Tour v422
F
FORD MTR CO DEL
$14.68 +2.16%
(7/27 15:05) ◀
|
Monday, July 27, 2026 (6:01pm)
January 2026
|
▶ (7/28 14:05)
◀ 7/27 18:01 ▶

Option Volume

Detail
ℹ
Current (07/27) 83,774
Calls: 48,758 (58%)
Puts: 35,016 (42%)
Prior (07/24) 58,847
Calls: 45,331 (77%)
Puts: 13,516 (23%)
Current vs Prior +42.36%
Calls: +7.56% (Calls)
Puts: +159.07% (Puts)
Prior 7-Day Total 463,173
Calls: 301,535 (65%)
Puts: 161,638 (35%)
Prior 7-Day Average 66,167
Calls: 43,076 (65%)
Puts: 23,091 (35%)
Current vs Prior 7-Day Avg +26.61%
Calls: +13.19%
Puts: +51.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $5.48M
Calls: $4.35M (79%)
Puts: $1.13M (21%)
Prior (07/24) $3.99M
Calls: $3.19M (80%)
Puts: $799.7K (20%)
Current vs Prior +37.43%
Calls: +36.49%
Puts: +41.17%
Prior 7-Day Total $32.45M
Calls: $22.60M (70%)
Puts: $9.85M (30%)
Prior 7-Day Average $4.64M
Calls: $3.23M (70%)
Puts: $1.41M (30%)
Current vs Prior 7-Day Avg +18.18%
Calls: +34.72%
Puts: -19.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.72
Prior (07/24) 0.30
Current vs Prior +140.86%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +20.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 1,805,275
Calls: 970,182 (54%)
Puts: 835,093 (46%)
Prior (07/24) 1,125,925
Calls: 712,105 (63%)
Puts: 413,820 (37%)
Current vs Prior +60.34%
Prior 7-Day Total 12,101,310
Calls: 7,014,948 (58%)
Puts: 5,086,362 (42%)
Prior 7-Day Average 1,728,758
Calls: 1,002,135 (58%)
Puts: 726,623 (42%)
Current vs Prior 7-Day Avg +4.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 8.58% | 9.54%11.51% | 12.67%
Prior 8.56% | 9.67%11.41% | 12.25%
Current vs Prior +0.28% | -1.41%+0.87% | +3.45%
Prior 7-Day Avg 5.49% | 8.95%9.65% | 12.20%
Current vs 7-Day Avg +56.40% | +6.51%+19.36% | +3.88%
Prior 7-Day Eod 8.56% | 9.67%11.41% | 12.25%
Current vs 7-Day Eod +0.28% | -1.41%+0.87% | +3.45%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.78% | 7.50%
Calls: 3.77% | 6.67%
Puts: 7.79% | 8.33%
Prior 8.66% | 4.65%
Calls: 13.33% | 4.05%
Puts: 4.00% | 5.26%
Current vs Prior -33.26% | +61.29%
Prior 7-Day Avg 8.91% | 4.42%
Calls: 8.21% | 3.11%
Puts: 9.62% | 5.72%
Current vs 7-Day Avg -35.14% | +69.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.35M) vs puts ($1.13M). P/C ratio rising 141% - increased hedging/bearish positioning. Rising open interest (up 60%) indicates new positions being established.

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 NEUTRAL
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 53 of results (avg 6.8%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 310.360.37$0.372.7%7.9K0.4113.4K
$14.50Jul 310.580.60$0.593.4%3.5K0.578.3K
$15.00Aug 140.450.47$0.464.3%4170.411.8K
$15.00Aug 70.430.45$0.444.5%8560.432.6K
$15.50Jul 310.200.21$0.214.8%3.0K0.284.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.430.44$0.442.3%5820.357.2K
$15.00Jul 310.660.68$0.673.0%1.5K0.58356
$14.00Aug 70.290.30$0.303.3%4810.301.4K
$15.00Aug 70.730.76$0.754.0%3070.57294
$14.50Aug 70.470.49$0.484.2%4150.44434

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Jul 310.050.06$0.0616.7%1.6K0.10603
$17.00Aug 70.050.06$0.0616.7%1450.08165
$16.00Jul 310.100.11$0.119.1%3.2K0.173.3K
$17.00Aug 210.100.11$0.119.1%5980.1213.8K
$16.00Aug 70.150.16$0.166.3%3950.20550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.050.06$0.0616.7%7520.066.7K
$13.50Jul 310.100.11$0.119.1%1.8K0.154.8K
$13.00Aug 210.170.19$0.1811.1%7.5K0.1725.4K
$14.00Jul 310.210.23$0.229.1%3.6K0.284.8K
$13.50Aug 140.210.25$0.2317.4%770.23484

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
$12.00Jul 312.602.73$2.674.9%271.00137
$12.50Jul 312.112.26$2.186.9%211.00277
$12.00Aug 142.602.80$2.707.4%--1.0025
$12.00Aug 212.612.78$2.706.3%61.00419
$12.00Aug 282.592.83$2.718.9%1001.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 312.802.94$2.874.9%210.975
$17.00Jul 312.292.45$2.376.8%1160.9512
$16.50Jul 311.821.91$1.874.8%1150.9017
$17.00Aug 142.392.63$2.519.6%--0.8918
$16.50Aug 71.852.02$1.948.8%30.8714

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 60.8K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 310.360.37$0.372.7%7.9K0.4113.4K
$14.50Jul 310.580.60$0.593.4%3.5K0.578.3K
$16.00Jul 310.100.11$0.119.1%3.2K0.173.3K
$15.50Jul 310.200.21$0.214.8%3.0K0.284.3K
$16.50Jul 310.050.06$0.0616.7%1.6K0.10603
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.170.19$0.1811.1%7.5K0.1725.4K
$12.50Jul 310.010.02$0.0250.0%4.2K0.032.9K
$14.00Jul 310.210.23$0.229.1%3.6K0.284.8K
$14.50Jul 310.400.43$0.427.1%2.5K0.431.6K
$13.50Jul 310.100.11$0.119.1%1.8K0.154.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 91.1%, max 102.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Jul 31Sep 482.4%40.7%102.3%1941.9K
$14.50Jul 31Sep 482.1%41.0%100.3%3.5K8.3K
$15.00Jul 31Sep 483.7%42.2%98.3%8.1K13.4K
$13.00Jul 31Sep 483.9%42.4%97.7%84467
$14.00Jul 31Sep 481.4%41.8%94.9%7418.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Jul 31Sep 482.4%40.7%102.3%1.8K4.8K
$14.50Jul 31Sep 482.1%41.0%100.3%2.5K1.6K
$15.00Jul 31Sep 483.7%42.2%98.3%1.5K359
$13.00Jul 31Sep 483.9%42.4%97.7%1.5K3.6K
$14.00Jul 31Sep 481.4%41.8%94.9%3.6K4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 7.33, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.00Aug 21$0.10$0.40$0.104.00$15.60
$15.50$16.00Aug 7$0.11$0.39$0.113.55$15.61
$15.50$16.00Aug 14$0.12$0.38$0.123.17$15.62
$15.50$16.00Aug 28$0.12$0.38$0.123.17$15.62
$15.50$16.00Sep 4$0.13$0.37$0.132.85$15.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Sep 4$0.12$0.88$0.127.33$12.88
$13.00$12.50Aug 28$0.10$0.40$0.104.00$12.90
$14.00$13.50Jul 31$0.11$0.39$0.113.55$13.89
$13.50$13.00Aug 28$0.11$0.39$0.113.55$13.39
$13.50$13.00Sep 4$0.11$0.39$0.113.55$13.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 5.25, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$13.50Aug 14$0.40$0.40$0.104.00$13.40
$13.00$13.50Jul 31$0.39$0.39$0.113.55$13.39
$13.50$14.00Jul 31$0.39$0.39$0.113.55$13.89
$13.50$14.00Sep 4$0.39$0.39$0.113.55$13.89
$13.50$14.00Aug 28$0.36$0.36$0.142.57$13.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$15.50Aug 14$0.84$0.84$0.165.25$15.66
$16.00$15.50Aug 7$0.40$0.40$0.104.00$15.60
$16.00$15.50Jul 31$0.39$0.39$0.113.55$15.61
$15.50$15.00Jul 31$0.38$0.38$0.123.17$15.12
$16.00$15.50Aug 28$0.37$0.37$0.132.85$15.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.07, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 31Aug 7$0.0582.3%57.2%
$13.00Jul 31Aug 7$0.0683.9%58.3%
$14.50Jul 31Aug 7$0.0682.1%55.1%
$15.50Jul 31Aug 7$0.0683.1%57.8%
$15.00Jul 31Aug 7$0.0783.7%58.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Jul 31Aug 7$0.0583.1%57.8%
$14.50Jul 31Aug 7$0.0682.1%55.1%
$16.00Jul 31Aug 7$0.0682.3%57.2%
$13.50Jul 31Aug 7$0.0782.4%59.5%
$16.50Jul 31Aug 7$0.0783.9%57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 6.88% of stock, avg 12.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Jul 31$0.59$0.42$1.01$13.49$15.516.88%
$15.00Jul 31$0.37$0.67$1.04$13.96$16.047.08%
$14.00Jul 31$0.91$0.22$1.13$12.87$15.137.70%
$14.50Aug 7$0.65$0.48$1.13$13.37$15.637.70%
$15.00Aug 7$0.44$0.75$1.19$13.81$16.198.11%
$15.50Jul 31$0.21$1.05$1.26$14.24$16.768.58%
$14.50Aug 14$0.68$0.60$1.28$13.22$15.788.72%
$14.00Aug 7$0.99$0.30$1.29$12.71$15.298.79%
$15.00Aug 14$0.46$0.88$1.34$13.66$16.349.13%
$15.50Aug 7$0.27$1.10$1.37$14.13$16.879.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.75% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$13.00Jul 31$0.06$0.05$0.11$12.89$16.61
$17.00$12.50Aug 7$0.06$0.05$0.11$12.39$17.11
$16.50$12.50Aug 7$0.09$0.05$0.14$12.36$16.64
$17.00$13.00Aug 7$0.06$0.08$0.14$12.86$17.14
$16.00$13.00Jul 31$0.11$0.05$0.16$12.84$16.16
$17.00$12.50Aug 14$0.08$0.08$0.16$12.34$17.16
$16.50$13.50Jul 31$0.06$0.11$0.17$13.33$16.67
$16.50$13.00Aug 7$0.09$0.08$0.17$12.83$16.67
$16.50$12.50Aug 14$0.10$0.08$0.18$12.32$16.68
$16.00$12.50Aug 7$0.16$0.05$0.21$12.29$16.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1516/16Aug 21$0.39$0.113.55$14.61$15.89
14/1414/15Aug 28$0.39$0.113.55$13.61$14.89
13/1414/14Sep 4$0.39$0.113.55$13.11$14.39
14/1415/16Sep 4$0.39$0.113.55$14.11$15.39
14/1516/16Aug 7$0.38$0.123.17$14.62$15.88
14/1415/16Aug 14$0.38$0.123.17$14.12$15.38
14/1414/15Aug 21$0.38$0.123.17$13.62$14.88
14/1516/16Aug 28$0.38$0.123.17$14.62$15.88
14/1414/15Aug 14$0.37$0.132.85$13.63$14.87
14/1415/16Aug 21$0.37$0.132.85$13.63$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)
LowMidHighExpiryDebitMax GainR:R
$15.50$16.00$16.50Jul 31$0.05$0.459.00
$14.50$15.00$15.50Jul 31$0.06$0.447.33
$15.00$15.50$16.00Jul 31$0.06$0.447.33
$15.00$15.50$16.00Aug 7$0.06$0.447.33
$14.50$15.00$15.50Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Jul 31$0.05$0.459.00
$14.00$14.50$15.00Jul 31$0.05$0.459.00
$13.50$14.00$14.50Aug 21$0.05$0.459.00
$14.00$14.50$15.00Sep 4$0.05$0.459.00
$13.50$14.00$14.50Aug 7$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. 52 found (best net $--, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$16.501:2Aug 21-$0.05$0.45
$15.50$16.001:2Aug 14-$0.06$0.44
$16.50$17.001:2Aug 14-$0.06$0.44
$16.50$17.001:2Aug 28-$0.06$0.44
$16.50$17.001:2Aug 21-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.001:2Sep 4$0.00$1.00
$16.50$15.501:2Aug 14-$0.40$0.60
$13.50$13.001:2Aug 14-$0.05$0.45
$14.00$13.501:2Aug 7-$0.06$0.44
$14.00$13.501:2Aug 14-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.61%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 4$0.530.432.2%3.61%5.79%21410
$15.00Aug 21$0.510.432.2%3.47%5.65%84712.8K
$15.00Aug 28$0.490.422.2%3.34%5.52%8211.2K
$15.00Aug 14$0.450.412.2%3.07%5.25%4171.8K
$15.00Aug 7$0.430.432.2%2.93%5.11%8562.6K
$15.00Jul 31$0.360.412.2%2.45%4.63%7.9K13.4K
$15.50Sep 4$0.360.345.6%2.45%8.04%2--
$15.50Aug 28$0.350.335.6%2.38%7.97%105342
$15.50Aug 21$0.290.315.6%1.98%7.56%740763
$15.50Aug 14$0.270.305.6%1.84%7.43%228599

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 48,758
Total Puts 35,016
Put/Call Ratio 0.72
Net Difference 13,742

Prior's Put/Call Breakdown

Total Calls 45,331
Total Puts 13,516
Put/Call Ratio 0.30
Net Difference 31,815

Prior 7-Day Put/Call Summary

Total Calls 301,535
Total Puts 161,638
Average Put/Call Ratio 0.59
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