Tour v456
F
FORD MTR CO DEL
$15.28 +2.14%
$15.24 (-0.26%)🌙
as of 07/29 06:11 PM
(7/29 15:05) ◀
|
Wednesday, July 29, 2026 (6:11pm)
January 2026
|
▶
◀ 7/29 18:11

Option Volume

Detail
ℹ
Current (07/29) 278,591
Calls: 203,224 (73%)
Puts: 75,367 (27%)
Prior (07/28) 161,693
Calls: 94,178 (58%)
Puts: 67,515 (42%)
Current vs Prior +72.30%
Calls: +115.79% (Calls)
Puts: +11.63% (Puts)
Prior 7-Day Total 553,807
Calls: 353,365 (64%)
Puts: 200,442 (36%)
Prior 7-Day Average 79,115
Calls: 50,480 (64%)
Puts: 28,634 (36%)
Current vs Prior 7-Day Avg +252.13%
Calls: +302.58%
Puts: +163.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $12.57M
Calls: $8.91M (71%)
Puts: $3.66M (29%)
Prior (07/28) $8.36M
Calls: $6.77M (81%)
Puts: $1.59M (19%)
Current vs Prior +50.24%
Calls: +31.59%
Puts: +129.49%
Prior 7-Day Total $34.57M
Calls: $27.05M (78%)
Puts: $7.53M (22%)
Prior 7-Day Average $4.94M
Calls: $3.86M (78%)
Puts: $1.08M (22%)
Current vs Prior 7-Day Avg +154.45%
Calls: +130.59%
Puts: +240.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.37
Prior (07/28) 0.72
Current vs Prior -48.27%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -31.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 1,626,925
Calls: 953,797 (59%)
Puts: 673,128 (41%)
Prior (07/28) 1,832,343
Calls: 984,452 (54%)
Puts: 847,891 (46%)
Current vs Prior -11.21%
Prior 7-Day Total 11,388,250
Calls: 6,360,664 (56%)
Puts: 5,027,586 (44%)
Prior 7-Day Average 1,626,892
Calls: 908,666 (56%)
Puts: 718,226 (44%)
Current vs Prior 7-Day Avg +0.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.43% | 7.33%9.62% | 10.99%
Prior 8.42% | 9.36%11.16% | 11.97%
Current vs Prior -35.51% | -21.68%-13.82% | -8.11%
Prior 7-Day Avg 6.48% | 9.34%11.81% | 12.64%
Current vs 7-Day Avg -16.17% | -21.53%-18.53% | -13.02%
Prior 7-Day Eod 8.42% | 9.36%11.16% | 11.97%
Current vs 7-Day Eod -35.51% | -21.68%-13.82% | -8.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.37% | 8.55%
Calls: 8.82% | 6.00%
Puts: 3.92% | 11.11%
Prior 4.74% | 7.13%
Calls: 5.97% | 8.11%
Puts: 3.51% | 6.15%
Current vs Prior +34.39% | +19.92%
Prior 7-Day Avg 6.97% | 5.18%
Calls: 8.43% | 4.53%
Puts: 5.52% | 5.84%
Current vs 7-Day Avg -8.63% | +64.97%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($8.91M). Elevated premium activity with dollar volume up 50% vs prior. Dollar volume significantly above 7-day average (154% higher). Above-average activity with volume up 72% vs prior.

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 NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 7.3%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 72.722.84$2.784.3%171.0069
$12.50Jul 312.712.83$2.774.3%661.00273
$13.00Jul 312.202.33$2.275.7%3101.00536
$14.50Jul 310.810.86$0.846.0%2.7K0.879.3K
$13.00Aug 72.222.36$2.296.1%290.94320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 212.842.97$2.914.5%220.93650
$18.00Jul 312.672.81$2.745.1%130.994
$16.00Aug 281.141.20$1.175.1%600.671
$18.00Aug 72.662.82$2.745.8%20.96--
$17.50Aug 72.172.32$2.256.7%830.95--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 310.050.06$0.0616.7%29.3K0.166.0K
$16.50Aug 210.150.18$0.1618.8%9080.201.2K
$15.50Jul 310.160.19$0.1816.7%11.6K0.389.0K
$16.00Aug 210.260.30$0.2814.3%4.5K0.309.9K
$15.50Aug 70.300.34$0.3212.5%1.8K0.431.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.060.07$0.0714.3%2.1K0.111.8K
$14.00Aug 140.130.15$0.1414.3%7470.18840
$15.00Jul 310.140.16$0.1513.3%5.2K0.332.1K
$14.00Aug 210.180.21$0.2015.0%1.4K0.216.9K
$14.00Aug 280.210.25$0.2317.4%1390.2279

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Jul 312.712.83$2.774.3%661.00273
$13.00Jul 312.202.33$2.275.7%3101.00536
$13.50Jul 311.711.84$1.787.3%4101.001.9K
$14.00Jul 311.221.33$1.278.7%2.2K1.008.5K
$12.50Aug 72.722.84$2.784.3%171.0069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 312.672.81$2.745.1%130.994
$17.50Jul 312.142.31$2.237.6%450.989
$17.00Jul 311.681.81$1.757.4%580.9812
$18.00Aug 72.662.82$2.745.8%20.96--
$17.50Aug 72.172.32$2.256.7%830.95--

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 215.4K, top 29.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 310.050.06$0.0616.7%29.3K0.166.0K
$17.00Jul 310.000.01$0.01100.0%26.3K0.024.1K
$16.50Jul 310.010.02$0.0250.0%21.3K0.052.8K
$15.50Jul 310.160.19$0.1816.7%11.6K0.389.0K
$15.00Jul 310.410.45$0.439.3%8.5K0.6718.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 70.510.56$0.549.3%8.0K0.57127
$15.50Jul 310.370.42$0.4012.5%5.4K0.62222
$15.00Jul 310.140.16$0.1513.3%5.2K0.332.1K
$16.00Jul 310.720.80$0.7610.5%4.5K0.8495
$14.50Jul 310.040.05$0.0520.0%3.8K0.123.6K

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 93.3%, max 175.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Jul 31Aug 21122.3%46.8%161.5%76283
$13.00Jul 31Sep 4101.0%41.3%144.5%316544
$18.00Jul 31Sep 4100.2%42.7%134.6%2.1K3.4K
$13.50Jul 31Aug 2880.2%38.5%108.2%4301.9K
$17.50Jul 31Sep 485.3%41.1%107.5%4.0K6.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Jul 31Sep 4122.3%44.4%175.4%43710.4K
$13.00Jul 31Sep 4101.0%41.3%144.5%4143.9K
$18.00Jul 31Aug 21100.2%44.1%127.2%35654
$17.50Jul 31Sep 485.3%41.1%107.5%489
$13.50Jul 31Sep 480.2%39.1%105.2%1.9K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 4.00, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$16.50Aug 14$0.10$0.40$0.104.00$16.10
$15.50$16.00Jul 31$0.12$0.38$0.123.17$15.62
$16.00$16.50Aug 21$0.12$0.38$0.123.17$16.12
$16.50$17.00Aug 28$0.13$0.37$0.132.85$16.63
$16.00$16.50Sep 4$0.13$0.37$0.132.85$16.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$13.50Aug 28$0.11$0.39$0.113.55$13.89
$14.00$13.50Sep 4$0.11$0.39$0.113.55$13.89
$14.50$14.00Aug 14$0.12$0.38$0.123.17$14.38
$14.50$14.00Aug 21$0.13$0.37$0.132.85$14.37
$14.50$14.00Aug 28$0.14$0.36$0.142.57$14.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 5.25, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$14.00Sep 4$0.84$0.84$0.165.25$13.84
$14.00$14.50Aug 28$0.40$0.40$0.104.00$14.40
$14.00$14.50Aug 21$0.39$0.39$0.113.55$14.39
$14.00$14.50Sep 4$0.36$0.36$0.142.57$14.36
$14.50$15.00Aug 7$0.34$0.34$0.162.13$14.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$16.00Aug 21$0.40$0.40$0.104.00$16.10
$16.50$16.00Aug 14$0.39$0.39$0.113.55$16.11
$16.50$16.00Aug 28$0.38$0.38$0.123.17$16.12
$16.50$16.00Sep 4$0.37$0.37$0.132.85$16.13
$16.00$15.50Jul 31$0.36$0.36$0.142.57$15.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Jul 31Aug 7$0.0564.5%43.8%
$14.00Jul 31Aug 7$0.0759.4%47.6%
$14.50Jul 31Aug 7$0.0864.0%45.7%
$16.00Jul 31Aug 7$0.1061.8%44.1%
$15.50Jul 31Aug 7$0.1461.1%44.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Jul 31Aug 7$0.0564.5%43.8%
$14.00Jul 31Aug 7$0.0659.4%47.6%
$14.50Jul 31Aug 7$0.1064.0%45.7%
$15.50Jul 31Aug 7$0.1461.1%44.3%
$16.00Jul 31Aug 7$0.1461.8%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 3.80% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Jul 31$0.43$0.15$0.58$14.42$15.583.80%
$15.50Jul 31$0.18$0.40$0.58$14.92$16.083.80%
$16.00Jul 31$0.06$0.76$0.82$15.18$16.825.37%
$15.50Aug 7$0.32$0.54$0.86$14.64$16.365.63%
$15.00Aug 7$0.58$0.30$0.88$14.12$15.885.76%
$14.50Jul 31$0.84$0.05$0.89$13.61$15.395.82%
$16.00Aug 7$0.16$0.90$1.06$14.94$17.066.94%
$14.50Aug 7$0.92$0.15$1.07$13.43$15.577.00%
$15.00Aug 14$0.63$0.44$1.07$13.93$16.077.00%
$15.50Aug 14$0.38$0.73$1.11$14.39$16.617.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.46% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$14.50Jul 31$0.02$0.05$0.07$14.43$16.57
$17.00$13.50Aug 7$0.04$0.04$0.08$13.42$17.08
$17.50$13.00Aug 14$0.04$0.04$0.08$12.92$17.58
$16.00$14.50Jul 31$0.06$0.05$0.11$14.39$16.11
$16.50$13.50Aug 7$0.07$0.04$0.11$13.39$16.61
$17.00$14.00Aug 7$0.04$0.07$0.11$13.89$17.11
$17.00$13.00Aug 14$0.07$0.04$0.11$12.89$17.11
$17.50$13.50Aug 14$0.04$0.08$0.12$13.38$17.62
$16.50$14.00Aug 7$0.07$0.07$0.14$13.86$16.64
$17.50$13.00Aug 21$0.07$0.07$0.14$12.86$17.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
15/1616/16Aug 14$0.39$0.113.55$15.11$16.39
15/1616/16Sep 4$0.39$0.113.55$15.11$16.39
14/1415/16Aug 21$0.38$0.123.17$14.12$15.38
15/1616/16Aug 21$0.38$0.123.17$15.12$16.38
14/1414/15Aug 28$0.38$0.123.17$13.62$14.88
14/1516/16Sep 4$0.38$0.123.17$14.62$15.88
14/1415/16Aug 14$0.37$0.132.85$14.13$15.37
14/1415/16Aug 28$0.37$0.132.85$14.13$15.37
14/1415/16Sep 4$0.36$0.142.57$14.14$15.36
14/1516/16Aug 21$0.35$0.152.33$14.65$15.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$16.50$17.00Aug 14$0.05$0.459.00
$15.00$15.50$16.00Sep 4$0.05$0.459.00
$16.50$17.00$17.50Sep 4$0.05$0.459.00
$16.00$16.50$17.00Aug 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$14.00Aug 21$0.05$0.459.00
$15.50$16.00$16.50Aug 28$0.05$0.459.00
$14.50$15.00$15.50Sep 4$0.05$0.459.00
$16.50$17.00$17.50Sep 4$0.05$0.459.00
$14.00$14.50$15.00Jul 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. 45 found (best net $-0.06, 42 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
$16.50$17.001:2Aug 21-$0.06$0.44
$17.50$18.001:2Aug 28-$0.06$0.44
$17.00$17.501:2Aug 28-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$15.001:2Aug 7-$0.06$0.44
$13.50$13.001:2Sep 4-$0.06$0.44
$14.50$14.001:2Aug 21-$0.07$0.43
$14.00$13.501:2Sep 4-$0.07$0.43
$15.00$14.501:2Aug 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. 22 found (best yield 3.21%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.50Sep 4$0.490.441.4%3.21%4.65%10614
$15.50Aug 28$0.470.441.4%3.08%4.52%191499
$15.50Aug 21$0.420.431.4%2.75%4.19%8641.4K
$15.50Aug 14$0.350.411.4%2.29%3.73%487625
$16.00Sep 4$0.310.344.7%2.03%6.74%256428
$15.50Aug 7$0.300.431.4%1.96%3.40%1.8K1.9K
$16.00Aug 28$0.290.324.7%1.90%6.61%1.1K1.6K
$16.00Aug 21$0.260.304.7%1.70%6.41%4.5K9.9K
$16.50Aug 28$0.220.258.0%1.44%9.42%171271
$16.50Sep 4$0.210.268.0%1.37%9.36%1878

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 203,224
Total Puts 75,367
Put/Call Ratio 0.37
Net Difference 127,857

Prior's Put/Call Breakdown

Total Calls 94,178
Total Puts 67,515
Put/Call Ratio 0.72
Net Difference 26,663

Prior 7-Day Put/Call Summary

Total Calls 353,365
Total Puts 200,442
Average Put/Call Ratio 0.54
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...

Chart Title

Price — Past 7 Days

Add Card

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