F - Options Database

FORD MTR CO DEL

$14.37 +1.55%

$14.35 (-0.17%)🌙

as of 07/25 01:42 AM

(7/23 18:04) ◀

Friday, July 24, 2026 (1:42am)

▶ (7/27 14:05)

◀ 7/24 01:42 ▶

Option Volume

Detail

ℹ

Current (07/25) 58,847

Calls: 45,331 (77%)

Puts: 13,516 (23%)

Prior (07/23) 51,491

Calls: 33,243 (65%)

Puts: 18,248 (35%)

Current vs Prior +14.29%

Calls: +36.36% (Calls)

Puts: -25.93% (Puts)

Prior 7-Day Total 404,326

Calls: 256,204 (63%)

Puts: 148,122 (37%)

Prior 7-Day Average 67,387

Calls: 36,600 (63%)

Puts: 21,160 (37%)

Current vs Prior 7-Day Avg -12.67%

Calls: +23.85%

Puts: -36.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/25) $3.99M

Calls: $3.19M (80%)

Puts: $799.7K (20%)

Prior (07/23) $3.48M

Calls: $2.63M (76%)

Puts: $849.1K (24%)

Current vs Prior +14.47%

Calls: +21.01%

Puts: -5.81%

Prior 7-Day Total $28.47M

Calls: $19.42M (68%)

Puts: $9.05M (32%)

Prior 7-Day Average $4.74M

Calls: $2.77M (68%)

Puts: $1.29M (32%)

Current vs Prior 7-Day Avg -15.97%

Calls: +14.91%

Puts: -38.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 0.30

Prior (07/23) 0.55

Current vs Prior -45.68%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -53.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/25) 1,125,925

Calls: 712,105 (63%)

Puts: 413,820 (37%)

Prior (07/23) 1,845,066

Calls: 1,000,672 (54%)

Puts: 844,394 (46%)

Current vs Prior -38.98%

Prior 7-Day Total 10,975,385

Calls: 6,302,843 (57%)

Puts: 4,672,542 (43%)

Prior 7-Day Average 1,829,230

Calls: 1,050,473 (57%)

Puts: 778,757 (43%)

Current vs Prior 7-Day Avg -38.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.56% | 9.67%11.41% | 12.25%

Prior 4.10% | 8.98%12.08% | 12.86%

Current vs Prior +108.82% | +7.77%-5.56% | -4.78%

Prior 7-Day Avg 4.98% | 8.83%9.35% | 12.19%

Current vs 7-Day Avg +72.02% | +9.50%+22.05% | +0.49%

Prior 7-Day Eod 4.10% | 8.98%12.08% | 12.86%

Current vs 7-Day Eod +108.82% | +7.77%-5.56% | -4.78%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.66% | 4.65%

Calls: 13.33% | 4.05%

Puts: 4.00% | 5.26%

Prior 8.66% | 4.65%

Calls: 13.33% | 4.05%

Puts: 4.00% | 5.26%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.95% | 4.38%

Calls: 7.35% | 2.96%

Puts: 10.55% | 5.80%

Current vs 7-Day Avg -3.28% | +6.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($3.19M) vs puts ($799.7K). Extreme bullish P/C ratio of 0.30 - heavy call buying (45,331 calls vs 13,516 puts). P/C ratio dropping 46% - sentiment shifting bullish. Call-heavy open interest (712,105 calls vs 413,820 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 47 of results (avg 7.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.40	0.41	$0.41	2.4%	3.0K	0.46	7.2K
$12.00	Jul 31	2.34	2.44	$2.39	4.2%	70	1.00	87
$15.00	Jul 31	0.22	0.23	$0.23	4.3%	4.2K	0.31	11.2K
$14.00	Jul 31	0.66	0.69	$0.68	4.4%	903	0.63	8.2K
$14.00	Aug 21	0.80	0.84	$0.82	4.9%	204	0.58	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 21	0.80	0.84	$0.82	4.9%	59	0.54	594
$14.00	Jul 31	0.31	0.33	$0.32	6.3%	891	0.37	4.7K
$17.00	Aug 21	2.76	2.94	$2.85	6.3%	10	0.90	--
$17.00	Jul 24	2.56	2.73	$2.65	6.4%	4	1.00	1
$15.00	Jul 31	0.85	0.91	$0.88	6.8%	33	0.69	345

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.50, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 31	0.11	0.12	$0.12	8.3%	1.0K	0.18	3.7K
$15.50	Aug 7	0.15	0.18	$0.16	18.8%	229	0.22	691
$15.00	Jul 31	0.22	0.23	$0.23	4.3%	4.2K	0.31	11.2K
$15.50	Aug 21	0.22	0.25	$0.24	12.5%	51	0.25	733
$15.00	Aug 7	0.28	0.30	$0.29	6.9%	822	0.33	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 31	0.07	0.08	$0.08	12.5%	470	0.12	3.5K
$13.50	Jul 31	0.15	0.17	$0.16	12.5%	507	0.22	4.5K
$13.00	Aug 14	0.16	0.19	$0.18	16.7%	17	0.19	602
$13.00	Aug 21	0.20	0.22	$0.21	9.5%	181	0.21	25.4K
$13.50	Aug 14	0.29	0.33	$0.31	12.9%	65	0.30	437

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 31	2.78	2.97	$2.88	6.6%	8	1.00	26
$12.00	Jul 31	2.34	2.44	$2.39	4.2%	70	1.00	87
$11.50	Aug 7	2.79	2.99	$2.89	6.9%	10	1.00	43
$12.00	Jul 24	1.97	2.47	$2.22	22.5%	46	0.99	63
$12.50	Jul 24	1.49	2.29	$1.89	42.3%	23	0.98	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 24	1.07	1.23	$1.15	13.9%	10	1.00	1
$16.00	Jul 24	1.58	1.73	$1.66	9.0%	77	1.00	72
$16.50	Jul 24	2.06	2.23	$2.15	7.9%	8	1.00	--
$17.00	Jul 24	2.56	2.73	$2.65	6.4%	4	1.00	1
$15.00	Jul 24	0.58	0.73	$0.66	22.7%	68	0.95	49

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 41.4K, top 11.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.00	0.01	$0.01	100.0%	11.8K	0.10	11.6K
$15.00	Jul 31	0.22	0.23	$0.23	4.3%	4.2K	0.31	11.2K
$14.00	Jul 24	0.30	0.40	$0.35	28.6%	3.4K	0.95	6.3K
$14.50	Jul 31	0.40	0.41	$0.41	2.4%	3.0K	0.46	7.2K
$15.00	Aug 21	0.37	0.39	$0.38	5.3%	1.5K	0.35	12.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.10	0.23	$0.17	76.5%	2.1K	0.90	1.7K
$14.00	Jul 24	0.00	0.01	$0.01	100.0%	1.6K	0.05	6.5K
$14.00	Jul 31	0.31	0.33	$0.32	6.3%	891	0.37	4.7K
$14.50	Jul 31	0.53	0.58	$0.55	9.1%	807	0.54	1.4K
$14.00	Aug 7	0.37	0.40	$0.39	7.7%	634	0.39	971

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 1176.2%, max 2252.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 24	Aug 21	1077.8%	45.8%	2252.3%	52	63
$11.50	Jul 24	Aug 7	1432.5%	66.1%	2068.1%	105	79
$16.50	Jul 24	Aug 21	838.0%	44.2%	1796.5%	118	1.3K
$12.50	Jul 24	Aug 21	861.7%	45.5%	1792.3%	24	44
$16.00	Jul 24	Sep 4	676.7%	42.1%	1506.6%	22	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 24	Aug 28	990.2%	44.2%	2141.4%	6	1
$11.50	Jul 24	Aug 7	1432.5%	66.1%	2068.1%	8	281
$12.50	Jul 24	Aug 28	861.7%	45.7%	1784.6%	5	572
$16.50	Jul 24	Aug 14	838.0%	49.1%	1605.6%	18	--
$13.00	Jul 24	Sep 4	648.5%	41.1%	1479.0%	26	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 3.55, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Jul 31	$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
$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
$15.00	$15.50	Aug 21	$0.14	$0.36	$0.14	2.57	$15.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Aug 14	$0.13	$0.37	$0.13	2.85	$13.37
$13.50	$13.00	Aug 28	$0.13	$0.37	$0.13	2.85	$13.37
$13.50	$13.00	Aug 21	$0.15	$0.35	$0.15	2.33	$13.35
$14.50	$14.00	Jul 24	$0.16	$0.34	$0.16	2.12	$14.34
$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. 57 found (best R:R 6.69, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.00	$13.50	Jul 31	$0.40	$0.40	$0.10	4.00	$13.40
$13.50	$14.00	Aug 7	$0.36	$0.36	$0.14	2.57	$13.86
$13.50	$14.00	Aug 14	$0.36	$0.36	$0.14	2.57	$13.86
$13.00	$13.50	Aug 7	$0.35	$0.35	$0.15	2.33	$13.35
$13.00	$13.50	Aug 14	$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	$15.50	Aug 7	$0.87	$0.87	$0.13	6.69	$15.63
$17.00	$15.50	Aug 28	$1.28	$1.28	$0.22	5.82	$15.72
$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
$15.50	$15.00	Aug 28	$0.37	$0.37	$0.13	2.85	$15.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 31	Aug 21	$0.05	64.8%	45.9%
$13.00	Jul 24	Jul 31	$0.08	648.5%	62.7%
$15.50	Jul 24	Jul 31	$0.11	504.0%	60.1%
$12.00	Jul 24	Jul 31	$0.17	1077.8%	69.4%
$13.50	Jul 24	Jul 31	$0.18	434.8%	60.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 24	Jul 31	$0.06	676.7%	61.8%
$13.00	Jul 24	Jul 31	$0.07	648.5%	62.7%
$15.50	Jul 24	Jul 31	$0.12	504.0%	60.1%
$13.50	Jul 24	Jul 31	$0.15	434.8%	60.7%
$17.00	Jul 24	Aug 21	$0.20	990.2%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.25% of stock, avg 11.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 24	$0.01	$0.17	$0.18	$14.32	$14.68	1.25%
$14.00	Jul 24	$0.35	$0.01	$0.36	$13.64	$14.36	2.51%
$15.00	Jul 24	$0.01	$0.66	$0.67	$14.33	$15.67	4.66%
$13.50	Jul 24	$0.84	$0.01	$0.85	$12.65	$14.35	5.92%
$14.50	Jul 31	$0.41	$0.55	$0.96	$13.54	$15.46	6.68%
$14.00	Jul 31	$0.68	$0.32	$1.00	$13.00	$15.00	6.96%
$15.00	Jul 31	$0.23	$0.88	$1.11	$13.89	$16.11	7.72%
$14.50	Aug 7	$0.48	$0.64	$1.12	$13.38	$15.62	7.79%
$14.00	Aug 7	$0.75	$0.39	$1.14	$12.86	$15.14	7.93%
$15.50	Jul 24	$0.01	$1.15	$1.16	$14.34	$16.66	8.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.14% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$14.00	Jul 24	$0.01	$0.01	$0.02	$13.98	$14.52
$16.50	$12.50	Jul 31	$0.03	$0.03	$0.06	$12.44	$16.56
$16.00	$12.50	Jul 31	$0.06	$0.03	$0.09	$12.41	$16.09
$16.50	$13.00	Jul 31	$0.03	$0.08	$0.11	$12.89	$16.61
$16.50	$12.50	Aug 7	$0.06	$0.07	$0.13	$12.37	$16.63
$16.00	$13.00	Jul 31	$0.06	$0.08	$0.14	$12.86	$16.14
$15.50	$12.50	Jul 31	$0.12	$0.03	$0.15	$12.35	$15.65
$16.00	$12.50	Aug 7	$0.10	$0.07	$0.17	$12.33	$16.17
$16.50	$12.00	Aug 21	$0.10	$0.07	$0.17	$11.83	$16.67
$16.50	$13.50	Jul 31	$0.03	$0.16	$0.19	$13.31	$16.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 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 21	$0.40	$0.10	4.00	$14.10	$15.40
13/14	14/14	Aug 14	$0.39	$0.11	3.55	$13.11	$14.39
14/14	14/15	Aug 21	$0.39	$0.11	3.55	$13.61	$14.89
14/14	15/16	Aug 7	$0.38	$0.12	3.17	$14.12	$15.38
13/14	14/14	Aug 28	$0.37	$0.13	2.85	$13.13	$14.37
14/14	14/15	Aug 14	$0.36	$0.14	2.57	$13.64	$14.86
14/14	14/15	Aug 7	$0.35	$0.15	2.33	$13.65	$14.85
14/14	15/16	Aug 28	$0.35	$0.15	2.33	$14.15	$15.35
14/14	15/16	Jul 31	$0.34	$0.16	2.13	$14.16	$15.34
14/14	15/16	Aug 21	$0.34	$0.16	2.13	$13.66	$15.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 31	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Jul 31	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Aug 21	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Aug 21	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Jul 31	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Aug 14	$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 $-0.29, 47 credits)

CALLS (5)

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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Aug 28	-$0.29	$1.21
$16.50	$15.50	1:2	Aug 7	-$0.45	$0.55
$13.50	$13.00	1:2	Aug 7	-$0.05	$0.45
$13.50	$13.00	1:2	Aug 21	-$0.06	$0.44
$14.00	$13.50	1:2	Aug 7	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.18%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$0.60	0.47	0.9%	4.18%	5.08%	141	164
$14.50	Sep 4	$0.58	0.47	0.9%	4.04%	4.94%	18	--
$14.50	Aug 21	$0.55	0.46	0.9%	3.83%	4.73%	220	2.4K
$14.50	Aug 14	$0.47	0.45	0.9%	3.27%	4.18%	32	532
$14.50	Aug 7	$0.46	0.47	0.9%	3.20%	4.11%	374	1.4K
$14.50	Jul 31	$0.40	0.46	0.9%	2.78%	3.69%	3.0K	7.2K
$15.00	Aug 28	$0.38	0.36	4.4%	2.64%	7.03%	143	1.1K
$15.00	Aug 21	$0.37	0.35	4.4%	2.57%	6.96%	1.5K	12.8K
$15.00	Aug 14	$0.31	0.33	4.4%	2.16%	6.54%	79	1.8K
$15.00	Aug 7	$0.28	0.33	4.4%	1.95%	6.33%	822	2.2K

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 45,331

Total Puts 13,516

Put/Call Ratio 0.30

Net Difference 31,815

Prior's Put/Call Breakdown

Total Calls 33,243

Total Puts 18,248

Put/Call Ratio 0.55

Net Difference 14,995

Prior 7-Day Put/Call Summary

Total Calls 256,204

Total Puts 148,122

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