	6.4K	0.36	18.4K
$14.00	Jul 24	0.21	0.24	$0.22	13.6%	2.3K	0.43	2.9K
$13.50	Jul 17	0.01	0.02	$0.02	50.0%	1.8K	0.08	8.4K

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 105.0%, max 289.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	138.7%	42.9%	223.8%	27	1.1K
$11.50	Jul 17	Aug 7	170.2%	55.3%	207.9%	29	51
$16.50	Jul 17	Aug 28	131.9%	44.4%	196.8%	10	2.7K
$16.00	Jul 17	Aug 28	109.5%	43.4%	152.0%	43	81.1K
$12.50	Jul 17	Aug 14	107.8%	43.8%	146.1%	36	402

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 17	Aug 28	170.2%	43.7%	289.3%	5	16
$12.00	Jul 17	Aug 28	138.7%	42.9%	223.8%	16	5.1K
$12.50	Jul 17	Aug 28	107.8%	42.3%	154.7%	8	3.0K
$16.00	Jul 17	Aug 21	109.5%	43.9%	149.2%	10.5K	8.5K
$15.50	Jul 17	Aug 14	85.6%	43.8%	95.4%	1	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 4.26, avg 1.69)

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
$15.00	$15.50	Jul 31	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 7	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 14	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 28	$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
$13.00	$12.50	Aug 28	$0.12	$0.38	$0.12	3.17	$12.88
$13.50	$13.00	Jul 31	$0.13	$0.37	$0.13	2.85	$13.37
$14.00	$13.50	Jul 24	$0.14	$0.36	$0.14	2.57	$13.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 5.52, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.83	$0.83	$0.17	4.88	$12.83
$12.00	$13.00	Aug 28	$0.81	$0.81	$0.19	4.26	$12.81
$12.50	$13.00	Aug 14	$0.38	$0.38	$0.12	3.17	$12.88
$13.50	$14.00	Jul 24	$0.35	$0.35	$0.15	2.33	$13.85
$13.00	$13.50	Jul 31	$0.35	$0.35	$0.15	2.33	$13.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.00	Aug 7	$1.27	$1.27	$0.23	5.52	$15.23
$16.00	$15.00	Aug 21	$0.81	$0.81	$0.19	4.26	$15.19
$15.00	$14.50	Jul 24	$0.38	$0.38	$0.12	3.17	$14.62
$15.50	$15.00	Jul 31	$0.37	$0.37	$0.13	2.85	$15.13
$15.00	$14.50	Aug 14	$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 $0.11, cheapest $0.06)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 17	Jul 24	$0.06	58.0%	34.3%
$14.50	Jul 17	Jul 24	$0.12	43.8%	34.9%
$14.00	Jul 17	Jul 24	$0.16	40.5%	33.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 17	Jul 24	$0.06	58.0%	34.3%
$14.50	Jul 17	Jul 24	$0.12	43.8%	34.9%
$14.00	Jul 17	Jul 24	$0.14	40.5%	33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.91% of stock, avg 11.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.19	$0.08	$0.27	$13.73	$14.27	1.91%
$14.50	Jul 17	$0.02	$0.40	$0.42	$14.08	$14.92	2.98%
$14.00	Jul 24	$0.35	$0.22	$0.57	$13.43	$14.57	4.04%
$13.50	Jul 17	$0.64	$0.02	$0.66	$12.84	$14.16	4.68%
$14.50	Jul 24	$0.14	$0.52	$0.66	$13.84	$15.16	4.68%
$13.50	Jul 24	$0.70	$0.08	$0.78	$12.72	$14.28	5.53%
$15.00	Jul 17	$0.01	$0.88	$0.89	$14.11	$15.89	6.31%
$15.00	Jul 24	$0.06	$0.90	$0.96	$14.04	$15.96	6.80%
$14.00	Jul 31	$0.63	$0.49	$1.12	$12.88	$15.12	7.94%
$13.00	Jul 17	$1.12	$0.01	$1.13	$11.87	$14.13	8.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.28% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$13.50	Jul 17	$0.02	$0.02	$0.04	$13.46	$14.54
$15.00	$13.00	Jul 24	$0.06	$0.03	$0.09	$12.91	$15.09
$14.50	$14.00	Jul 17	$0.02	$0.08	$0.10	$13.90	$14.60
$16.50	$12.00	Jul 31	$0.06	$0.05	$0.11	$11.89	$16.61
$15.00	$13.50	Jul 24	$0.06	$0.08	$0.14	$13.36	$15.14
$16.00	$12.00	Jul 31	$0.09	$0.05	$0.14	$11.86	$16.14
$16.50	$12.50	Jul 31	$0.06	$0.08	$0.14	$12.36	$16.64
$16.50	$12.00	Aug 7	$0.09	$0.07	$0.16	$11.84	$16.66
$14.50	$13.00	Jul 24	$0.14	$0.03	$0.17	$12.83	$14.67
$16.00	$12.50	Jul 31	$0.09	$0.08	$0.17	$12.33	$16.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 4.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	15/16	Aug 14	$0.40	$0.10	4.00	$14.10	$15.40
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
13/14	14/14	Aug 28	$0.38	$0.12	3.17	$13.12	$14.38
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
14/14	14/15	Jul 31	$0.36	$0.14	2.57	$13.64	$14.86
13/14	14/14	Jul 31	$0.35	$0.15	2.33	$13.15	$14.35
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. 53 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	Jul 31	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 7	$0.05	$0.45	9.00
$11.50	$12.00	$12.50	Jul 24	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 31	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Jul 31	$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	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Aug 7	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 7	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 7	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Aug 28	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.11, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Aug 21	-$0.15	$0.85
$16.00	$16.50	1:2	Aug 7	-$0.06	$0.44
$12.00	$13.00	1:2	Aug 21	-$0.56	$0.44
$16.00	$16.50	1:2	Aug 14	-$0.07	$0.43
$15.00	$15.50	1:2	Aug 7	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Aug 21	-$0.11	$0.89
$16.00	$15.00	1:2	Aug 21	-$0.54	$0.46
$13.50	$13.00	1:2	Aug 7	-$0.05	$0.45
$12.50	$12.00	1:2	Aug 28	-$0.06	$0.44
$14.00	$13.50	1:2	Jul 31	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.97%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$0.56	0.43	2.8%	3.97%	6.73%	8	110
$14.50	Aug 14	$0.48	0.42	2.8%	3.40%	6.17%	20	275
$14.50	Aug 7	$0.45	0.43	2.8%	3.19%	5.95%	44	829
$15.00	Aug 28	$0.41	0.34	6.3%	2.91%	9.21%	8	1.1K
$14.50	Jul 31	$0.39	0.41	2.8%	2.76%	5.53%	996	3.6K
$15.00	Aug 21	$0.37	0.33	6.3%	2.62%	8.93%	1.0K	12.1K
$15.00	Aug 14	$0.32	0.31	6.3%	2.27%	8.58%	20	746
$15.00	Aug 7	$0.28	0.31	6.3%	1.98%	8.29%	69	1.6K
$15.50	Aug 28	$0.27	0.27	9.8%	1.91%	11.76%	--	155
$15.00	Jul 31	$0.23	0.29	6.3%	1.63%	7.94%	675	5.3K

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 26,151

Total Puts 42,809

Put/Call Ratio 1.64

Net Difference -16,658

Prior's Put/Call Breakdown

Total Calls 46,051

Total Puts 19,562

Put/Call Ratio 0.42

Net Difference 26,489

Prior 7-Day Put/Call Summary

Total Calls 350,786

Total Puts 170,310

Average Put/Call Ratio 0.57

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