Tour v365
F
FORD MTR CO DEL
$14.01 -1.54%
(7/17 18:03) ◀
|
Monday, July 20, 2026 (3:05pm)
January 2026
|
▶ (7/20 18:02)
◀ 7/20 15:05 ▶

Option Volume

Detail
ℹ
Current (07/20 3:05pm) 61,889
Calls: 42,281 (68%)
Puts: 19,608 (32%)
Prior (07/17) 70,039
Calls: 52,895 (76%)
Puts: 17,144 (24%)
Current vs Prior -11.64%
Calls: -20.07% (Calls)
Puts: +14.37% (Puts)
Prior 7-Day Total 445,276
Calls: 271,854 (61%)
Puts: 173,422 (39%)
Prior 7-Day Average 63,610
Calls: 38,836 (61%)
Puts: 24,774 (39%)
Current vs Prior 7-Day Avg -2.71%
Calls: +8.87%
Puts: -20.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 3:05pm) $4.52M
Calls: $3.84M (85%)
Puts: $676.7K (15%)
Prior (07/17) $4.79M
Calls: $3.44M (72%)
Puts: $1.35M (28%)
Current vs Prior -5.65%
Calls: +11.84%
Puts: -50.03%
Prior 7-Day Total $26.76M
Calls: $17.47M (65%)
Puts: $9.29M (35%)
Prior 7-Day Average $3.82M
Calls: $2.50M (65%)
Puts: $1.33M (35%)
Current vs Prior 7-Day Avg +18.19%
Calls: +53.96%
Puts: -49.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 3:05pm) 0.46
Prior (07/17) 0.32
Current vs Prior +43.08%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -38.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 3:05pm) 1,770,336
Calls: 958,709 (54%)
Puts: 811,627 (46%)
Prior (07/17) 2,179,395
Calls: 1,307,829 (60%)
Puts: 871,566 (40%)
Current vs Prior -18.77%
Prior 7-Day Total 15,027,692
Calls: 8,978,541 (60%)
Puts: 6,049,151 (40%)
Prior 7-Day Average 2,146,813
Calls: 1,282,648 (60%)
Puts: 864,164 (40%)
Current vs Prior 7-Day Avg -17.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.85% | 9.71%12.49% | 13.06%
Prior 4.18% | 6.17%4.18% | 10.63%
Current vs Prior +39.98% | +57.44%+198.73% | +22.87%
Prior 7-Day Avg 4.82% | 6.67%5.61% | 11.37%
Current vs 7-Day Avg +21.54% | +45.58%+122.75% | +14.90%
Prior 7-Day Eod 4.18% | 6.17%3.51% | 10.82%
Current vs 7-Day Eod +39.98% | +57.44%+255.50% | +20.70%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 4.64%
Calls: 3.85% | 1.79%
Puts: 3.57% | 7.50%
Prior 10.13% | 4.31%
Calls: 5.26% | 2.86%
Puts: 15.00% | 5.77%
Current vs Prior -63.38% | +7.66%
Prior 7-Day Avg 11.98% | 6.68%
Calls: 11.67% | 5.43%
Puts: 12.30% | 7.92%
Current vs 7-Day Avg -69.04% | -30.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($3.84M) vs puts ($676.7K). Extreme bullish P/C ratio of 0.46 - heavy call buying (42,281 calls vs 19,608 puts). P/C ratio rising 43% - increased hedging/bearish positioning. Declining open interest (down 19%) indicates positions being closed.

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 NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 75 of results (avg 6.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 310.550.56$0.561.8%4180.537.0K
$15.00Aug 210.330.34$0.342.9%2.1K0.3012.6K
$14.00Jul 240.250.26$0.263.8%3.0K0.535.7K
$11.50Jul 242.492.60$2.554.3%120.9919
$13.00Aug 211.281.34$1.314.6%190.741.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.750.76$0.761.3%9940.496.3K
$14.50Aug 211.041.06$1.051.9%540.60--
$14.50Jul 240.550.57$0.563.6%2490.77809
$15.50Aug 281.781.85$1.823.8%10.766
$14.00Jul 310.500.52$0.513.9%2.5K0.473.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 310.060.07$0.0714.3%4700.102.6K
$14.50Jul 240.080.09$0.0911.1%7.4K0.245.1K
$16.00Aug 70.090.10$0.1010.0%230.13280
$15.50Jul 310.110.13$0.1216.7%9520.171.8K
$16.00Aug 210.140.15$0.156.7%1.5K0.167.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 240.060.07$0.0714.3%3.5K0.192.1K
$11.50Aug 210.060.07$0.0714.3%230.07--
$12.50Jul 310.070.08$0.0812.5%3390.111.6K
$12.50Aug 70.100.12$0.1118.2%140.14660
$12.00Aug 210.100.12$0.1118.2%2.1K0.124.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Jul 242.492.60$2.554.3%120.9919
$12.00Jul 241.952.11$2.037.9%50.9979
$12.50Jul 241.461.61$1.549.7%30.9866
$11.50Jul 312.472.64$2.566.6%130.9623
$13.00Jul 241.011.12$1.0710.3%900.95378
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 241.411.57$1.4910.7%41.0078
$16.00Jul 241.912.02$1.975.6%31.00114
$16.50Jul 312.412.60$2.517.6%--0.9213
$15.00Jul 240.961.03$1.007.0%360.92867
$16.50Aug 72.422.62$2.527.9%--0.9110

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 48.4K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 240.080.09$0.0911.1%7.4K0.245.1K
$15.00Jul 240.020.03$0.0333.3%5.0K0.089.4K
$15.00Jul 310.200.21$0.214.8%4.4K0.266.5K
$14.00Jul 240.250.26$0.263.8%3.0K0.535.7K
$15.00Aug 210.330.34$0.342.9%2.1K0.3012.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 240.220.23$0.234.3%3.6K0.483.9K
$13.50Jul 240.060.07$0.0714.3%3.5K0.192.1K
$14.00Jul 310.500.52$0.513.9%2.5K0.473.4K
$12.00Aug 210.100.12$0.1118.2%2.1K0.124.2K
$14.00Aug 210.750.76$0.761.3%9940.496.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 26.6%, max 85.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Jul 24Aug 2869.3%43.9%57.7%61.2K
$12.00Jul 24Aug 2868.3%43.8%55.8%591
$11.50Jul 24Aug 784.4%59.4%42.0%1461
$16.00Jul 24Aug 2858.0%43.3%33.8%3224.1K
$12.50Jul 24Aug 2852.5%42.7%22.9%668
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jul 24Aug 2884.4%45.6%85.0%7288
$12.00Jul 24Aug 2868.3%43.8%55.8%11592
$16.00Jul 24Aug 2158.0%44.6%29.9%41.1K
$12.50Jul 24Aug 2852.5%42.7%22.9%55512
$16.50Jul 31Aug 761.2%51.6%18.6%--23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 4.00, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$15.50Aug 7$0.10$0.40$0.104.00$15.10
$15.00$15.50Aug 14$0.11$0.39$0.113.55$15.11
$15.00$15.50Aug 21$0.12$0.38$0.123.17$15.12
$15.00$15.50Aug 28$0.12$0.38$0.123.17$15.12
$14.50$15.00Jul 31$0.14$0.36$0.142.57$14.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 14$0.11$0.39$0.113.55$12.89
$13.00$12.50Aug 21$0.12$0.38$0.123.17$12.88
$13.00$12.50Aug 28$0.13$0.37$0.132.85$12.87
$13.50$13.00Aug 7$0.14$0.36$0.142.57$13.36
$13.50$13.00Jul 31$0.15$0.35$0.152.33$13.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 4.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$12.50Aug 14$0.40$0.40$0.104.00$12.40
$12.50$13.00Aug 7$0.39$0.39$0.113.55$12.89
$12.50$13.00Aug 28$0.39$0.39$0.113.55$12.89
$12.50$13.00Aug 14$0.38$0.38$0.123.17$12.88
$13.00$13.50Aug 14$0.36$0.36$0.142.57$13.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Aug 21$0.40$0.40$0.104.00$15.10
$15.50$15.00Jul 31$0.39$0.39$0.113.55$15.11
$15.50$15.00Aug 14$0.39$0.39$0.113.55$15.11
$15.50$15.00Aug 28$0.39$0.39$0.113.55$15.11
$15.00$14.50Jul 31$0.37$0.37$0.132.85$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Jul 24Jul 31$0.0668.3%58.3%
$16.00Jul 24Jul 31$0.0658.0%57.2%
$12.50Jul 24Jul 31$0.1052.5%56.1%
$15.50Jul 24Jul 31$0.1145.9%57.0%
$13.00Jul 24Jul 31$0.1345.3%54.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Jul 24Jul 31$0.0752.5%56.1%
$15.50Jul 24Jul 31$0.0745.9%57.0%
$13.00Jul 24Jul 31$0.1445.3%54.9%
$15.00Jul 24Jul 31$0.1745.5%55.8%
$13.50Jul 24Jul 31$0.2441.9%55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.50% of stock, avg 12.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jul 24$0.26$0.23$0.49$13.51$14.493.50%
$14.50Jul 24$0.09$0.56$0.65$13.85$15.154.64%
$13.50Jul 24$0.60$0.07$0.67$12.83$14.174.78%
$15.00Jul 24$0.03$1.00$1.03$13.97$16.037.35%
$14.00Jul 31$0.56$0.51$1.07$12.93$15.077.64%
$13.00Jul 24$1.07$0.02$1.09$11.91$14.097.78%
$14.50Jul 31$0.35$0.80$1.15$13.35$15.658.21%
$13.50Jul 31$0.85$0.31$1.16$12.34$14.668.28%
$14.00Aug 7$0.63$0.60$1.23$12.77$15.238.78%
$13.50Aug 7$0.93$0.35$1.28$12.22$14.789.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.36% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Jul 24$0.03$0.02$0.05$12.95$15.05
$16.50$12.00Jul 31$0.05$0.04$0.09$11.91$16.59
$15.00$13.50Jul 24$0.03$0.07$0.10$13.40$15.10
$14.50$13.00Jul 24$0.09$0.02$0.11$12.89$14.61
$16.00$12.00Jul 31$0.07$0.04$0.11$11.89$16.11
$16.50$12.00Aug 7$0.06$0.06$0.12$11.88$16.62
$16.50$12.50Jul 31$0.05$0.08$0.13$12.37$16.63
$16.00$12.50Jul 31$0.07$0.08$0.15$12.35$16.15
$14.50$13.50Jul 24$0.09$0.07$0.16$13.34$14.66
$15.50$12.00Jul 31$0.12$0.04$0.16$11.84$15.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1414/15Aug 7$0.40$0.104.00$13.60$14.90
12/1314/14Aug 14$0.40$0.104.00$12.60$13.90
14/1414/15Aug 14$0.40$0.104.00$13.60$14.90
13/1414/14Aug 21$0.40$0.104.00$13.10$14.40
14/1414/15Aug 21$0.40$0.104.00$13.60$14.90
13/1414/14Aug 14$0.39$0.113.55$13.11$14.39
13/1414/14Aug 28$0.39$0.113.55$13.11$14.39
14/1415/16Aug 7$0.38$0.123.17$14.12$15.38
14/1415/16Aug 21$0.37$0.132.85$13.63$15.37
13/1414/14Jul 31$0.36$0.142.57$13.14$14.36

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)
LowMidHighExpiryDebitMax GainR:R
$13.50$14.00$14.50Aug 28$0.05$0.459.00
$15.00$15.50$16.00Aug 28$0.05$0.459.00
$13.00$13.50$14.00Jul 31$0.06$0.447.33
$12.00$12.50$13.00Aug 7$0.06$0.447.33
$14.00$14.50$15.00Aug 21$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Jul 31$0.05$0.459.00
$15.50$16.00$16.50Jul 31$0.05$0.459.00
$12.00$12.50$13.00Aug 7$0.05$0.459.00
$11.50$12.00$12.50Aug 21$0.05$0.459.00
$15.00$15.50$16.00Jul 31$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.06, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Aug 7-$0.06$0.44
$15.50$16.001:2Aug 14-$0.06$0.44
$16.00$16.501:2Aug 14-$0.06$0.44
$14.50$15.001:2Jul 31-$0.07$0.43
$15.00$15.501:2Aug 14-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.501:2Aug 14-$0.06$0.44
$12.50$12.001:2Aug 28-$0.06$0.44
$13.50$13.001:2Aug 7-$0.07$0.43
$13.00$12.501:2Aug 21-$0.08$0.42
$14.00$13.501:2Aug 7-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.57%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Aug 28$0.500.413.5%3.57%7.07%27124
$14.50Aug 21$0.470.403.5%3.35%6.85%717--
$14.50Aug 14$0.420.393.5%3.00%6.50%34305
$14.50Aug 7$0.390.403.5%2.78%6.28%103870
$15.00Aug 28$0.350.327.1%2.50%9.56%431.1K
$14.50Jul 31$0.330.393.5%2.36%5.85%6005.5K
$15.00Aug 21$0.330.307.1%2.36%9.42%2.1K12.6K
$15.00Aug 14$0.270.297.1%1.93%8.99%781.1K
$15.00Aug 7$0.250.287.1%1.78%8.85%6761.9K
$15.50Aug 28$0.230.2410.6%1.64%12.28%45171

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 42,281
Total Puts 19,608
Put/Call Ratio 0.46
Net Difference 22,673

Prior's Put/Call Breakdown

Total Calls 52,895
Total Puts 17,144
Put/Call Ratio 0.32
Net Difference 35,751

Prior 7-Day Put/Call Summary

Total Calls 271,854
Total Puts 173,422
Average Put/Call Ratio 0.75
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All