Tour v492
F
FORD MTR CO DEL
$14.13 -0.77%
$14.17 (+0.28%)🌙
as of 08/05 06:18 PM
(8/5 15:05) ◀
|
Wednesday, August 5, 2026 (6:18pm)
January 2026
|
▶ (8/6 15:05)
◀ 8/5 18:18 ▶

Option Volume

Detail
ℹ
Current (08/05) 46,951
Calls: 31,902 (68%)
Puts: 15,049 (32%)
Prior (08/04) 81,963
Calls: 56,236 (69%)
Puts: 25,727 (31%)
Current vs Prior -42.72%
Calls: -43.27% (Calls)
Puts: -41.51% (Puts)
Prior 7-Day Total 883,350
Calls: 594,452 (67%)
Puts: 288,898 (33%)
Prior 7-Day Average 126,192
Calls: 84,921 (67%)
Puts: 41,271 (33%)
Current vs Prior 7-Day Avg -62.79%
Calls: -62.43%
Puts: -63.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.14M
Calls: $1.56M (73%)
Puts: $578.8K (27%)
Prior (08/04) $2.72M
Calls: $1.77M (65%)
Puts: $945.0K (35%)
Current vs Prior -21.32%
Calls: -12.03%
Puts: -38.75%
Prior 7-Day Total $43.10M
Calls: $32.74M (76%)
Puts: $10.36M (24%)
Prior 7-Day Average $6.16M
Calls: $4.68M (76%)
Puts: $1.48M (24%)
Current vs Prior 7-Day Avg -65.26%
Calls: -66.65%
Puts: -60.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.47
Prior (08/04) 0.46
Current vs Prior +3.11%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -8.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 1,306,583
Calls: 732,274 (56%)
Puts: 574,309 (44%)
Prior (08/04) 1,428,653
Calls: 849,042 (59%)
Puts: 579,611 (41%)
Current vs Prior -8.54%
Prior 7-Day Total 12,434,261
Calls: 6,851,147 (55%)
Puts: 5,583,114 (45%)
Prior 7-Day Average 1,776,323
Calls: 978,735 (55%)
Puts: 797,587 (45%)
Current vs Prior 7-Day Avg -26.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.53% | 6.58%7.71% | 9.27%
Prior 4.99% | 6.95%8.08% | 9.62%
Current vs Prior -9.16% | -5.33%-4.48% | -3.63%
Prior 7-Day Avg 6.12% | 7.76%9.48% | 10.79%
Current vs 7-Day Avg -26.03% | -15.22%-18.62% | -14.08%
Prior 7-Day Eod 4.99% | 6.95%8.08% | 9.62%
Current vs 7-Day Eod -9.16% | -5.33%-4.48% | -3.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.81% | 8.41%
Calls: 13.33% | 7.89%
Puts: 14.29% | 8.93%
Prior 9.85% | 9.47%
Calls: 5.41% | 6.67%
Puts: 14.29% | 12.28%
Current vs Prior +40.20% | -11.19%
Prior 7-Day Avg 7.57% | 7.89%
Calls: 7.54% | 6.89%
Puts: 7.60% | 8.88%
Current vs 7-Day Avg +82.47% | +6.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.56M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (31,902 calls vs 15,049 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 BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 40 of results (avg 7.1%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.410.43$0.424.8%2590.538.9K
$12.00Aug 142.122.23$2.175.1%21.00--
$14.00Sep 180.660.70$0.685.9%2070.5319.2K
$12.50Aug 71.631.73$1.686.0%80.9889
$12.50Aug 141.621.73$1.686.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.290.30$0.303.3%6300.483.4K
$16.00Aug 211.932.02$1.984.5%40.94--
$16.50Aug 72.282.39$2.344.7%241.00235
$14.00Sep 180.610.64$0.634.8%1.2K0.4724.3K
$16.50Aug 142.422.54$2.484.8%20.96--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.050.06$0.0616.7%1.2K0.133.2K
$15.50Aug 210.050.06$0.0616.7%1010.113.1K
$16.00Sep 40.070.08$0.0812.5%210.11935
$15.00Aug 210.100.11$0.119.1%6560.1915.0K
$14.50Aug 140.120.14$0.1315.4%1.7K0.283.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.090.10$0.1010.0%3.9K0.356.7K
$13.50Aug 140.100.11$0.119.1%800.231.4K
$13.00Aug 280.110.12$0.128.3%110.17--
$13.00Sep 40.140.16$0.1513.3%320.202.9K
$13.50Aug 210.160.19$0.1816.7%3010.282.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 142.122.23$2.175.1%21.00--
$12.50Aug 141.621.73$1.686.5%11.00--
$13.00Aug 141.121.24$1.1810.2%11.00--
$12.00Aug 212.052.23$2.148.4%11.00--
$12.50Aug 211.621.74$1.687.1%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 71.281.38$1.337.5%241.001.6K
$16.00Aug 71.781.88$1.835.5%361.00417
$16.50Aug 72.282.39$2.344.7%241.00235
$16.50Aug 142.422.54$2.484.8%20.96--
$16.50Aug 212.422.54$2.484.8%30.96--

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 37.3K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.040.05$0.0520.0%6.1K0.2011.1K
$15.00Aug 70.010.02$0.0250.0%3.5K0.0712.4K
$14.50Aug 140.120.14$0.1315.4%1.7K0.283.1K
$14.50Aug 210.200.24$0.2218.2%1.6K0.343.2K
$14.00Aug 70.230.26$0.2512.0%1.3K0.653.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.090.10$0.1010.0%3.9K0.356.7K
$13.00Sep 180.230.26$0.2512.0%1.2K0.2420.5K
$14.00Sep 180.610.64$0.634.8%1.2K0.4724.3K
$13.00Aug 140.030.04$0.0425.0%1.1K0.091.1K
$14.50Aug 70.380.40$0.395.1%1.1K0.817.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 91.0%, max 204.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 18103.9%34.1%204.4%7111.4K
$16.50Aug 7Sep 1195.9%35.5%170.0%42.3K
$12.50Aug 7Sep 1181.1%34.4%136.0%989
$16.00Aug 7Sep 1879.3%36.0%120.1%59538.1K
$15.50Aug 7Sep 1161.6%34.5%78.5%3755.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 18103.9%34.1%204.4%3438.5K
$16.50Aug 7Sep 1195.9%35.5%170.0%25235
$12.50Aug 7Sep 1181.1%34.4%136.0%4--
$16.00Aug 7Sep 1879.3%36.0%120.1%432.9K
$13.00Aug 7Sep 1858.6%33.2%76.5%1.2K23.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 4.56, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$16.00Sep 18$0.18$0.82$0.184.56$15.18
$14.50$15.00Aug 21$0.11$0.39$0.113.55$14.61
$14.50$15.00Aug 28$0.12$0.38$0.123.17$14.62
$14.50$15.00Sep 4$0.15$0.35$0.152.33$14.65
$14.50$15.00Sep 11$0.16$0.34$0.162.13$14.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Sep 18$0.18$0.82$0.184.56$12.82
$13.50$13.00Aug 28$0.12$0.38$0.123.17$13.38
$13.50$13.00Sep 4$0.14$0.36$0.142.57$13.36
$13.50$13.00Sep 11$0.15$0.35$0.152.33$13.35
$14.00$13.50Aug 14$0.19$0.31$0.191.63$13.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 9.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Sep 18$0.90$0.90$0.109.00$12.90
$12.50$14.00Sep 4$1.14$1.14$0.363.17$13.64
$13.50$14.00Aug 14$0.37$0.37$0.132.85$13.87
$13.50$14.00Aug 21$0.34$0.34$0.162.13$13.84
$13.00$13.50Sep 11$0.34$0.34$0.162.12$13.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.00Sep 4$0.87$0.87$0.136.69$15.13
$16.00$15.00Sep 18$0.86$0.86$0.146.14$15.14
$16.50$14.50Sep 11$1.67$1.67$0.335.06$14.83
$15.00$14.50Aug 21$0.39$0.39$0.113.55$14.61
$15.00$14.50Aug 28$0.37$0.37$0.132.85$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.14, cheapest $0.08)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 7Aug 14$0.0838.7%34.8%
$14.50Aug 7Aug 14$0.0839.7%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.0944.8%34.3%
$16.50Aug 7Aug 14$0.1495.9%55.3%
$15.00Aug 7Aug 14$0.1552.6%38.1%
$16.00Aug 7Aug 21$0.1579.3%38.6%
$15.50Aug 7Aug 14$0.1661.6%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.48% of stock, avg 10.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.25$0.10$0.35$13.65$14.352.48%
$14.50Aug 7$0.05$0.39$0.44$14.06$14.943.11%
$14.00Aug 14$0.33$0.30$0.63$13.37$14.634.46%
$13.50Aug 7$0.68$0.02$0.70$12.80$14.204.95%
$14.50Aug 14$0.13$0.60$0.73$13.77$15.235.17%
$13.50Aug 14$0.70$0.11$0.81$12.69$14.315.73%
$14.00Aug 21$0.42$0.39$0.81$13.19$14.815.73%
$15.00Aug 7$0.02$0.87$0.89$14.11$15.896.30%
$14.50Aug 21$0.22$0.67$0.89$13.61$15.396.30%
$13.50Aug 21$0.76$0.18$0.94$12.56$14.446.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.28% of stock, avg 2.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.50Aug 7$0.02$0.02$0.04$13.46$15.04
$16.00$12.50Aug 21$0.03$0.03$0.06$12.44$16.06
$14.50$13.50Aug 7$0.05$0.02$0.07$13.43$14.57
$15.50$13.00Aug 14$0.03$0.04$0.07$12.93$15.57
$15.50$12.50Aug 21$0.06$0.03$0.09$12.41$15.59
$15.00$13.00Aug 14$0.06$0.04$0.10$12.90$15.10
$16.50$12.50Aug 28$0.03$0.07$0.10$12.40$16.60
$16.00$13.00Aug 21$0.03$0.08$0.11$12.89$16.11
$15.00$14.00Aug 7$0.02$0.10$0.12$13.88$15.12
$16.00$12.50Aug 28$0.05$0.07$0.12$12.38$16.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.17, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Sep 11$0.38$0.123.17$13.12$14.38
14/1414/15Sep 4$0.36$0.142.57$13.64$14.86
14/1414/15Sep 11$0.36$0.142.57$13.64$14.86
13/1414/14Sep 4$0.34$0.162.13$13.16$14.34
13/1414/14Aug 28$0.33$0.171.94$13.17$14.33
14/1414/15Aug 28$0.33$0.171.94$13.67$14.83
14/1414/15Aug 21$0.32$0.181.78$13.68$14.82
13/1414/15Sep 11$0.31$0.191.63$13.19$14.81
13/1414/15Sep 4$0.29$0.211.38$13.21$14.79
13/1415/16Sep 18$0.56$0.441.27$13.44$15.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Sep 4$0.05$0.459.00
$13.50$14.00$14.50Sep 11$0.05$0.459.00
$12.50$13.00$13.50Aug 21$0.06$0.447.33
$14.50$15.00$15.50Aug 21$0.06$0.447.33
$13.00$13.50$14.00Sep 11$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.50$13.00$13.50Aug 14$0.05$0.459.00
$14.50$15.00$15.50Aug 21$0.06$0.447.33
$13.00$13.50$14.00Aug 7$0.07$0.436.14
$13.50$14.00$14.50Aug 21$0.07$0.436.14
$12.50$13.00$13.50Aug 28$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $--, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Sep 18-$0.43$0.57
$15.00$15.501:2Sep 4-$0.05$0.45
$14.50$15.001:2Sep 4-$0.06$0.44
$14.00$14.501:2Aug 28-$0.07$0.43
$13.50$14.001:2Aug 21-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$11.501:2Aug 14$0.00$1.00
$16.00$15.001:2Sep 4-$0.28$0.72
$16.00$15.001:2Sep 18-$0.37$0.63
$16.50$15.501:2Aug 14-$0.50$0.50
$14.00$13.501:2Sep 4-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.48%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.350.402.6%2.48%5.10%3988
$14.50Sep 4$0.330.392.6%2.34%4.95%66519
$15.00Sep 18$0.300.306.2%2.12%8.28%1.1K33.4K
$14.50Aug 28$0.260.362.6%1.84%4.46%50843
$15.00Sep 11$0.210.286.2%1.49%7.64%53139
$14.50Aug 21$0.200.342.6%1.42%4.03%1.6K3.2K
$15.00Sep 4$0.190.266.2%1.34%7.50%265500
$15.00Aug 28$0.150.236.2%1.06%7.22%5972.4K
$14.50Aug 14$0.120.282.6%0.85%3.47%1.7K3.1K
$16.00Sep 18$0.120.1513.2%0.85%14.08%52532.1K

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 31,902
Total Puts 15,049
Put/Call Ratio 0.47
Net Difference 16,853

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 594,452
Total Puts 288,898
Average Put/Call Ratio 0.51
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