Tour v490
F
FORD MTR CO DEL
$14.24 -1.32%
$14.23 (-0.07%)🌙
as of 08/04 06:15 PM
(8/4 15:05) ◀
|
Tuesday, August 4, 2026 (6:15pm)
January 2026
|
▶ (8/5 15:05)
◀ 8/4 18:15 ▶

Option Volume

Detail
ℹ
Current (08/04) 81,963
Calls: 56,236 (69%)
Puts: 25,727 (31%)
Prior (08/03) 86,774
Calls: 57,004 (66%)
Puts: 29,770 (34%)
Current vs Prior -5.54%
Calls: -1.35% (Calls)
Puts: -13.58% (Puts)
Prior 7-Day Total 860,234
Calls: 583,547 (68%)
Puts: 276,687 (32%)
Prior 7-Day Average 122,890
Calls: 83,363 (68%)
Puts: 39,526 (32%)
Current vs Prior 7-Day Avg -33.30%
Calls: -32.54%
Puts: -34.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $2.72M
Calls: $1.77M (65%)
Puts: $945.0K (35%)
Prior (08/03) $3.53M
Calls: $2.26M (64%)
Puts: $1.27M (36%)
Current vs Prior -23.00%
Calls: -21.66%
Puts: -25.38%
Prior 7-Day Total $44.37M
Calls: $34.16M (77%)
Puts: $10.21M (23%)
Prior 7-Day Average $6.34M
Calls: $4.88M (77%)
Puts: $1.46M (23%)
Current vs Prior 7-Day Avg -57.11%
Calls: -63.66%
Puts: -35.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.46
Prior (08/03) 0.52
Current vs Prior -12.40%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -6.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 1,428,653
Calls: 849,042 (59%)
Puts: 579,611 (41%)
Prior (08/03) 1,845,434
Calls: 988,625 (54%)
Puts: 856,809 (46%)
Current vs Prior -22.58%
Prior 7-Day Total 12,131,533
Calls: 6,714,210 (55%)
Puts: 5,417,323 (45%)
Prior 7-Day Average 1,733,076
Calls: 959,172 (55%)
Puts: 773,903 (45%)
Current vs Prior 7-Day Avg -17.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.99% | 6.95%8.08% | 9.62%
Prior 5.54% | 7.35%8.32% | 9.77%
Current vs Prior -10.07% | -5.36%-2.89% | -1.54%
Prior 7-Day Avg 6.63% | 8.15%9.96% | 11.17%
Current vs 7-Day Avg -24.84% | -14.72%-18.89% | -13.84%
Prior 7-Day Eod 5.54% | 7.35%8.32% | 9.77%
Current vs 7-Day Eod -10.07% | -5.36%-2.89% | -1.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.85% | 9.47%
Calls: 5.41% | 6.67%
Puts: 14.29% | 12.28%
Prior 4.17% | 8.25%
Calls: 4.17% | 9.68%
Puts: 4.17% | 6.82%
Current vs Prior +136.21% | +14.79%
Prior 7-Day Avg 7.40% | 7.20%
Calls: 8.67% | 6.52%
Puts: 6.13% | 7.88%
Current vs 7-Day Avg +33.13% | +31.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.77M). Extreme bullish P/C ratio of 0.46 - heavy call buying (56,236 calls vs 25,727 puts). Declining open interest (down 23%) indicates positions being closed.

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 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 36 of results (avg 7.1%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 180.740.77$0.763.9%5000.5519.1K
$13.00Sep 181.361.43$1.405.0%1530.8010.8K
$15.00Sep 180.350.37$0.365.6%1.3K0.3333.4K
$11.50Aug 142.662.82$2.745.8%21.0015
$11.50Aug 212.662.82$2.745.8%71.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 180.590.62$0.614.9%2270.4524.2K
$17.00Aug 72.702.85$2.785.4%40.992
$17.00Aug 212.843.00$2.925.5%110.96867
$14.00Aug 210.350.37$0.365.6%6880.447.1K
$16.50Aug 72.202.34$2.276.2%150.98245

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.48, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.070.08$0.0812.5%1.4K0.172.8K
$15.50Aug 280.100.12$0.1118.2%1660.16850
$15.50Sep 40.140.17$0.1618.8%1750.20246
$16.00Sep 180.150.17$0.1612.5%5.5K0.1732.1K
$14.50Aug 140.180.20$0.1910.5%2.7K0.351.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.070.08$0.0812.5%5900.1327.1K
$14.00Aug 70.090.10$0.1010.0%6.9K0.304.3K
$13.50Aug 210.160.19$0.1816.7%6110.262.5K
$13.50Aug 280.220.26$0.2416.7%2720.29649
$13.00Sep 180.230.25$0.248.3%1.6K0.2319.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 72.573.15$2.8620.3%121.0069
$12.00Aug 72.172.31$2.246.3%41.00113
$12.50Aug 71.681.81$1.757.4%271.0084
$13.00Aug 71.181.31$1.2510.4%1341.00297
$11.50Aug 142.662.82$2.745.8%21.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 72.702.85$2.785.4%40.992
$16.50Aug 72.202.34$2.276.2%150.98245
$16.00Aug 71.701.84$1.777.9%4240.98694
$16.50Aug 142.342.49$2.426.2%10.98139
$17.00Aug 212.843.00$2.925.5%110.96867

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 71.6K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.090.11$0.1020.0%9.1K0.317.8K
$15.00Aug 70.020.03$0.0333.3%7.1K0.1010.7K
$16.00Sep 180.150.17$0.1612.5%5.5K0.1732.1K
$14.00Aug 70.320.35$0.348.8%3.9K0.702.1K
$14.50Aug 140.180.20$0.1910.5%2.7K0.351.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.090.10$0.1010.0%6.9K0.304.3K
$13.50Aug 70.020.03$0.0333.3%3.0K0.091.3K
$14.50Aug 70.350.38$0.378.1%2.0K0.698.0K
$13.00Sep 180.230.25$0.248.3%1.6K0.2319.8K
$14.00Aug 140.270.29$0.287.1%1.2K0.432.6K

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 64.2%, max 137.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 1887.0%36.7%137.2%3811.4K
$11.50Aug 7Aug 28105.7%45.8%130.9%1669
$16.50Aug 7Sep 1175.0%36.4%106.3%72.3K
$12.50Aug 7Aug 2868.6%36.8%86.6%28105
$16.00Aug 7Sep 1861.5%36.4%69.0%5.8K38.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 1887.0%36.7%137.2%20438.4K
$17.00Aug 7Sep 1887.8%38.8%126.5%133.2K
$12.50Aug 7Sep 1168.6%34.7%97.8%75916
$16.50Aug 7Aug 1475.0%42.7%75.6%16384
$16.00Aug 7Sep 1861.5%36.4%69.0%5853.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 5.67, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$16.00Sep 18$0.20$0.80$0.204.00$15.20
$14.50$15.00Aug 14$0.11$0.39$0.113.55$14.61
$15.00$15.50Sep 11$0.12$0.38$0.123.17$15.12
$14.50$15.00Aug 21$0.13$0.37$0.132.85$14.63
$14.50$15.00Sep 11$0.13$0.37$0.132.85$14.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Sep 18$0.15$0.85$0.155.67$12.85
$13.50$13.00Sep 11$0.11$0.39$0.113.55$13.39
$13.50$13.00Aug 28$0.12$0.38$0.123.17$13.38
$13.50$13.00Sep 4$0.15$0.35$0.152.33$13.35
$14.00$13.50Aug 14$0.17$0.33$0.171.94$13.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 7.33, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Sep 18$0.88$0.88$0.127.33$12.88
$12.00$13.00Sep 4$0.85$0.85$0.155.67$12.85
$12.00$12.50Aug 28$0.38$0.38$0.123.17$12.38
$13.00$13.50Aug 28$0.38$0.38$0.123.17$13.38
$13.00$13.50Sep 4$0.37$0.37$0.132.85$13.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Aug 14$0.39$0.39$0.113.55$14.61
$16.00$15.00Sep 18$0.77$0.77$0.233.35$15.23
$15.00$14.50Aug 21$0.38$0.38$0.123.17$14.62
$15.00$14.50Sep 4$0.36$0.36$0.142.57$14.64
$15.00$14.50Aug 28$0.35$0.35$0.152.33$14.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.13, cheapest $0.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 7Aug 14$0.0544.3%37.0%
$14.00Aug 7Aug 14$0.0737.8%36.2%
$14.50Aug 7Aug 14$0.0940.1%36.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.0845.4%35.7%
$17.00Aug 7Aug 21$0.1487.8%44.9%
$15.50Aug 7Aug 14$0.1557.4%38.7%
$16.50Aug 7Aug 14$0.1575.0%42.7%
$15.00Aug 7Aug 14$0.1644.3%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.09% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.34$0.10$0.44$13.56$14.443.09%
$14.50Aug 7$0.10$0.37$0.47$14.03$14.973.30%
$14.00Aug 14$0.41$0.28$0.69$13.31$14.694.85%
$14.50Aug 14$0.19$0.58$0.77$13.73$15.275.41%
$13.50Aug 7$0.77$0.03$0.80$12.70$14.305.62%
$15.00Aug 7$0.03$0.81$0.84$14.16$15.845.90%
$14.00Aug 21$0.49$0.36$0.85$13.15$14.855.97%
$13.50Aug 14$0.77$0.11$0.88$12.62$14.386.18%
$14.50Aug 21$0.27$0.66$0.93$13.57$15.436.53%
$13.50Aug 21$0.82$0.18$1.00$12.50$14.507.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.35% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$13.50Aug 7$0.02$0.03$0.05$13.45$15.55
$15.00$13.50Aug 7$0.03$0.03$0.06$13.44$15.06
$15.50$13.00Aug 14$0.03$0.04$0.07$12.93$15.57
$16.50$12.50Aug 21$0.03$0.04$0.07$12.43$16.57
$16.00$12.50Aug 21$0.05$0.04$0.09$12.41$16.09
$16.50$12.50Aug 28$0.04$0.06$0.10$12.40$16.60
$15.50$12.50Aug 21$0.07$0.04$0.11$12.39$15.61
$16.50$13.00Aug 21$0.03$0.08$0.11$12.89$16.61
$15.50$14.00Aug 7$0.02$0.10$0.12$13.88$15.62
$15.00$13.00Aug 14$0.08$0.04$0.12$12.88$15.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Sep 4$0.39$0.113.55$13.11$14.39
13/1414/14Sep 11$0.38$0.123.17$13.12$14.38
14/1415/16Sep 11$0.38$0.123.17$14.12$15.38
14/1414/15Sep 11$0.37$0.132.85$13.63$14.87
14/1415/16Sep 11$0.36$0.142.57$13.64$15.36
13/1414/14Aug 28$0.34$0.162.13$13.16$14.34
14/1414/15Aug 28$0.34$0.162.13$13.66$14.84
14/1414/15Sep 4$0.34$0.162.12$13.66$14.84
14/1414/15Aug 21$0.31$0.191.63$13.69$14.81
13/1414/15Sep 4$0.31$0.191.63$13.19$14.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Aug 7$0.05$0.459.00
$13.00$13.50$14.00Aug 28$0.05$0.459.00
$15.00$15.50$16.00Aug 28$0.05$0.459.00
$14.50$15.00$15.50Aug 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 7$0.05$0.459.00
$12.00$12.50$13.00Sep 11$0.05$0.459.00
$12.50$13.00$13.50Aug 21$0.06$0.447.33
$12.50$13.00$13.50Aug 28$0.06$0.447.33
$14.00$14.50$15.00Sep 4$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, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$17.001:2Sep 18$0.00$1.00
$13.00$14.001:2Sep 18-$0.12$0.88
$12.00$13.001:2Sep 4-$0.47$0.53
$12.00$13.001:2Sep 18-$0.52$0.48
$14.00$14.501:2Aug 21-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$15.501:2Aug 28-$0.06$1.44
$15.00$14.001:2Sep 18$0.00$1.00
$16.00$15.001:2Sep 18-$0.45$0.55
$16.50$15.501:2Aug 14-$0.46$0.54
$14.50$14.001:2Aug 21-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.74%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.390.421.8%2.74%4.56%4654
$15.00Sep 18$0.350.335.3%2.46%7.79%1.3K33.4K
$14.50Sep 4$0.340.421.8%2.39%4.21%116426
$14.50Aug 28$0.320.401.8%2.25%4.07%461519
$15.00Sep 11$0.280.325.3%1.97%7.30%8686
$14.50Aug 21$0.250.381.8%1.76%3.58%7583.0K
$15.00Sep 4$0.240.295.3%1.69%7.02%135455
$14.50Aug 14$0.180.351.8%1.26%3.09%2.7K1.5K
$15.00Aug 28$0.180.265.3%1.26%6.60%8781.9K
$15.50Sep 11$0.170.228.8%1.19%10.04%4566

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 56,236
Total Puts 25,727
Put/Call Ratio 0.46
Net Difference 30,509

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 583,547
Total Puts 276,687
Average Put/Call Ratio 0.49
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