Tour v492
F
FORD MTR CO DEL
$13.79 -2.41%
$13.81 (+0.14%)🌙
as of 08/06 06:11 PM
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (6:11pm)
January 2026
|
▶
◀ 8/6 18:11

Option Volume

Detail
ℹ
Current (08/06) 96,005
Calls: 44,921 (47%)
Puts: 51,084 (53%)
Prior (08/05) 46,951
Calls: 31,902 (68%)
Puts: 15,049 (32%)
Current vs Prior +104.48%
Calls: +40.81% (Calls)
Puts: +239.45% (Puts)
Prior 7-Day Total 846,527
Calls: 577,596 (68%)
Puts: 268,931 (32%)
Prior 7-Day Average 120,932
Calls: 82,513 (68%)
Puts: 38,418 (32%)
Current vs Prior 7-Day Avg -20.61%
Calls: -45.56%
Puts: +32.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $6.44M
Calls: $2.36M (37%)
Puts: $4.08M (63%)
Prior (08/05) $2.14M
Calls: $1.56M (73%)
Puts: $578.8K (27%)
Current vs Prior +200.99%
Calls: +51.19%
Puts: +604.73%
Prior 7-Day Total $39.76M
Calls: $29.95M (75%)
Puts: $9.81M (25%)
Prior 7-Day Average $5.68M
Calls: $4.28M (75%)
Puts: $1.40M (25%)
Current vs Prior 7-Day Avg +13.33%
Calls: -44.88%
Puts: +191.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.14
Prior (08/05) 0.47
Current vs Prior +141.07%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +137.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 1,329,186
Calls: 799,089 (60%)
Puts: 530,097 (40%)
Prior (08/05) 1,306,583
Calls: 732,274 (56%)
Puts: 574,309 (44%)
Current vs Prior +1.73%
Prior 7-Day Total 11,935,569
Calls: 6,613,239 (55%)
Puts: 5,322,330 (45%)
Prior 7-Day Average 1,705,081
Calls: 944,748 (55%)
Puts: 760,332 (45%)
Current vs Prior 7-Day Avg -22.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.13% | 6.24%7.25% | 9.21%
Prior 4.53% | 6.58%7.71% | 9.27%
Current vs Prior -8.74% | -5.25%-6.00% | -0.66%
Prior 7-Day Avg 5.54% | 7.34%8.94% | 10.31%
Current vs 7-Day Avg -25.44% | -15.05%-18.86% | -10.63%
Prior 7-Day Eod 4.53% | 6.58%7.71% | 9.27%
Current vs 7-Day Eod -8.74% | -5.25%-6.00% | -0.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.20% | 8.87%
Calls: 14.63% | 10.42%
Puts: 11.76% | 7.32%
Prior 13.81% | 8.41%
Calls: 13.33% | 7.89%
Puts: 14.29% | 8.93%
Current vs Prior -4.42% | +5.47%
Prior 7-Day Avg 8.72% | 8.02%
Calls: 8.90% | 7.07%
Puts: 8.53% | 8.97%
Current vs 7-Day Avg +51.45% | +10.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($4.08M). Massive premium surge with dollar volume up 201% vs prior. Unusually high activity with volume up 104% vs prior - elevated interest. Slightly bearish P/C ratio of 1.14.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 35 of results (avg 7.3%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 180.470.49$0.484.2%2.2K0.4419.2K
$12.00Aug 211.771.85$1.814.4%31.00384
$13.00Sep 180.971.03$1.006.0%1880.7110.7K
$12.00Aug 141.731.85$1.796.7%1231.00113
$14.00Aug 280.280.30$0.296.9%3520.40523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.550.57$0.563.6%3390.637.3K
$14.00Sep 180.770.80$0.793.8%9120.5624.9K
$16.50Aug 142.802.94$2.874.9%40.98139
$16.00Aug 142.302.43$2.375.5%40.97--
$16.00Aug 212.302.43$2.375.5%50.951.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.050.06$0.0616.7%4420.1115.3K
$16.00Sep 180.080.09$0.0911.1%5340.1132.1K
$14.50Aug 210.100.11$0.119.1%1.2K0.204.4K
$14.00Aug 140.130.14$0.147.1%6.2K0.322.5K
$14.50Aug 280.140.16$0.1513.3%4850.24849
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.050.06$0.0616.7%7730.151.6K
$13.00Aug 210.110.13$0.1216.7%7450.2227.0K
$12.50Sep 110.130.15$0.1414.3%190.1861
$13.50Aug 140.170.20$0.1915.8%1.2K0.401.5K
$14.00Aug 70.240.27$0.2611.5%5.2K0.757.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 72.022.49$2.2620.8%261.0073
$12.00Aug 71.741.94$1.8410.9%841.00113
$12.50Aug 71.211.47$1.3419.4%131.0088
$11.50Aug 142.212.38$2.307.4%281.0015
$12.00Aug 141.731.85$1.796.7%1231.00113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.492.81$2.6512.1%7810.9950
$16.00Aug 72.162.30$2.236.3%910.9837
$15.50Aug 71.661.76$1.715.8%2.3K0.981.5K
$16.50Aug 142.802.94$2.874.9%40.98139
$15.00Aug 71.171.26$1.217.4%2.4K0.981.4K

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 69.0K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.130.14$0.147.1%6.2K0.322.5K
$14.00Aug 70.040.05$0.0520.0%5.7K0.253.9K
$14.50Aug 70.000.01$0.01100.0%3.5K0.0310.7K
$14.50Aug 140.040.05$0.0520.0%2.6K0.133.7K
$14.00Sep 180.470.49$0.484.2%2.2K0.4419.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.290.33$0.3112.9%7.8K0.3120.7K
$13.50Aug 70.020.03$0.0333.3%7.3K0.163.3K
$14.00Aug 70.240.27$0.2611.5%5.2K0.757.4K
$15.00Aug 71.171.26$1.217.4%2.4K0.981.4K
$15.50Aug 71.661.76$1.715.8%2.3K0.981.5K

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 172.8%, max 332.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 18130.0%34.2%280.1%41611.4K
$16.50Aug 7Sep 4158.6%41.8%278.9%302.3K
$11.50Aug 7Aug 28164.0%43.4%277.6%2773
$16.00Aug 7Sep 18135.1%36.1%273.6%55738.2K
$12.50Aug 7Sep 1196.4%32.2%199.7%1488
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Aug 7Sep 11164.0%37.9%332.9%459
$12.00Aug 7Sep 18130.0%34.2%280.1%28939.8K
$16.00Aug 7Sep 18135.1%36.1%273.6%9337
$16.50Aug 7Aug 28158.6%45.3%249.8%78250
$15.50Aug 7Sep 4110.2%34.8%216.7%2.3K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 8.09, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$16.00Sep 18$0.11$0.89$0.118.09$15.11
$14.00$14.50Aug 21$0.11$0.39$0.113.55$14.11
$14.50$15.00Sep 11$0.11$0.39$0.113.55$14.61
$14.00$14.50Aug 28$0.14$0.36$0.142.57$14.14
$14.00$15.00Sep 18$0.28$0.72$0.282.57$14.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Sep 18$0.20$0.80$0.204.00$12.80
$13.00$12.50Sep 4$0.11$0.39$0.113.55$12.89
$13.50$13.00Aug 14$0.13$0.37$0.132.85$13.37
$13.00$12.50Sep 11$0.14$0.36$0.142.57$12.86
$13.50$13.00Aug 21$0.17$0.33$0.171.94$13.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 8.09, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Sep 4$0.89$0.89$0.118.09$12.89
$12.00$13.00Sep 18$0.88$0.88$0.127.33$12.88
$13.00$13.50Aug 21$0.40$0.40$0.104.00$13.40
$12.50$13.00Sep 11$0.37$0.37$0.132.85$12.87
$13.00$13.50Sep 11$0.33$0.33$0.171.94$13.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.00Sep 18$0.85$0.85$0.155.67$15.15
$14.50$14.00Aug 28$0.39$0.39$0.113.55$14.11
$14.50$14.00Aug 21$0.37$0.37$0.132.85$14.13
$14.50$14.00Sep 4$0.36$0.36$0.142.57$14.14
$15.00$14.00Sep 18$0.72$0.72$0.282.57$14.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.15, cheapest $0.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.0742.8%31.4%
$14.00Aug 7Aug 14$0.0944.3%33.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 7Aug 14$0.14135.1%48.9%
$13.50Aug 7Aug 14$0.1642.8%31.4%
$14.50Aug 7Aug 14$0.1654.5%35.5%
$15.00Aug 7Aug 14$0.1683.5%42.3%
$15.50Aug 7Aug 14$0.16110.2%48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.25% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.05$0.26$0.31$13.69$14.312.25%
$13.50Aug 7$0.31$0.03$0.34$13.16$13.842.47%
$13.50Aug 14$0.38$0.19$0.57$12.93$14.074.13%
$14.00Aug 14$0.14$0.48$0.62$13.38$14.624.50%
$13.50Aug 21$0.44$0.29$0.73$12.77$14.235.29%
$14.50Aug 7$0.01$0.73$0.74$13.76$15.245.37%
$14.00Aug 21$0.22$0.56$0.78$13.22$14.785.66%
$13.00Aug 7$0.80$0.01$0.81$12.19$13.815.87%
$13.00Aug 14$0.80$0.06$0.86$12.14$13.866.24%
$13.50Aug 28$0.53$0.36$0.89$12.61$14.396.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.58% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.00$13.50Aug 7$0.05$0.03$0.08$13.42$14.08
$15.50$12.50Aug 21$0.03$0.05$0.08$12.42$15.58
$16.00$12.00Aug 28$0.04$0.04$0.08$11.92$16.08
$15.00$13.00Aug 14$0.03$0.06$0.09$12.91$15.09
$15.50$12.00Aug 28$0.05$0.04$0.09$11.91$15.59
$16.00$12.00Sep 4$0.05$0.05$0.10$11.90$16.10
$14.50$13.00Aug 14$0.05$0.06$0.11$12.89$14.61
$15.00$12.50Aug 21$0.06$0.05$0.11$12.39$15.11
$15.00$12.00Aug 28$0.07$0.04$0.11$11.89$15.11
$16.00$11.50Sep 11$0.06$0.05$0.11$11.39$16.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.17, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Sep 11$0.38$0.123.17$12.62$13.88
14/1414/15Sep 11$0.36$0.142.57$13.64$14.86
13/1414/14Sep 4$0.35$0.152.33$13.15$14.35
12/1314/14Sep 4$0.34$0.162.12$12.66$13.84
13/1414/14Sep 11$0.34$0.162.12$13.16$14.34
13/1414/14Aug 28$0.32$0.181.78$13.18$14.32
13/1414/15Sep 11$0.30$0.201.50$13.20$14.80
13/1415/16Sep 18$0.59$0.411.44$13.41$15.59
12/1314/14Sep 11$0.29$0.211.38$12.71$14.29
13/1414/14Aug 21$0.28$0.221.27$13.22$14.28

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
$12.50$13.00$13.50Aug 7$0.05$0.459.00
$12.50$13.00$13.50Aug 21$0.05$0.459.00
$14.50$15.00$15.50Sep 4$0.05$0.459.00
$14.00$14.50$15.00Aug 21$0.06$0.447.33
$11.50$12.00$12.50Aug 28$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Aug 28$0.06$0.447.33
$12.00$12.50$13.00Sep 4$0.06$0.447.33
$14.50$15.00$15.50Sep 4$0.06$0.447.33
$13.00$13.50$14.00Sep 11$0.06$0.447.33
$14.00$15.00$16.00Sep 18$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.07, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Sep 18-$0.12$0.88
$15.00$15.501:2Sep 11-$0.09$0.41
$14.00$14.501:2Sep 11-$0.11$0.39
$13.50$14.001:2Sep 4-$0.13$0.37
$13.50$14.001:2Sep 11-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Sep 18-$0.07$0.93
$16.00$15.001:2Aug 21-$0.39$0.61
$14.50$14.001:2Aug 14-$0.07$0.43
$13.50$13.001:2Sep 11-$0.09$0.41
$14.00$13.501:2Aug 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. 15 found (best yield 3.41%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 18$0.470.441.5%3.41%4.93%2.2K19.2K
$14.00Sep 11$0.380.421.5%2.76%4.28%5226
$14.00Sep 4$0.330.411.5%2.39%3.92%265130
$14.00Aug 28$0.280.401.5%2.03%3.55%352523
$14.50Sep 11$0.250.305.2%1.81%6.96%187101
$14.00Aug 21$0.210.371.5%1.52%3.05%1.6K9.1K
$15.00Sep 18$0.190.238.8%1.38%10.15%89933.8K
$14.50Sep 4$0.180.275.2%1.31%6.45%117522
$14.50Aug 28$0.140.245.2%1.02%6.16%485849
$14.00Aug 14$0.130.321.5%0.94%2.47%6.2K2.5K

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 44,921
Total Puts 51,084
Put/Call Ratio 1.14
Net Difference -6,163

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 577,596
Total Puts 268,931
Average Put/Call Ratio 0.48
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