F - Options Database

FORD MTR CO DEL

$14.86 -2.75%

$14.89 (+0.20%)🌙

as of 07/30 06:08 PM

(7/29 18:11) ◀

Thursday, July 30, 2026 (6:08pm)

▶ (7/31 15:05)

◀ 7/30 18:08 ▶

Option Volume

Detail

ℹ

Current (07/30) 112,646

Calls: 77,799 (69%)

Puts: 34,847 (31%)

Prior (07/29) 278,591

Calls: 203,224 (73%)

Puts: 75,367 (27%)

Current vs Prior -59.57%

Calls: -61.72% (Calls)

Puts: -53.76% (Puts)

Prior 7-Day Total 760,993

Calls: 507,344 (67%)

Puts: 253,649 (33%)

Prior 7-Day Average 108,713

Calls: 72,477 (67%)

Puts: 36,235 (33%)

Current vs Prior 7-Day Avg +3.62%

Calls: +7.34%

Puts: -3.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30) $5.70M

Calls: $4.52M (79%)

Puts: $1.19M (21%)

Prior (07/29) $12.57M

Calls: $8.91M (71%)

Puts: $3.66M (29%)

Current vs Prior -54.62%

Calls: -49.30%

Puts: -67.55%

Prior 7-Day Total $41.74M

Calls: $31.34M (75%)

Puts: $10.40M (25%)

Prior 7-Day Average $5.96M

Calls: $4.48M (75%)

Puts: $1.49M (25%)

Current vs Prior 7-Day Avg -4.35%

Calls: +0.87%

Puts: -20.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30) 0.45

Prior (07/29) 0.37

Current vs Prior +20.78%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -15.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30) 1,936,512

Calls: 1,043,791 (54%)

Puts: 892,721 (46%)

Prior (07/29) 1,626,925

Calls: 953,797 (59%)

Puts: 673,128 (41%)

Current vs Prior +19.03%

Prior 7-Day Total 11,244,839

Calls: 6,355,752 (57%)

Puts: 4,889,087 (43%)

Prior 7-Day Average 1,606,405

Calls: 907,964 (57%)

Puts: 698,441 (43%)

Current vs Prior 7-Day Avg +20.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.17% | 6.33%9.02% | 10.30%

Prior 5.43% | 7.33%9.62% | 10.99%

Current vs Prior -23.19% | -13.70%-6.27% | -6.35%

Prior 7-Day Avg 6.40% | 9.00%11.42% | 12.34%

Current vs 7-Day Avg -34.79% | -29.71%-21.01% | -16.58%

Prior 7-Day Eod 5.43% | 7.33%9.62% | 10.99%

Current vs 7-Day Eod -23.19% | -13.70%-6.27% | -6.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.37% | 8.55%

Calls: 8.82% | 6.00%

Puts: 3.92% | 11.11%

Prior 6.37% | 8.55%

Calls: 8.82% | 6.00%

Puts: 3.92% | 11.11%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.35% | 5.74%

Calls: 9.14% | 5.13%

Puts: 5.57% | 6.36%

Current vs 7-Day Avg -13.35% | +48.92%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.52M) vs puts ($1.19M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (77,799 calls vs 34,847 puts).

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 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

🎯

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 49 of results (avg 7.2%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.42	0.43	$0.43	2.3%	5.2K	0.45	13.7K
$12.00	Aug 7	2.86	2.98	$2.92	4.1%	4	0.98	89
$13.00	Aug 28	1.87	1.95	$1.91	4.2%	6	0.93	38
$12.00	Aug 14	2.86	2.99	$2.93	4.4%	2	1.00	27
$12.50	Aug 7	2.36	2.48	$2.42	5.0%	6	0.98	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 31	2.54	2.65	$2.60	4.2%	65	1.00	42
$17.50	Aug 7	2.54	2.65	$2.60	4.2%	2	1.00	82
$17.50	Aug 21	2.68	2.81	$2.75	4.7%	11	0.94	25
$17.00	Jul 31	2.04	2.15	$2.09	5.3%	40	1.00	25
$17.00	Aug 7	2.04	2.16	$2.10	5.7%	1	1.00	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.05	0.06	$0.06	16.7%	847	0.09	16.6K
$16.00	Aug 28	0.18	0.21	$0.20	15.0%	58	0.23	2.0K
$15.50	Aug 21	0.24	0.27	$0.26	11.5%	1.5K	0.31	1.7K
$15.00	Aug 7	0.26	0.29	$0.28	10.7%	4.2K	0.46	3.5K
$15.50	Aug 28	0.29	0.33	$0.31	12.9%	285	0.33	607

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	0.05	0.06	$0.06	16.7%	240	0.08	27.2K
$13.50	Aug 21	0.10	0.12	$0.11	18.2%	647	0.15	1.4K
$14.50	Aug 7	0.15	0.18	$0.16	18.8%	887	0.31	1.7K
$14.00	Aug 14	0.14	0.17	$0.16	18.8%	249	0.23	1.4K
$13.50	Aug 28	0.14	0.17	$0.16	18.8%	227	0.18	312

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 14	2.86	2.99	$2.93	4.4%	2	1.00	27
$12.50	Aug 14	2.35	2.49	$2.42	5.8%	4	1.00	23
$12.00	Aug 21	2.81	2.99	$2.90	6.2%	18	1.00	405
$12.50	Aug 21	2.31	2.50	$2.41	7.9%	--	1.00	20
$12.00	Aug 28	2.83	3.05	$2.94	7.5%	1	1.00	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 31	1.04	1.15	$1.10	10.0%	762	1.00	2.0K
$16.50	Jul 31	1.54	1.65	$1.60	6.9%	246	1.00	154
$17.00	Jul 31	2.04	2.15	$2.09	5.3%	40	1.00	25
$17.50	Jul 31	2.54	2.65	$2.60	4.2%	65	1.00	42
$17.00	Aug 7	2.04	2.16	$2.10	5.7%	1	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 85.6K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 31	0.08	0.10	$0.09	22.2%	12.8K	0.38	16.2K
$15.50	Jul 31	0.01	0.02	$0.02	50.0%	6.9K	0.08	8.1K
$15.00	Aug 21	0.42	0.43	$0.43	2.3%	5.2K	0.45	13.7K
$15.00	Aug 7	0.26	0.29	$0.28	10.7%	4.2K	0.46	3.5K
$16.00	Aug 14	0.09	0.11	$0.10	20.0%	3.4K	0.17	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 31	0.18	0.22	$0.20	20.0%	7.0K	0.64	3.4K
$14.50	Jul 31	0.02	0.04	$0.03	66.7%	6.8K	0.15	4.8K
$14.00	Jul 31	0.00	0.01	$0.01	100.0%	1.9K	0.03	6.9K
$14.00	Aug 21	0.20	0.23	$0.22	13.6%	1.1K	0.26	6.4K
$14.00	Aug 7	0.05	0.07	$0.06	33.3%	984	0.14	2.9K

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 160.2%, max 369.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 31	Sep 4	157.1%	39.6%	296.2%	29	290
$17.50	Jul 31	Sep 4	143.4%	40.3%	255.4%	79	6.3K
$17.00	Jul 31	Sep 4	121.1%	35.8%	238.0%	196	9.9K
$13.00	Jul 31	Sep 11	125.9%	38.7%	225.6%	71	373
$16.50	Jul 31	Sep 4	97.6%	37.0%	163.5%	509	6.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 31	Aug 28	188.9%	40.2%	369.4%	27	1.7K
$12.50	Jul 31	Sep 4	157.1%	39.6%	296.2%	13	10.2K
$17.50	Jul 31	Sep 4	143.4%	40.3%	255.4%	68	45
$17.00	Jul 31	Sep 4	121.1%	35.8%	238.0%	42	28
$13.00	Jul 31	Sep 11	125.9%	38.7%	225.6%	55	3.7K

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 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$16.50	Sep 4	$0.10	$0.40	$0.10	4.00	$16.10
$15.50	$16.00	Aug 21	$0.11	$0.39	$0.11	3.55	$15.61
$15.50	$16.00	Aug 28	$0.11	$0.39	$0.11	3.55	$15.61
$15.50	$16.00	Sep 4	$0.11	$0.39	$0.11	3.55	$15.61
$15.00	$16.00	Sep 11	$0.23	$0.77	$0.23	3.35	$15.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$14.00	Aug 7	$0.10	$0.40	$0.10	4.00	$14.40
$14.00	$13.50	Aug 21	$0.11	$0.39	$0.11	3.55	$13.89
$14.00	$13.50	Aug 28	$0.11	$0.39	$0.11	3.55	$13.89
$14.00	$13.50	Sep 4	$0.12	$0.38	$0.12	3.17	$13.88
$14.00	$13.50	Sep 11	$0.12	$0.38	$0.12	3.17	$13.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 4.56, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.00	$14.00	Sep 4	$0.82	$0.82	$0.18	4.56	$13.82
$14.00	$14.50	Aug 14	$0.39	$0.39	$0.11	3.55	$14.39
$13.00	$14.50	Sep 11	$1.12	$1.12	$0.38	2.95	$14.12
$14.00	$14.50	Aug 21	$0.37	$0.37	$0.13	2.85	$14.37
$14.00	$14.50	Aug 28	$0.34	$0.34	$0.16	2.13	$14.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Aug 28	$0.37	$0.37	$0.13	2.85	$15.63
$16.00	$15.50	Sep 4	$0.37	$0.37	$0.13	2.85	$15.63
$15.50	$15.00	Aug 14	$0.35	$0.35	$0.15	2.33	$15.15
$15.50	$15.00	Aug 28	$0.34	$0.34	$0.16	2.13	$15.16
$15.50	$15.00	Aug 21	$0.32	$0.32	$0.18	1.78	$15.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.13, cheapest $0.08)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 31	Aug 7	$0.08	64.1%	39.0%
$15.50	Jul 31	Aug 7	$0.11	56.4%	39.1%
$14.50	Jul 31	Aug 7	$0.14	51.5%	37.4%
$15.00	Jul 31	Aug 7	$0.19	46.3%	37.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 31	Aug 7	$0.08	56.4%	39.1%
$14.50	Jul 31	Aug 7	$0.13	51.5%	37.4%
$15.00	Jul 31	Aug 7	$0.18	46.3%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 1.95% of stock, avg 11.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Jul 31	$0.09	$0.20	$0.29	$14.71	$15.29	1.95%
$14.50	Jul 31	$0.42	$0.03	$0.45	$14.05	$14.95	3.03%
$15.50	Jul 31	$0.02	$0.61	$0.63	$14.87	$16.13	4.24%
$15.00	Aug 7	$0.28	$0.38	$0.66	$14.34	$15.66	4.44%
$14.50	Aug 7	$0.56	$0.16	$0.72	$13.78	$15.22	4.85%
$15.50	Aug 7	$0.13	$0.69	$0.82	$14.68	$16.32	5.52%
$14.00	Jul 31	$0.90	$0.01	$0.91	$13.09	$14.91	6.12%
$15.00	Aug 14	$0.36	$0.56	$0.92	$14.08	$15.92	6.19%
$14.50	Aug 14	$0.63	$0.31	$0.94	$13.56	$15.44	6.33%
$14.00	Aug 7	$0.98	$0.06	$1.04	$12.96	$15.04	7.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.34% of stock, avg 2.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$14.50	Jul 31	$0.02	$0.03	$0.05	$14.45	$15.55
$17.00	$13.00	Aug 14	$0.04	$0.04	$0.08	$12.92	$17.08
$16.50	$14.00	Aug 7	$0.03	$0.06	$0.09	$13.91	$16.59
$16.50	$13.00	Aug 14	$0.05	$0.04	$0.09	$12.91	$16.59
$16.00	$14.00	Aug 7	$0.05	$0.06	$0.11	$13.89	$16.11
$17.00	$13.50	Aug 14	$0.04	$0.07	$0.11	$13.39	$17.11
$15.00	$14.50	Jul 31	$0.09	$0.03	$0.12	$14.38	$15.12
$16.50	$13.50	Aug 14	$0.05	$0.07	$0.12	$13.38	$16.62
$17.00	$13.00	Aug 21	$0.06	$0.06	$0.12	$12.88	$17.12
$16.00	$13.00	Aug 14	$0.10	$0.04	$0.14	$12.86	$16.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	14/15	Aug 21	$0.38	$0.12	3.17	$13.62	$14.88
14/14	14/15	Sep 4	$0.38	$0.12	3.17	$13.62	$14.88
14/15	16/16	Aug 21	$0.37	$0.13	2.85	$14.63	$15.87
14/15	16/16	Aug 28	$0.37	$0.13	2.85	$14.63	$15.87
14/14	15/16	Sep 4	$0.37	$0.13	2.85	$14.13	$15.37
14/14	14/15	Aug 28	$0.36	$0.14	2.57	$13.64	$14.86
14/14	15/16	Aug 28	$0.36	$0.14	2.57	$14.14	$15.36
14/15	16/16	Sep 4	$0.36	$0.14	2.57	$14.64	$15.86
14/15	16/16	Sep 4	$0.35	$0.15	2.33	$14.65	$16.35
14/14	15/16	Aug 21	$0.33	$0.17	1.94	$14.17	$15.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$15.50	$16.00	Jul 31	$0.06	$0.44	7.33
$15.50	$16.00	$16.50	Aug 7	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Aug 21	$0.06	$0.44	7.33
$15.50	$16.00	$16.50	Aug 21	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 28	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$15.50	$16.00	Aug 14	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Aug 28	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Sep 4	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	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. 45 found (best net $-0.33, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Sep 4	-$0.33	$0.67
$16.00	$16.50	1:2	Aug 21	-$0.05	$0.45
$16.00	$16.50	1:2	Aug 28	-$0.06	$0.44
$16.00	$16.50	1:2	Sep 4	-$0.07	$0.43
$14.50	$15.00	1:2	Aug 14	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.50	1:2	Aug 14	-$0.06	$0.44
$14.50	$14.00	1:2	Aug 21	-$0.06	$0.44
$15.50	$15.00	1:2	Aug 7	-$0.07	$0.43
$14.00	$13.50	1:2	Sep 4	-$0.08	$0.42
$14.50	$14.00	1:2	Aug 28	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.57%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Sep 4	$0.53	0.47	0.9%	3.57%	4.51%	163	308
$15.00	Aug 28	$0.47	0.46	0.9%	3.16%	4.10%	512	1.3K
$15.00	Aug 21	$0.42	0.45	0.9%	2.83%	3.77%	5.2K	13.7K
$15.00	Aug 14	$0.33	0.44	0.9%	2.22%	3.16%	1.3K	2.2K
$15.50	Sep 4	$0.31	0.35	4.3%	2.09%	6.39%	74	87
$15.50	Aug 28	$0.29	0.33	4.3%	1.95%	6.26%	285	607
$15.00	Aug 7	$0.26	0.46	0.9%	1.75%	2.69%	4.2K	3.5K
$15.50	Aug 21	$0.24	0.31	4.3%	1.62%	5.92%	1.5K	1.7K
$16.00	Sep 4	$0.23	0.27	7.7%	1.55%	9.22%	103	600
$16.00	Aug 28	$0.18	0.23	7.7%	1.21%	8.88%	58	2.0K

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 77,799

Total Puts 34,847

Put/Call Ratio 0.45

Net Difference 42,952

Prior's Put/Call Breakdown

Total Calls 203,224

Total Puts 75,367

Put/Call Ratio 0.37

Net Difference 127,857

Prior 7-Day Put/Call Summary

Total Calls 507,344

Total Puts 253,649

Average Put/Call Ratio 0.53

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