F - Options Database

FORD MTR CO DEL

$14.27 +2.00%

$14.29 (+0.14%)🌙

as of 07/21 06:03 PM

(7/21 15:05) ◀

Tuesday, July 21, 2026 (6:04pm)

▶ (7/22 15:05)

◀ 7/21 18:04 ▶

Option Volume

Detail

ℹ

Current (07/21) 67,158

Calls: 40,157 (60%)

Puts: 27,001 (40%)

Prior (07/20) 71,405

Calls: 49,245 (69%)

Puts: 22,160 (31%)

Current vs Prior -5.95%

Calls: -18.45% (Calls)

Puts: +21.85% (Puts)

Prior 7-Day Total 543,148

Calls: 355,372 (65%)

Puts: 187,776 (35%)

Prior 7-Day Average 77,592

Calls: 50,767 (65%)

Puts: 26,825 (35%)

Current vs Prior 7-Day Avg -13.45%

Calls: -20.90%

Puts: +0.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $4.43M

Calls: $3.09M (70%)

Puts: $1.34M (30%)

Prior (07/20) $5.40M

Calls: $4.61M (85%)

Puts: $787.7K (15%)

Current vs Prior -18.02%

Calls: -33.06%

Puts: +70.01%

Prior 7-Day Total $32.35M

Calls: $22.32M (69%)

Puts: $10.03M (31%)

Prior 7-Day Average $4.62M

Calls: $3.19M (69%)

Puts: $1.43M (31%)

Current vs Prior 7-Day Avg -4.22%

Calls: -3.18%

Puts: -6.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.67

Prior (07/20) 0.45

Current vs Prior +49.42%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +12.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 1,802,187

Calls: 978,427 (54%)

Puts: 823,760 (46%)

Prior (07/20) 1,770,336

Calls: 958,709 (54%)

Puts: 811,627 (46%)

Current vs Prior +1.80%

Prior 7-Day Total 14,708,586

Calls: 8,701,865 (59%)

Puts: 6,006,721 (41%)

Prior 7-Day Average 2,101,226

Calls: 1,243,123 (59%)

Puts: 858,103 (41%)

Current vs Prior 7-Day Avg -14.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.98% | 9.11%12.19% | 12.89%

Prior 6.00% | 9.72%12.37% | 13.08%

Current vs Prior -17.13% | -6.29%-1.40% | -1.43%

Prior 7-Day Avg 5.00% | 7.44%5.55% | 11.30%

Current vs 7-Day Avg -0.53% | +22.48%+119.74% | +14.15%

Prior 7-Day Eod 6.00% | 9.72%12.37% | 13.08%

Current vs 7-Day Eod -17.13% | -6.29%-1.40% | -1.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.59% | 3.06%

Calls: 5.41% | 2.99%

Puts: 11.76% | 3.13%

Prior 3.71% | 4.64%

Calls: 3.85% | 1.79%

Puts: 3.57% | 7.50%

Current vs Prior +131.54% | -34.05%

Prior 7-Day Avg 10.42% | 5.76%

Calls: 8.08% | 3.91%

Puts: 12.76% | 7.61%

Current vs 7-Day Avg -17.54% | -46.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.09M). Bullish P/C ratio of 0.67. P/C ratio rising 49% - 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 NEUTRAL

Prior NEUTRAL

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 65 of results (avg 6.9%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.42	0.43	$0.43	2.3%	848	0.45	5.8K
$14.00	Jul 31	0.65	0.67	$0.66	3.0%	674	0.60	7.6K
$12.00	Aug 21	2.28	2.37	$2.33	3.9%	8	0.94	520
$14.00	Aug 21	0.81	0.85	$0.83	4.8%	148	0.56	7.3K
$15.00	Aug 21	0.39	0.41	$0.40	5.0%	2.2K	0.35	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 21	0.41	0.42	$0.42	2.4%	466	0.33	560
$14.00	Aug 21	0.63	0.65	$0.64	3.1%	313	0.44	6.9K
$14.50	Aug 14	0.82	0.86	$0.84	4.8%	4	0.55	102
$15.00	Aug 21	1.21	1.27	$1.24	4.8%	147	0.65	1.5K
$17.00	Aug 21	2.85	3.00	$2.93	5.1%	--	0.90	873

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.10	0.12	$0.11	18.2%	8.2K	0.33	8.6K
$16.00	Aug 7	0.11	0.13	$0.12	16.7%	191	0.16	286
$16.00	Aug 14	0.13	0.15	$0.14	14.3%	41	0.17	265
$16.00	Aug 21	0.17	0.19	$0.18	11.1%	699	0.19	8.5K
$16.00	Aug 28	0.20	0.22	$0.21	9.5%	70	0.20	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 31	0.05	0.06	$0.06	16.7%	53	0.08	1.6K
$11.50	Aug 21	0.05	0.06	$0.06	16.7%	--	0.06	25
$14.00	Jul 24	0.09	0.10	$0.10	10.0%	2.5K	0.29	5.6K
$13.00	Jul 31	0.10	0.12	$0.11	18.2%	202	0.15	2.7K
$13.00	Aug 7	0.14	0.16	$0.15	13.3%	25	0.17	846

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 24	2.70	2.85	$2.78	5.4%	29	1.00	20
$12.00	Jul 24	2.20	2.35	$2.28	6.6%	32	1.00	77
$12.50	Jul 24	1.70	1.82	$1.76	6.8%	37	1.00	65
$13.00	Jul 24	1.20	1.32	$1.26	9.5%	113	1.00	409
$11.50	Aug 14	2.72	2.92	$2.82	7.1%	10	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 24	2.16	2.33	$2.25	7.6%	11	0.98	--
$16.00	Jul 24	1.66	1.79	$1.73	7.5%	5	0.98	113
$15.50	Jul 24	1.16	1.29	$1.23	10.6%	3	0.96	68
$16.50	Jul 31	2.18	2.37	$2.28	8.3%	--	0.91	13
$17.00	Aug 14	2.81	3.00	$2.91	6.5%	--	0.91	18

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 42.7K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.10	0.12	$0.11	18.2%	8.2K	0.33	8.6K
$15.00	Jul 24	0.02	0.03	$0.03	33.3%	5.2K	0.10	10.5K
$15.00	Jul 31	0.24	0.26	$0.25	8.0%	3.0K	0.31	8.4K
$15.00	Aug 21	0.39	0.41	$0.40	5.0%	2.2K	0.35	12.6K
$14.00	Jul 24	0.35	0.37	$0.36	5.6%	1.7K	0.71	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.09	0.10	$0.10	10.0%	2.5K	0.29	5.6K
$14.00	Jul 31	0.36	0.39	$0.38	7.9%	2.4K	0.40	4.9K
$13.50	Jul 24	0.02	0.03	$0.03	33.3%	2.1K	0.09	2.9K
$14.50	Jul 24	0.33	0.36	$0.35	8.6%	2.0K	0.67	766
$12.00	Aug 21	0.08	0.10	$0.09	22.2%	488	0.10	6.1K

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 47.6%, max 130.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 24	Aug 14	106.4%	52.5%	102.6%	39	22
$17.00	Jul 24	Aug 28	86.9%	43.3%	100.9%	57	768
$12.00	Jul 24	Aug 28	87.6%	46.1%	90.0%	32	89
$16.50	Jul 24	Aug 28	74.2%	43.7%	69.8%	17	1.2K
$12.50	Jul 24	Aug 28	69.3%	42.4%	63.4%	38	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 24	Aug 28	106.4%	46.1%	130.7%	6	295
$12.00	Jul 24	Aug 28	87.6%	46.1%	90.0%	2	600
$12.50	Jul 24	Aug 28	69.3%	42.4%	63.4%	8	529
$16.50	Jul 24	Aug 7	74.2%	49.5%	49.8%	11	10
$16.00	Jul 24	Aug 21	60.6%	44.8%	35.4%	23	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 4.00, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.50	$16.00	Aug 21	$0.10	$0.40	$0.10	4.00	$15.60
$15.00	$15.50	Jul 31	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 21	$0.12	$0.38	$0.12	3.17	$15.12
$15.00	$15.50	Aug 7	$0.13	$0.37	$0.13	2.85	$15.13
$15.00	$15.50	Aug 14	$0.13	$0.37	$0.13	2.85	$15.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Jul 31	$0.11	$0.39	$0.11	3.55	$13.39
$13.00	$12.50	Aug 21	$0.11	$0.39	$0.11	3.55	$12.89
$13.50	$13.00	Aug 7	$0.13	$0.37	$0.13	2.85	$13.37
$13.00	$12.50	Aug 28	$0.13	$0.37	$0.13	2.85	$12.87
$13.50	$13.00	Aug 14	$0.14	$0.36	$0.14	2.57	$13.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 5.67, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.85	$0.85	$0.15	5.67	$12.85
$13.00	$13.50	Jul 31	$0.38	$0.38	$0.12	3.17	$13.38
$13.00	$13.50	Aug 14	$0.38	$0.38	$0.12	3.17	$13.38
$13.00	$13.50	Aug 7	$0.37	$0.37	$0.13	2.85	$13.37
$13.50	$14.00	Jul 31	$0.35	$0.35	$0.15	2.33	$13.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Aug 14	$0.40	$0.40	$0.10	4.00	$15.60
$15.50	$15.00	Aug 7	$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
$15.50	$15.00	Jul 31	$0.38	$0.38	$0.12	3.17	$15.12
$15.00	$14.50	Aug 7	$0.34	$0.34	$0.16	2.13	$14.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.18, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 24	Jul 31	$0.07	60.6%	57.7%
$12.50	Jul 24	Jul 31	$0.09	69.3%	59.9%
$13.00	Jul 24	Jul 31	$0.13	51.2%	57.4%
$15.50	Jul 24	Jul 31	$0.13	51.9%	56.2%
$13.50	Jul 24	Jul 31	$0.20	46.4%	56.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 24	Jul 31	$0.06	60.6%	57.7%
$13.00	Jul 24	Jul 31	$0.10	51.2%	57.4%
$15.50	Jul 24	Jul 31	$0.12	51.9%	56.2%
$13.50	Jul 24	Jul 31	$0.19	46.4%	56.6%
$15.00	Jul 24	Jul 31	$0.20	43.1%	55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.22% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 24	$0.36	$0.10	$0.46	$13.54	$14.46	3.22%
$14.50	Jul 24	$0.11	$0.35	$0.46	$14.04	$14.96	3.22%
$15.00	Jul 24	$0.03	$0.77	$0.80	$14.20	$15.80	5.61%
$13.50	Jul 24	$0.81	$0.03	$0.84	$12.66	$14.34	5.89%
$14.00	Jul 31	$0.66	$0.38	$1.04	$12.96	$15.04	7.29%
$14.50	Jul 31	$0.43	$0.64	$1.07	$13.43	$15.57	7.50%
$14.00	Aug 7	$0.74	$0.46	$1.20	$12.80	$15.20	8.41%
$15.00	Jul 31	$0.25	$0.97	$1.22	$13.78	$16.22	8.55%
$14.50	Aug 7	$0.51	$0.71	$1.22	$13.28	$15.72	8.55%
$13.50	Jul 31	$1.01	$0.22	$1.23	$12.27	$14.73	8.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.42% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.50	Jul 24	$0.03	$0.03	$0.06	$13.44	$15.06
$16.50	$12.50	Jul 31	$0.04	$0.06	$0.10	$12.40	$16.60
$16.50	$12.00	Aug 7	$0.07	$0.05	$0.12	$11.88	$16.62
$15.00	$14.00	Jul 24	$0.03	$0.10	$0.13	$13.87	$15.13
$14.50	$13.50	Jul 24	$0.11	$0.03	$0.14	$13.36	$14.64
$16.00	$12.50	Jul 31	$0.08	$0.06	$0.14	$12.36	$16.14
$16.50	$13.00	Jul 31	$0.04	$0.11	$0.15	$12.85	$16.65
$16.50	$12.50	Aug 7	$0.07	$0.09	$0.16	$12.34	$16.66
$16.50	$12.00	Aug 14	$0.09	$0.07	$0.16	$11.84	$16.66
$16.00	$12.00	Aug 7	$0.12	$0.05	$0.17	$11.83	$16.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 4.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Aug 21	$0.40	$0.10	4.00	$13.10	$14.40
14/14	14/15	Aug 14	$0.39	$0.11	3.55	$13.61	$14.89
14/14	15/16	Aug 21	$0.39	$0.11	3.55	$14.11	$15.39
14/14	15/16	Aug 7	$0.38	$0.12	3.17	$14.12	$15.38
13/14	14/14	Aug 14	$0.38	$0.12	3.17	$13.12	$14.38
14/14	15/16	Jul 31	$0.37	$0.13	2.85	$14.13	$15.37
14/14	14/15	Aug 7	$0.37	$0.13	2.85	$13.63	$14.87
14/14	16/16	Aug 21	$0.37	$0.13	2.85	$14.13	$15.87
13/14	14/14	Aug 28	$0.37	$0.13	2.85	$13.13	$14.37
14/14	15/16	Aug 28	$0.37	$0.13	2.85	$14.13	$15.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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 24	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 31	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 14	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 21	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 21	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Jul 24	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 31	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 21	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	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. 49 found (best net $-0.47, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Aug 28	-$0.05	$0.45
$15.00	$15.50	1:2	Aug 7	-$0.06	$0.44
$15.50	$16.00	1:2	Aug 14	-$0.06	$0.44
$16.00	$16.50	1:2	Aug 21	-$0.06	$0.44
$14.50	$15.00	1:2	Jul 31	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Aug 21	-$0.47	$0.53
$14.00	$13.50	1:2	Jul 31	-$0.06	$0.44
$13.00	$12.50	1:2	Aug 14	-$0.06	$0.44
$13.50	$13.00	1:2	Aug 14	-$0.08	$0.42
$12.50	$12.00	1:2	Aug 28	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.99%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 21	$0.57	0.45	1.6%	3.99%	5.61%	950	859
$14.50	Aug 28	$0.57	0.46	1.6%	3.99%	5.61%	21	135
$14.50	Aug 14	$0.51	0.45	1.6%	3.57%	5.19%	89	325
$14.50	Aug 7	$0.49	0.46	1.6%	3.43%	5.05%	123	956
$14.50	Jul 31	$0.42	0.45	1.6%	2.94%	4.56%	848	5.8K
$15.00	Aug 21	$0.39	0.35	5.1%	2.73%	7.85%	2.2K	12.6K
$15.00	Aug 28	$0.39	0.35	5.1%	2.73%	7.85%	44	1.1K
$15.00	Aug 14	$0.33	0.33	5.1%	2.31%	7.43%	239	1.1K
$15.00	Aug 7	$0.30	0.34	5.1%	2.10%	7.22%	542	2.0K
$15.50	Aug 21	$0.26	0.26	8.6%	1.82%	10.44%	171	358

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 40,157

Total Puts 27,001

Put/Call Ratio 0.67

Net Difference 13,156

Prior's Put/Call Breakdown

Total Calls 49,245

Total Puts 22,160

Put/Call Ratio 0.45

Net Difference 27,085

Prior 7-Day Put/Call Summary

Total Calls 355,372

Total Puts 187,776

Average Put/Call Ratio 0.60

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