F - Options Database

FORD MTR CO DEL

$14.42 +1.05%

$14.41 (-0.07%)🌙

as of 07/22 06:14 PM

(7/22 15:05) ◀

Wednesday, July 22, 2026 (6:14pm)

▶ (7/23 16:08)

◀ 7/22 18:14 ▶

Option Volume

Detail

ℹ

Current (07/22) 59,439

Calls: 42,453 (71%)

Puts: 16,986 (29%)

Prior (07/21) 67,158

Calls: 40,157 (60%)

Puts: 27,001 (40%)

Current vs Prior -11.49%

Calls: +5.72% (Calls)

Puts: -37.09% (Puts)

Prior 7-Day Total 499,344

Calls: 316,158 (63%)

Puts: 183,186 (37%)

Prior 7-Day Average 71,334

Calls: 45,165 (63%)

Puts: 26,169 (37%)

Current vs Prior 7-Day Avg -16.68%

Calls: -6.01%

Puts: -35.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $3.43M

Calls: $2.40M (70%)

Puts: $1.03M (30%)

Prior (07/21) $4.43M

Calls: $3.09M (70%)

Puts: $1.34M (30%)

Current vs Prior -22.45%

Calls: -22.11%

Puts: -23.23%

Prior 7-Day Total $32.24M

Calls: $22.27M (69%)

Puts: $9.97M (31%)

Prior 7-Day Average $4.61M

Calls: $3.18M (69%)

Puts: $1.42M (31%)

Current vs Prior 7-Day Avg -25.47%

Calls: -24.41%

Puts: -27.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.40

Prior (07/21) 0.67

Current vs Prior -40.49%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -37.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 1,207,118

Calls: 756,117 (63%)

Puts: 451,001 (37%)

Prior (07/21) 1,802,187

Calls: 978,427 (54%)

Puts: 823,760 (46%)

Current vs Prior -33.02%

Prior 7-Day Total 14,355,933

Calls: 8,392,556 (58%)

Puts: 5,963,377 (42%)

Prior 7-Day Average 2,050,847

Calls: 1,198,936 (58%)

Puts: 851,911 (42%)

Current vs Prior 7-Day Avg -41.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.72% | 9.02%11.93% | 12.76%

Prior 4.98% | 9.11%12.19% | 12.89%

Current vs Prior -5.22% | -1.04%-2.18% | -1.04%

Prior 7-Day Avg 5.21% | 7.98%6.79% | 11.52%

Current vs 7-Day Avg -9.53% | +12.91%+75.64% | +10.81%

Prior 7-Day Eod 4.98% | 9.11%12.19% | 12.89%

Current vs 7-Day Eod -5.22% | -1.04%-2.18% | -1.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.66% | 4.65%

Calls: 13.33% | 4.05%

Puts: 4.00% | 5.26%

Prior 8.59% | 3.06%

Calls: 5.41% | 2.99%

Puts: 11.76% | 3.13%

Current vs Prior +0.81% | +51.96%

Prior 7-Day Avg 8.73% | 5.27%

Calls: 5.99% | 3.81%

Puts: 11.47% | 6.73%

Current vs 7-Day Avg -0.79% | -11.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.40M). Extreme bullish P/C ratio of 0.40 - heavy call buying (42,453 calls vs 16,986 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (756,117 calls vs 451,001 puts) suggests bullish 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 BULLISH

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 51 of results (avg 6.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.88	0.91	$0.90	3.3%	195	0.60	7.3K
$15.00	Aug 21	0.43	0.45	$0.44	4.5%	2.1K	0.37	12.5K
$14.50	Aug 21	0.63	0.66	$0.65	4.6%	258	0.48	1.6K
$12.00	Aug 21	2.41	2.53	$2.47	4.9%	19	0.94	512
$14.00	Aug 7	0.80	0.84	$0.82	4.9%	111	0.63	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 7	0.61	0.63	$0.62	3.2%	131	0.51	172
$15.00	Aug 21	1.10	1.14	$1.12	3.6%	184	0.62	1.5K
$14.50	Aug 21	0.80	0.83	$0.82	3.7%	113	0.52	211
$17.00	Jul 24	2.54	2.66	$2.60	4.6%	3	0.98	--
$13.00	Aug 14	0.18	0.19	$0.19	5.3%	77	0.19	461

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 31	0.08	0.09	$0.09	11.1%	327	0.13	2.9K
$17.00	Aug 21	0.09	0.10	$0.10	10.0%	95	0.11	13.6K
$16.00	Aug 7	0.11	0.13	$0.12	16.7%	326	0.16	385
$14.50	Jul 24	0.13	0.15	$0.14	14.3%	7.2K	0.43	10.3K
$16.50	Aug 21	0.13	0.15	$0.14	14.3%	71	0.15	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.17	0.18	$0.18	5.6%	593	0.22	3.9K
$13.00	Aug 14	0.18	0.19	$0.19	5.3%	77	0.19	461
$14.50	Jul 24	0.21	0.24	$0.22	13.6%	2.2K	0.57	2.0K
$13.50	Aug 7	0.21	0.24	$0.22	13.6%	37	0.25	247
$13.00	Aug 21	0.21	0.23	$0.22	9.1%	286	0.20	25.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	2.35	2.47	$2.41	5.0%	27	1.00	81
$12.50	Jul 24	1.85	1.97	$1.91	6.3%	13	1.00	58
$13.00	Jul 24	1.35	1.47	$1.41	8.5%	92	1.00	363
$13.50	Jul 24	0.85	0.95	$0.90	11.1%	98	0.95	2.9K
$12.00	Aug 14	2.37	2.58	$2.48	8.5%	3	0.95	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 24	2.04	2.16	$2.10	5.7%	2	0.98	--
$16.00	Jul 24	1.54	1.66	$1.60	7.5%	3	0.98	114
$17.00	Jul 24	2.54	2.66	$2.60	4.6%	3	0.98	--
$15.50	Jul 24	1.04	1.17	$1.11	11.7%	18	0.97	39
$16.50	Jul 31	2.06	2.22	$2.14	7.5%	20	0.92	13

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 42.8K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.02	0.03	$0.03	33.3%	8.6K	0.11	11.2K
$14.50	Jul 24	0.13	0.15	$0.14	14.3%	7.2K	0.43	10.3K
$15.00	Jul 31	0.27	0.30	$0.29	10.3%	2.6K	0.35	10.3K
$15.00	Aug 21	0.43	0.45	$0.44	4.5%	2.1K	0.37	12.5K
$16.00	Aug 21	0.18	0.21	$0.20	15.0%	1.2K	0.20	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.04	0.05	$0.05	20.0%	2.4K	0.18	6.0K
$14.50	Jul 24	0.21	0.24	$0.22	13.6%	2.2K	0.57	2.0K
$12.00	Aug 21	0.08	0.10	$0.09	22.2%	652	0.09	6.3K
$13.50	Jul 31	0.17	0.18	$0.18	5.6%	593	0.22	3.9K
$14.00	Jul 31	0.32	0.35	$0.34	8.8%	589	0.36	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. 19 strikes (avg 57.6%, max 151.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 24	Aug 28	113.8%	45.3%	151.1%	28	93
$17.00	Jul 24	Aug 28	112.6%	45.7%	146.5%	57	824
$12.50	Jul 24	Aug 28	91.3%	42.4%	115.6%	14	58
$16.50	Jul 24	Aug 28	85.7%	44.4%	93.0%	19	1.2K
$13.00	Jul 24	Aug 28	69.2%	41.5%	66.5%	98	383

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 24	Aug 28	91.3%	42.4%	115.6%	65	533
$16.50	Jul 24	Aug 7	85.7%	51.4%	66.8%	3	--
$13.00	Jul 24	Aug 28	69.2%	41.5%	66.5%	34	3.1K
$16.00	Jul 24	Aug 28	68.9%	43.2%	59.3%	5	114
$12.00	Jul 31	Aug 28	65.9%	45.3%	45.4%	123	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 4.00, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Jul 24	$0.11	$0.39	$0.11	3.55	$14.61
$15.00	$15.50	Jul 31	$0.13	$0.37	$0.13	2.85	$15.13
$15.00	$15.50	Aug 7	$0.14	$0.36	$0.14	2.57	$15.14
$15.00	$15.50	Aug 14	$0.14	$0.36	$0.14	2.57	$15.14
$15.00	$15.50	Aug 21	$0.15	$0.35	$0.15	2.33	$15.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Aug 28	$0.10	$0.40	$0.10	4.00	$12.90
$13.50	$13.00	Aug 14	$0.12	$0.38	$0.12	3.17	$13.38
$13.50	$13.00	Aug 21	$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
$14.00	$13.50	Jul 31	$0.16	$0.34	$0.16	2.12	$13.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 7.33, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.88	$0.88	$0.12	7.33	$12.88
$13.00	$13.50	Jul 31	$0.38	$0.38	$0.12	3.17	$13.38
$13.00	$13.50	Aug 7	$0.38	$0.38	$0.12	3.17	$13.38
$13.00	$13.50	Aug 21	$0.38	$0.38	$0.12	3.17	$13.38
$13.50	$14.00	Jul 31	$0.37	$0.37	$0.13	2.85	$13.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Aug 7	$0.39	$0.39	$0.11	3.55	$15.61
$16.00	$15.00	Aug 21	$0.78	$0.78	$0.22	3.55	$15.22
$15.00	$14.50	Jul 24	$0.38	$0.38	$0.12	3.17	$14.62
$15.50	$15.00	Jul 31	$0.38	$0.38	$0.12	3.17	$15.12
$16.00	$15.00	Aug 28	$0.75	$0.75	$0.25	3.00	$15.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Jul 24	Jul 31	$0.05	91.3%	60.0%
$16.00	Jul 24	Jul 31	$0.08	68.9%	57.9%
$13.00	Jul 24	Jul 31	$0.09	69.2%	60.6%
$15.50	Jul 24	Jul 31	$0.15	50.8%	56.9%
$13.50	Jul 24	Jul 31	$0.22	53.3%	58.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 24	Jul 31	$0.08	69.2%	60.6%
$16.00	Jul 24	Jul 31	$0.08	68.9%	57.9%
$15.50	Jul 24	Jul 31	$0.16	50.8%	56.9%
$13.50	Jul 24	Jul 31	$0.17	53.3%	58.3%
$14.00	Jul 24	Jul 31	$0.29	44.1%	58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.50% of stock, avg 11.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 24	$0.14	$0.22	$0.36	$14.14	$14.86	2.50%
$14.00	Jul 24	$0.46	$0.05	$0.51	$13.49	$14.51	3.54%
$15.00	Jul 24	$0.03	$0.60	$0.63	$14.37	$15.63	4.37%
$13.50	Jul 24	$0.90	$0.01	$0.91	$12.59	$14.41	6.31%
$14.50	Jul 31	$0.49	$0.55	$1.04	$13.46	$15.54	7.21%
$14.00	Jul 31	$0.75	$0.34	$1.09	$12.91	$15.09	7.56%
$15.50	Jul 24	$0.01	$1.11	$1.12	$14.38	$16.62	7.77%
$14.50	Aug 7	$0.54	$0.62	$1.16	$13.34	$15.66	8.04%
$15.00	Jul 31	$0.29	$0.89	$1.18	$13.82	$16.18	8.18%
$14.00	Aug 7	$0.82	$0.39	$1.21	$12.79	$15.21	8.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.55% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$14.00	Jul 24	$0.03	$0.05	$0.08	$13.92	$15.08
$16.50	$12.50	Jul 31	$0.05	$0.04	$0.09	$12.41	$16.59
$16.50	$12.00	Aug 7	$0.08	$0.04	$0.12	$11.88	$16.62
$16.00	$12.50	Jul 31	$0.09	$0.04	$0.13	$12.37	$16.13
$16.50	$13.00	Jul 31	$0.05	$0.09	$0.14	$12.86	$16.64
$16.50	$12.50	Aug 7	$0.08	$0.07	$0.15	$12.35	$16.65
$16.00	$12.00	Aug 7	$0.12	$0.04	$0.16	$11.84	$16.16
$16.00	$13.00	Jul 31	$0.09	$0.09	$0.18	$12.82	$16.18
$14.50	$14.00	Jul 24	$0.14	$0.05	$0.19	$13.81	$14.69
$16.00	$12.50	Aug 7	$0.12	$0.07	$0.19	$12.31	$16.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.55, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Aug 21	$0.39	$0.11	3.55	$13.11	$14.39
13/14	14/14	Aug 28	$0.39	$0.11	3.55	$13.11	$14.39
13/14	14/14	Aug 14	$0.38	$0.12	3.17	$13.12	$14.38
14/14	14/15	Aug 14	$0.38	$0.12	3.17	$13.62	$14.88
14/14	15/16	Aug 7	$0.37	$0.13	2.85	$14.13	$15.37
14/14	15/16	Aug 28	$0.37	$0.13	2.85	$13.63	$15.37
14/14	14/15	Jul 31	$0.36	$0.14	2.57	$13.64	$14.86
14/14	14/15	Aug 7	$0.36	$0.14	2.57	$13.64	$14.86
13/14	14/15	Aug 28	$0.36	$0.14	2.57	$13.14	$14.86
13/14	14/15	Aug 21	$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. 44 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	Aug 7	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Aug 14	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 28	$0.05	$0.45	9.00
$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
$15.50	$16.00	$16.50	Jul 31	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 21	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 7	$0.06	$0.44	7.33
$15.50	$16.00	$16.50	Aug 7	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 14	$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. 52 found (best net $-0.34, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Aug 14	-$0.06	$0.44
$16.50	$17.00	1:2	Aug 21	-$0.06	$0.44
$15.00	$15.50	1:2	Aug 7	-$0.07	$0.43
$16.00	$16.50	1:2	Aug 14	-$0.07	$0.43
$16.00	$16.50	1:2	Aug 21	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Aug 21	-$0.34	$0.66
$16.00	$15.00	1:2	Aug 28	-$0.44	$0.56
$13.50	$13.00	1:2	Aug 7	-$0.06	$0.44
$13.00	$12.50	1:2	Aug 21	-$0.06	$0.44
$12.50	$12.00	1:2	Aug 28	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.51%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$0.65	0.48	0.6%	4.51%	5.06%	7	136
$14.50	Aug 21	$0.63	0.48	0.6%	4.37%	4.92%	258	1.6K
$14.50	Aug 14	$0.56	0.48	0.6%	3.88%	4.44%	22	374
$14.50	Aug 7	$0.52	0.49	0.6%	3.61%	4.16%	194	1.0K
$14.50	Jul 31	$0.47	0.49	0.6%	3.26%	3.81%	981	6.1K
$15.00	Aug 21	$0.43	0.37	4.0%	2.98%	7.00%	2.1K	12.5K
$15.00	Aug 28	$0.43	0.38	4.0%	2.98%	7.00%	218	1.1K
$15.00	Aug 14	$0.35	0.36	4.0%	2.43%	6.45%	733	1.3K
$15.00	Aug 7	$0.33	0.36	4.0%	2.29%	6.31%	506	2.1K
$15.50	Aug 28	$0.29	0.29	7.5%	2.01%	9.50%	25	276

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 42,453

Total Puts 16,986

Put/Call Ratio 0.40

Net Difference 25,467

Prior's Put/Call Breakdown

Total Calls 40,157

Total Puts 27,001

Put/Call Ratio 0.67

Net Difference 13,156

Prior 7-Day Put/Call Summary

Total Calls 316,158

Total Puts 183,186

Average Put/Call Ratio 0.64

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