Tour v487
F
FORD MTR CO DEL
$14.43 -1.70%
$14.45 (+0.14%)🌙
as of 08/03 06:06 PM
(8/3 15:05) ◀
|
Monday, August 3, 2026 (6:06pm)
January 2026
|
▶ (8/4 15:05)
◀ 8/3 18:06 ▶

Option Volume

Detail
ℹ
Current (08/03) 86,774
Calls: 57,004 (66%)
Puts: 29,770 (34%)
Prior (07/31) 77,909
Calls: 57,253 (73%)
Puts: 20,656 (27%)
Current vs Prior +11.38%
Calls: -0.43% (Calls)
Puts: +44.12% (Puts)
Prior 7-Day Total 824,951
Calls: 559,786 (68%)
Puts: 265,165 (32%)
Prior 7-Day Average 117,850
Calls: 79,969 (68%)
Puts: 37,880 (32%)
Current vs Prior 7-Day Avg -26.37%
Calls: -28.72%
Puts: -21.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $3.53M
Calls: $2.26M (64%)
Puts: $1.27M (36%)
Prior (07/31) $4.74M
Calls: $4.16M (88%)
Puts: $579.2K (12%)
Current vs Prior -25.52%
Calls: -45.59%
Puts: +118.67%
Prior 7-Day Total $44.32M
Calls: $34.53M (78%)
Puts: $9.80M (22%)
Prior 7-Day Average $6.33M
Calls: $4.93M (78%)
Puts: $1.40M (22%)
Current vs Prior 7-Day Avg -44.25%
Calls: -54.10%
Puts: -9.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.52
Prior (07/31) 0.36
Current vs Prior +44.75%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +5.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 1,845,434
Calls: 988,625 (54%)
Puts: 856,809 (46%)
Prior (07/31) 1,959,119
Calls: 1,061,258 (54%)
Puts: 897,861 (46%)
Current vs Prior -5.80%
Prior 7-Day Total 12,131,165
Calls: 6,726,257 (55%)
Puts: 5,404,908 (45%)
Prior 7-Day Average 1,733,023
Calls: 960,893 (55%)
Puts: 772,129 (45%)
Current vs Prior 7-Day Avg +6.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.54% | 7.35%8.32% | 9.77%
Prior 5.72% | 7.49%8.65% | 10.22%
Current vs Prior -3.11% | -1.97%-3.87% | -4.37%
Prior 7-Day Avg 6.43% | 8.38%10.49% | 11.61%
Current vs 7-Day Avg -13.74% | -12.39%-20.76% | -15.82%
Prior 7-Day Eod 5.72% | 7.49%8.65% | 10.22%
Current vs 7-Day Eod -3.11% | -1.97%-3.87% | -4.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 8.25%
Calls: 4.17% | 9.68%
Puts: 4.17% | 6.82%
Prior 15.70% | 5.75%
Calls: 15.79% | 5.13%
Puts: 15.62% | 6.38%
Current vs Prior -73.44% | +43.48%
Prior 7-Day Avg 8.04% | 6.68%
Calls: 9.98% | 5.72%
Puts: 6.11% | 7.66%
Current vs 7-Day Avg -48.13% | +23.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.26M). Bullish P/C ratio of 0.52. P/C ratio rising 45% - increased hedging/bearish 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 53 of results (avg 6.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 210.360.37$0.372.7%2760.452.9K
$14.50Aug 280.420.44$0.434.7%1840.46408
$12.00Aug 142.422.54$2.484.8%101.00105
$13.50Aug 140.981.03$1.005.0%100.90434
$15.00Aug 210.190.20$0.205.0%1.7K0.2914.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 140.450.46$0.462.2%4540.561.5K
$14.50Aug 70.260.27$0.273.7%9.2K0.533.2K
$17.00Aug 212.622.73$2.684.1%--0.96867
$15.00Aug 280.900.94$0.924.3%4470.67180
$17.00Aug 142.622.74$2.684.5%--0.9819

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 140.050.06$0.0616.7%9920.122.7K
$16.00Aug 210.050.06$0.0616.7%2.4K0.1011.5K
$15.00Aug 70.060.07$0.0714.3%10.2K0.196.9K
$15.50Aug 210.100.11$0.119.1%5820.172.7K
$15.00Aug 140.120.13$0.137.7%2.1K0.242.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.060.07$0.0714.3%2690.1127.2K
$14.00Aug 70.070.08$0.0812.5%4.5K0.223.6K
$13.50Aug 280.180.20$0.1910.5%1900.24475
$14.00Aug 140.200.22$0.219.5%8470.341.9K
$13.50Sep 40.230.26$0.2512.0%480.27251

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 142.422.54$2.484.8%101.00105
$12.50Aug 141.922.04$1.986.1%221.0089
$13.00Aug 141.431.55$1.498.1%1571.00207
$12.00Aug 212.362.54$2.457.3%141.00393
$12.50Aug 211.762.14$1.9519.5%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 71.481.59$1.547.1%301.00832
$16.50Aug 71.982.09$2.045.4%271.00405
$17.00Aug 72.482.65$2.576.6%141.0014
$17.00Aug 142.622.74$2.684.5%--0.9819
$16.50Aug 142.122.24$2.185.5%--0.96139

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 68.3K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.060.07$0.0714.3%10.2K0.196.9K
$15.50Aug 70.010.02$0.0250.0%4.9K0.064.4K
$14.50Aug 70.200.22$0.219.5%4.6K0.476.5K
$16.00Aug 70.000.01$0.01100.0%3.7K0.025.5K
$16.00Aug 140.020.03$0.0333.3%2.5K0.065.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.260.27$0.273.7%9.2K0.533.2K
$14.00Aug 70.070.08$0.0812.5%4.5K0.223.6K
$13.00Sep 40.120.15$0.1421.4%2.6K0.17178
$15.00Aug 70.560.63$0.6011.7%1.8K0.811.2K
$14.00Aug 140.200.22$0.219.5%8470.341.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 43.3%, max 104.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 480.3%39.3%104.5%4995
$17.00Aug 7Sep 1170.4%36.9%90.9%422.6K
$12.50Aug 7Aug 2864.6%39.2%64.9%1692
$16.50Aug 7Sep 1159.2%37.5%58.0%6081.8K
$13.00Aug 7Sep 449.1%34.5%42.4%160340
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 480.3%39.3%104.5%211.3K
$17.00Aug 7Aug 2870.4%40.4%74.3%1425
$12.50Aug 7Sep 1164.6%38.0%70.0%41902
$16.50Aug 7Aug 2859.2%39.5%50.1%35423
$13.00Aug 7Sep 1149.1%34.8%41.2%1362.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 4.00, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.00Sep 11$0.10$0.40$0.104.00$15.60
$15.00$15.50Aug 28$0.11$0.39$0.113.55$15.11
$14.50$15.00Aug 7$0.14$0.36$0.142.57$14.64
$14.50$15.00Sep 4$0.14$0.36$0.142.57$14.64
$15.00$15.50Sep 4$0.15$0.35$0.152.33$15.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.50$13.00Sep 4$0.11$0.39$0.113.55$13.39
$13.50$13.00Sep 11$0.11$0.39$0.113.55$13.39
$14.00$13.50Aug 14$0.12$0.38$0.123.17$13.88
$14.00$13.50Aug 21$0.14$0.36$0.142.57$13.86
$14.00$13.50Aug 28$0.16$0.34$0.162.13$13.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 4.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.50$14.00Aug 21$0.37$0.37$0.132.85$13.87
$13.50$14.00Aug 28$0.35$0.35$0.152.33$13.85
$14.00$14.50Aug 7$0.32$0.32$0.181.78$14.32
$13.50$14.00Sep 11$0.32$0.32$0.181.78$13.82
$14.00$14.50Aug 14$0.31$0.31$0.191.63$14.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Aug 14$0.40$0.40$0.104.00$15.10
$15.50$15.00Aug 21$0.38$0.38$0.123.17$15.12
$16.00$15.50Sep 4$0.38$0.38$0.123.17$15.62
$15.50$15.00Sep 4$0.37$0.37$0.132.85$15.13
$15.50$15.00Aug 28$0.36$0.36$0.142.57$15.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.13, cheapest $0.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 7Aug 14$0.0641.5%36.5%
$14.00Aug 7Aug 14$0.0739.4%35.5%
$14.50Aug 7Aug 14$0.0840.0%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.0741.7%36.8%
$17.00Aug 7Aug 14$0.1170.4%44.1%
$14.00Aug 7Aug 14$0.1339.4%35.5%
$16.50Aug 7Aug 14$0.1459.2%41.8%
$16.00Aug 7Aug 14$0.1547.4%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.33% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Aug 7$0.21$0.27$0.48$14.02$14.983.33%
$14.00Aug 7$0.53$0.08$0.61$13.39$14.614.23%
$15.00Aug 7$0.07$0.60$0.67$14.33$15.674.64%
$14.50Aug 14$0.29$0.46$0.75$13.75$15.255.20%
$14.00Aug 14$0.60$0.21$0.81$13.19$14.815.61%
$14.50Aug 21$0.37$0.53$0.90$13.60$15.406.24%
$15.00Aug 14$0.13$0.81$0.94$14.06$15.946.51%
$14.00Aug 21$0.67$0.29$0.96$13.04$14.966.65%
$13.50Aug 7$0.99$0.02$1.01$12.49$14.517.00%
$14.50Aug 28$0.43$0.59$1.02$13.48$15.527.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.28% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$13.50Aug 7$0.02$0.02$0.04$13.46$15.54
$16.00$13.00Aug 14$0.03$0.03$0.06$12.94$16.06
$16.50$12.50Aug 21$0.03$0.03$0.06$12.44$16.56
$15.00$13.50Aug 7$0.07$0.02$0.09$13.41$15.09
$15.50$13.00Aug 14$0.06$0.03$0.09$12.91$15.59
$16.00$12.50Aug 21$0.06$0.03$0.09$12.41$16.09
$15.50$14.00Aug 7$0.02$0.08$0.10$13.90$15.60
$16.50$13.00Aug 21$0.03$0.07$0.10$12.90$16.60
$16.50$12.00Aug 28$0.06$0.04$0.10$11.90$16.60
$16.00$13.50Aug 14$0.03$0.09$0.12$13.38$16.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.85, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Sep 11$0.37$0.132.85$13.13$14.37
14/1416/16Sep 11$0.37$0.132.85$14.13$15.87
14/1414/15Sep 11$0.36$0.142.57$13.64$14.86
14/1415/16Aug 28$0.35$0.152.33$14.15$15.35
14/1414/15Aug 28$0.32$0.181.78$13.68$14.82
14/1415/16Sep 11$0.32$0.181.78$13.68$15.32
14/1414/15Aug 21$0.31$0.191.63$13.69$14.81
14/1415/16Sep 4$0.31$0.191.63$13.69$15.31
14/1414/15Sep 4$0.30$0.201.50$13.70$14.80
13/1414/15Sep 11$0.30$0.201.50$13.20$14.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$12.50$13.00Aug 21$0.05$0.459.00
$13.50$14.00$14.50Aug 28$0.05$0.459.00
$15.00$15.50$16.00Sep 11$0.05$0.459.00
$13.50$14.00$14.50Sep 11$0.06$0.447.33
$13.50$14.00$14.50Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.50$13.00$13.50Aug 14$0.05$0.459.00
$13.00$13.50$14.00Sep 4$0.05$0.459.00
$15.00$15.50$16.00Aug 7$0.06$0.447.33
$13.00$13.50$14.00Aug 14$0.06$0.447.33
$13.00$13.50$14.00Aug 21$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. 34 found (best net $-0.05, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Sep 4-$0.05$0.45
$13.50$14.001:2Aug 7-$0.07$0.43
$14.00$14.501:2Aug 21-$0.07$0.43
$16.00$16.501:2Sep 11-$0.09$0.41
$15.00$15.501:2Sep 11-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Sep 11-$0.06$0.44
$13.00$12.501:2Sep 11-$0.07$0.43
$14.00$13.501:2Sep 4-$0.09$0.41
$15.00$14.501:2Aug 14-$0.11$0.39
$14.50$14.001:2Aug 28-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 3.74%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.540.480.5%3.74%4.23%1348
$14.50Sep 4$0.460.470.5%3.19%3.67%85354
$14.50Aug 28$0.420.460.5%2.91%3.40%184408
$14.50Aug 21$0.360.450.5%2.49%2.98%2762.9K
$15.00Sep 11$0.350.374.0%2.43%6.38%12631
$15.00Sep 4$0.300.354.0%2.08%6.03%110429
$14.50Aug 14$0.280.440.5%1.94%2.43%9321.3K
$15.00Aug 28$0.240.324.0%1.66%5.61%5391.7K
$15.50Sep 11$0.220.267.4%1.52%8.94%4524
$14.50Aug 7$0.200.470.5%1.39%1.87%4.6K6.5K

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 57,004
Total Puts 29,770
Put/Call Ratio 0.52
Net Difference 27,234

Prior's Put/Call Breakdown

Total Calls 57,253
Total Puts 20,656
Put/Call Ratio 0.36
Net Difference 36,597

Prior 7-Day Put/Call Summary

Total Calls 559,786
Total Puts 265,165
Average Put/Call Ratio 0.49
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