F - Options Database

FORD MTR CO DEL

$14.68 -1.21%

$14.63 (-0.34%)🌙

as of 07/31 06:04 PM

(7/31 15:05) ◀

Friday, July 31, 2026 (6:04pm)

▶ (8/3 15:05)

◀ 7/31 18:04 ▶

Option Volume

Detail

ℹ

Current (07/31) 77,909

Calls: 57,253 (73%)

Puts: 20,656 (27%)

Prior (07/30) 112,646

Calls: 77,799 (69%)

Puts: 34,847 (31%)

Current vs Prior -30.84%

Calls: -26.41% (Calls)

Puts: -40.72% (Puts)

Prior 7-Day Total 806,481

Calls: 544,986 (68%)

Puts: 261,495 (32%)

Prior 7-Day Average 115,211

Calls: 77,855 (68%)

Puts: 37,356 (32%)

Current vs Prior 7-Day Avg -32.38%

Calls: -26.46%

Puts: -44.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $4.74M

Calls: $4.16M (88%)

Puts: $579.2K (12%)

Prior (07/30) $5.70M

Calls: $4.52M (79%)

Puts: $1.19M (21%)

Current vs Prior -16.90%

Calls: -7.88%

Puts: -51.21%

Prior 7-Day Total $43.02M

Calls: $32.77M (76%)

Puts: $10.24M (24%)

Prior 7-Day Average $6.15M

Calls: $4.68M (76%)

Puts: $1.46M (24%)

Current vs Prior 7-Day Avg -22.87%

Calls: -11.13%

Puts: -60.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.36

Prior (07/30) 0.45

Current vs Prior -19.45%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -27.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31) 1,959,119

Calls: 1,061,258 (54%)

Puts: 897,861 (46%)

Prior (07/30) 1,936,512

Calls: 1,043,791 (54%)

Puts: 892,721 (46%)

Current vs Prior +1.17%

Prior 7-Day Total 11,379,164

Calls: 6,421,116 (56%)

Puts: 4,958,048 (44%)

Prior 7-Day Average 1,625,594

Calls: 917,302 (56%)

Puts: 708,292 (44%)

Current vs Prior 7-Day Avg +20.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.47% | 5.72%8.65% | 10.22%

Prior 4.17% | 6.33%9.02% | 10.30%

Current vs Prior +37.15% | +18.46%-4.06% | -0.76%

Prior 7-Day Avg 6.28% | 8.60%10.96% | 11.97%

Current vs 7-Day Avg -8.93% | -12.89%-21.09% | -14.64%

Prior 7-Day Eod 4.17% | 6.33%9.02% | 10.30%

Current vs 7-Day Eod +37.15% | +18.46%-4.06% | -0.76%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.70% | 5.75%

Calls: 15.79% | 5.13%

Puts: 15.62% | 6.38%

Prior 6.37% | 8.55%

Calls: 8.82% | 6.00%

Puts: 3.92% | 11.11%

Current vs Prior +146.47% | -32.75%

Prior 7-Day Avg 7.03% | 6.53%

Calls: 9.62% | 5.56%

Puts: 4.45% | 7.50%

Current vs 7-Day Avg +123.19% | -11.89%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($4.16M) vs puts ($579.2K). Extreme bullish P/C ratio of 0.36 - heavy call buying (57,253 calls vs 20,656 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 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 54 of results (avg 7.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.84	0.85	$0.85	1.2%	418	0.72	7.5K
$12.00	Aug 14	2.64	2.78	$2.71	5.2%	102	1.00	27
$12.00	Aug 7	2.63	2.77	$2.70	5.2%	20	1.00	88
$13.00	Jul 31	1.64	1.73	$1.69	5.3%	80	1.00	376
$13.00	Aug 21	1.68	1.78	$1.73	5.8%	9	0.97	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 7	2.74	2.86	$2.80	4.3%	--	0.98	82
$14.50	Aug 21	0.43	0.45	$0.44	4.5%	729	0.46	1.6K
$17.00	Aug 21	2.39	2.51	$2.45	4.9%	4	0.93	870
$14.50	Aug 7	0.19	0.20	$0.20	5.0%	3.6K	0.39	1.8K
$17.50	Aug 21	2.88	3.05	$2.97	5.7%	--	0.95	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 7	0.05	0.06	$0.06	16.7%	2.2K	0.15	3.4K
$17.50	Sep 4	0.05	0.06	$0.06	16.7%	27	0.07	93
$16.00	Aug 21	0.09	0.10	$0.10	10.0%	1.1K	0.15	11.4K
$15.50	Aug 14	0.10	0.12	$0.11	18.2%	2.1K	0.20	1.0K
$16.00	Aug 28	0.13	0.15	$0.14	14.3%	76	0.18	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 7	0.05	0.06	$0.06	16.7%	1.3K	0.15	3.2K
$12.50	Aug 28	0.05	0.06	$0.06	16.7%	6	0.07	171
$13.00	Aug 28	0.09	0.10	$0.10	10.0%	123	0.12	466
$13.50	Aug 21	0.11	0.13	$0.12	16.7%	296	0.17	1.9K
$14.00	Aug 14	0.16	0.17	$0.17	5.9%	758	0.26	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 31	2.40	3.25	$2.83	30.0%	131	1.00	185
$12.50	Jul 31	1.86	2.59	$2.23	32.7%	89	1.00	281
$13.00	Jul 31	1.64	1.73	$1.69	5.3%	80	1.00	376
$13.50	Jul 31	1.12	1.24	$1.18	10.2%	413	1.00	1.5K
$12.00	Aug 7	2.63	2.77	$2.70	5.2%	20	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 31	2.48	3.90	$3.19	44.5%	1	0.99	--
$17.00	Jul 31	2.24	2.41	$2.33	7.3%	1	0.98	--
$17.00	Aug 7	2.24	2.39	$2.32	6.5%	--	0.98	14
$16.50	Jul 31	1.74	1.91	$1.83	9.3%	6	0.98	6
$16.50	Aug 7	1.74	1.85	$1.80	6.1%	12	0.98	409

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 59.5K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.15	0.23	$0.19	42.1%	6.5K	0.92	8.0K
$14.50	Aug 7	0.36	0.40	$0.38	10.5%	5.9K	0.61	2.3K
$15.00	Jul 31	0.00	0.01	$0.01	100.0%	4.5K	0.06	16.3K
$15.00	Aug 7	0.15	0.16	$0.16	6.3%	3.5K	0.34	5.2K
$16.00	Aug 7	0.02	0.03	$0.03	33.3%	2.7K	0.07	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.00	0.01	$0.01	100.0%	4.1K	0.08	5.5K
$14.50	Aug 7	0.19	0.20	$0.20	5.0%	3.6K	0.39	1.8K
$14.00	Aug 7	0.05	0.06	$0.06	16.7%	1.3K	0.15	3.2K
$15.00	Jul 31	0.24	0.41	$0.32	53.1%	1.2K	0.94	6.0K
$14.00	Jul 31	0.00	0.01	$0.01	100.0%	913	0.03	6.3K

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 1638.6%, max 3066.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 31	Aug 28	1184.9%	38.6%	2969.3%	132	300
$17.50	Jul 31	Sep 4	1026.5%	39.4%	2503.5%	37	6.3K
$12.50	Jul 31	Sep 11	971.7%	38.7%	2412.0%	90	281
$17.00	Jul 31	Sep 11	879.9%	37.5%	2243.3%	4	9.8K
$13.00	Jul 31	Sep 11	762.2%	34.6%	2105.0%	81	377

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 31	Sep 4	1184.9%	37.4%	3066.3%	3	1.6K
$12.50	Jul 31	Sep 11	971.7%	38.7%	2412.0%	7	10.2K
$17.50	Jul 31	Aug 21	1026.5%	43.3%	2270.6%	1	25
$17.00	Jul 31	Aug 28	879.9%	38.0%	2217.1%	2	11
$13.00	Jul 31	Sep 11	762.2%	34.6%	2105.0%	18	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 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Aug 7	$0.10	$0.40	$0.10	4.00	$15.10
$15.00	$15.50	Aug 14	$0.12	$0.38	$0.12	3.17	$15.12
$15.50	$16.00	Sep 11	$0.13	$0.37	$0.13	2.85	$15.63
$15.00	$15.50	Aug 21	$0.14	$0.36	$0.14	2.57	$15.14
$15.00	$15.50	Aug 28	$0.15	$0.35	$0.15	2.33	$15.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.50	Aug 14	$0.10	$0.40	$0.10	4.00	$13.90
$13.50	$13.00	Sep 11	$0.11	$0.39	$0.11	3.55	$13.39
$14.00	$13.50	Aug 21	$0.13	$0.37	$0.13	2.85	$13.87
$14.00	$13.50	Aug 28	$0.13	$0.37	$0.13	2.85	$13.87
$14.00	$13.50	Sep 4	$0.13	$0.37	$0.13	2.85	$13.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 4.26, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.00	$13.50	Sep 11	$0.40	$0.40	$0.10	4.00	$13.40
$14.00	$14.50	Aug 7	$0.39	$0.39	$0.11	3.55	$14.39
$13.50	$14.00	Aug 28	$0.38	$0.38	$0.12	3.17	$13.88
$13.50	$14.00	Sep 4	$0.38	$0.38	$0.12	3.17	$13.88
$14.00	$14.50	Aug 14	$0.37	$0.37	$0.13	2.85	$14.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.50	Sep 4	$0.81	$0.81	$0.19	4.26	$15.69
$15.50	$15.00	Aug 7	$0.39	$0.39	$0.11	3.55	$15.11
$16.00	$15.50	Aug 28	$0.39	$0.39	$0.11	3.55	$15.61
$15.50	$15.00	Aug 14	$0.37	$0.37	$0.13	2.85	$15.13
$15.50	$15.00	Aug 21	$0.36	$0.36	$0.14	2.57	$15.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.13, cheapest $0.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 31	Aug 7	$0.05	554.3%	37.1%
$14.00	Jul 31	Aug 7	$0.08	343.8%	33.9%
$15.00	Jul 31	Aug 7	$0.15	181.6%	35.5%
$14.50	Jul 31	Aug 7	$0.19	117.9%	34.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 31	Aug 7	$0.14	181.6%	35.5%
$14.50	Jul 31	Aug 7	$0.19	117.9%	34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 1.36% of stock, avg 11.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 31	$0.19	$0.01	$0.20	$14.30	$14.70	1.36%
$15.00	Jul 31	$0.01	$0.32	$0.33	$14.67	$15.33	2.25%
$14.50	Aug 7	$0.38	$0.20	$0.58	$13.92	$15.08	3.95%
$15.00	Aug 7	$0.16	$0.46	$0.62	$14.38	$15.62	4.22%
$14.00	Jul 31	$0.69	$0.01	$0.70	$13.30	$14.70	4.77%
$14.50	Aug 14	$0.45	$0.36	$0.81	$13.69	$15.31	5.52%
$15.50	Jul 31	$0.01	$0.81	$0.82	$14.68	$16.32	5.59%
$14.00	Aug 7	$0.77	$0.06	$0.83	$13.17	$14.83	5.65%
$15.00	Aug 14	$0.23	$0.65	$0.88	$14.12	$15.88	5.99%
$15.50	Aug 7	$0.06	$0.85	$0.91	$14.59	$16.41	6.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.14% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$14.50	Jul 31	$0.01	$0.01	$0.02	$14.48	$15.02
$16.00	$14.00	Aug 7	$0.03	$0.06	$0.09	$13.91	$16.09
$16.00	$13.00	Aug 14	$0.05	$0.04	$0.09	$12.91	$16.09
$17.00	$13.00	Aug 21	$0.04	$0.06	$0.10	$12.90	$17.10
$16.50	$13.00	Aug 21	$0.05	$0.06	$0.11	$12.89	$16.61
$17.00	$12.50	Aug 28	$0.05	$0.06	$0.11	$12.39	$17.11
$15.50	$14.00	Aug 7	$0.06	$0.06	$0.12	$13.88	$15.62
$16.00	$13.50	Aug 14	$0.05	$0.07	$0.12	$13.38	$16.12
$15.50	$13.00	Aug 14	$0.11	$0.04	$0.15	$12.85	$15.65
$17.00	$13.00	Aug 28	$0.05	$0.10	$0.15	$12.85	$17.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Sep 11	$0.38	$0.12	3.17	$13.12	$14.38
14/14	15/16	Sep 4	$0.37	$0.13	2.85	$14.13	$15.37
14/14	15/16	Aug 28	$0.36	$0.14	2.57	$14.14	$15.36
14/14	15/16	Sep 11	$0.36	$0.14	2.57	$14.14	$15.36
14/14	14/15	Aug 21	$0.35	$0.15	2.33	$13.65	$14.85
14/14	14/15	Aug 28	$0.35	$0.15	2.33	$13.65	$14.85
14/14	14/15	Sep 11	$0.34	$0.16	2.12	$13.66	$14.84
14/14	15/16	Aug 21	$0.33	$0.17	1.94	$14.17	$15.33
14/14	14/15	Aug 14	$0.32	$0.18	1.78	$13.68	$14.82
14/14	14/15	Sep 4	$0.32	$0.18	1.78	$13.68	$14.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.50	$14.00	$14.50	Aug 28	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Sep 4	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 31	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Aug 14	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Aug 28	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$16.50	$17.00	Aug 7	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Aug 21	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 21	$0.06	$0.44	7.33
$16.50	$17.00	$17.50	Aug 21	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 28	$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. 50 found (best net $-0.39, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Aug 28	-$0.05	$0.45
$16.50	$17.00	1:2	Sep 11	-$0.06	$0.44
$14.00	$14.50	1:2	Aug 14	-$0.08	$0.42
$15.00	$15.50	1:2	Aug 28	-$0.08	$0.42
$16.00	$16.50	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.50	1:2	Sep 4	-$0.39	$0.61
$14.50	$14.00	1:2	Aug 21	-$0.06	$0.44
$13.50	$13.00	1:2	Sep 4	-$0.06	$0.44
$15.50	$15.00	1:2	Aug 7	-$0.07	$0.43
$15.00	$14.50	1:2	Aug 14	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.20%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Sep 11	$0.47	0.43	2.2%	3.20%	5.38%	13	21
$15.00	Sep 4	$0.40	0.41	2.2%	2.72%	4.90%	113	390
$15.00	Aug 28	$0.35	0.40	2.2%	2.38%	4.56%	170	1.6K
$15.50	Sep 11	$0.30	0.33	5.6%	2.04%	7.63%	24	--
$15.00	Aug 21	$0.29	0.38	2.2%	1.98%	4.16%	2.2K	14.3K
$15.50	Sep 4	$0.24	0.29	5.6%	1.63%	7.22%	100	147
$15.00	Aug 14	$0.22	0.35	2.2%	1.50%	3.68%	691	2.4K
$15.50	Aug 28	$0.21	0.27	5.6%	1.43%	7.02%	66	692
$16.00	Sep 11	$0.17	0.23	9.0%	1.16%	10.15%	20	11
$15.50	Aug 21	$0.16	0.24	5.6%	1.09%	6.68%	572	2.5K

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 57,253

Total Puts 20,656

Put/Call Ratio 0.36

Net Difference 36,597

Prior's Put/Call Breakdown

Total Calls 77,799

Total Puts 34,847

Put/Call Ratio 0.45

Net Difference 42,952

Prior 7-Day Put/Call Summary

Total Calls 544,986

Total Puts 261,495

Average Put/Call Ratio 0.50

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