F - Options Database

FORD MTR CO DEL

$14.27 +1.97%

(7/20 18:02) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:04)

◀ 7/21 15:05 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 60,710

Calls: 35,528 (59%)

Puts: 25,182 (41%)

Prior (07/20) 61,889

Calls: 42,281 (68%)

Puts: 19,608 (32%)

Current vs Prior -1.91%

Calls: -15.97% (Calls)

Puts: +28.43% (Puts)

Prior 7-Day Total 471,459

Calls: 301,509 (64%)

Puts: 169,950 (36%)

Prior 7-Day Average 67,351

Calls: 43,072 (64%)

Puts: 24,278 (36%)

Current vs Prior 7-Day Avg -9.86%

Calls: -17.52%

Puts: +3.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $4.22M

Calls: $2.97M (70%)

Puts: $1.25M (30%)

Prior (07/20) $4.52M

Calls: $3.84M (85%)

Puts: $676.7K (15%)

Current vs Prior -6.66%

Calls: -22.75%

Puts: +84.72%

Prior 7-Day Total $28.55M

Calls: $18.86M (66%)

Puts: $9.69M (34%)

Prior 7-Day Average $4.08M

Calls: $2.69M (66%)

Puts: $1.38M (34%)

Current vs Prior 7-Day Avg +3.42%

Calls: +10.14%

Puts: -9.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 0.71

Prior (07/20) 0.46

Current vs Prior +52.84%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +5.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 1,802,187

Calls: 978,427 (54%)

Puts: 823,760 (46%)

Prior (07/20) 1,770,336

Calls: 958,709 (54%)

Puts: 811,627 (46%)

Current vs Prior +1.80%

Prior 7-Day Total 15,079,726

Calls: 9,017,617 (60%)

Puts: 6,062,109 (40%)

Prior 7-Day Average 2,154,246

Calls: 1,288,231 (60%)

Puts: 866,015 (40%)

Current vs Prior 7-Day Avg -16.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.98% | 9.18%12.19% | 12.82%

Prior 3.49% | 6.14%3.49% | 10.74%

Current vs Prior +42.70% | +49.59%+249.70% | +19.41%

Prior 7-Day Avg 4.55% | 6.54%5.10% | 11.15%

Current vs 7-Day Avg +9.43% | +40.45%+139.21% | +15.04%

Prior 7-Day Eod 3.49% | 6.14%12.37% | 13.08%

Current vs 7-Day Eod +42.70% | +49.59%-1.40% | -1.96%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.59% | 3.06%

Calls: 5.41% | 2.99%

Puts: 11.76% | 3.13%

Prior 13.97% | 4.95%

Calls: 2.94% | 2.00%

Puts: 25.00% | 7.89%

Current vs Prior -38.51% | -38.18%

Prior 7-Day Avg 12.85% | 6.21%

Calls: 10.44% | 4.62%

Puts: 15.26% | 7.80%

Current vs 7-Day Avg -33.14% | -50.72%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.97M). P/C ratio rising 53% - 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 NEUTRAL

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 67 of results (avg 6.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 7	0.49	0.50	$0.50	2.0%	109	0.46	956
$15.00	Aug 21	0.40	0.41	$0.41	2.4%	2.1K	0.35	12.6K
$14.00	Jul 31	0.66	0.68	$0.67	3.0%	624	0.60	7.6K
$14.00	Aug 21	0.81	0.84	$0.83	3.6%	137	0.56	7.3K
$13.00	Jul 31	1.37	1.43	$1.40	4.3%	42	0.85	452

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 7	1.40	1.43	$1.42	2.1%	3	0.77	34
$13.50	Aug 21	0.41	0.42	$0.42	2.4%	453	0.33	560
$14.00	Aug 28	0.66	0.68	$0.67	3.0%	12	0.44	20
$14.50	Jul 31	0.63	0.65	$0.64	3.1%	307	0.55	964
$14.00	Aug 21	0.62	0.64	$0.63	3.2%	202	0.44	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 7	0.07	0.08	$0.08	12.5%	8	0.10	70
$17.00	Aug 21	0.08	0.09	$0.09	11.1%	364	0.10	13.4K
$14.50	Jul 24	0.11	0.12	$0.12	8.3%	7.6K	0.34	8.6K
$16.00	Aug 7	0.11	0.13	$0.12	16.7%	183	0.16	286
$15.50	Jul 31	0.13	0.14	$0.14	7.1%	793	0.20	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 31	0.05	0.06	$0.06	16.7%	53	0.08	1.6K
$14.00	Jul 24	0.09	0.10	$0.10	10.0%	2.3K	0.29	5.6K
$12.00	Aug 21	0.09	0.10	$0.10	10.0%	487	0.10	6.1K
$13.00	Jul 31	0.10	0.11	$0.11	9.1%	193	0.15	2.7K
$12.50	Aug 14	0.11	0.13	$0.12	16.7%	26	0.13	243

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 24	2.74	2.87	$2.81	4.6%	29	0.99	20
$12.00	Jul 24	2.23	2.37	$2.30	6.1%	32	0.99	77
$12.50	Jul 24	1.74	1.82	$1.78	4.5%	33	0.98	65
$13.00	Jul 24	1.23	1.35	$1.29	9.3%	113	0.98	409
$11.50	Jul 31	2.74	2.91	$2.83	6.0%	--	0.97	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	1.64	1.77	$1.71	7.6%	5	1.00	113
$16.50	Jul 24	2.14	2.30	$2.22	7.2%	11	1.00	--
$15.50	Jul 24	1.14	1.27	$1.21	10.7%	3	0.94	68
$16.50	Jul 31	2.15	2.37	$2.26	9.7%	--	0.92	13
$17.00	Aug 14	2.78	3.05	$2.92	9.2%	--	0.91	18

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 37.7K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.11	0.12	$0.12	8.3%	7.6K	0.34	8.6K
$15.00	Jul 24	0.02	0.03	$0.03	33.3%	3.2K	0.10	10.5K
$15.00	Jul 31	0.24	0.26	$0.25	8.0%	2.9K	0.31	8.4K
$15.00	Aug 21	0.40	0.41	$0.41	2.4%	2.1K	0.35	12.6K
$14.00	Jul 24	0.36	0.38	$0.37	5.4%	1.3K	0.71	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 31	0.38	0.40	$0.39	5.1%	2.3K	0.40	4.9K
$14.00	Jul 24	0.09	0.10	$0.10	10.0%	2.3K	0.29	5.6K
$13.50	Jul 24	0.01	0.02	$0.02	50.0%	1.9K	0.06	2.9K
$14.50	Jul 24	0.32	0.36	$0.34	11.8%	1.7K	0.66	766
$12.00	Aug 21	0.09	0.10	$0.10	10.0%	487	0.10	6.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 54.3%, max 126.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 24	Aug 28	84.9%	44.2%	91.8%	57	768
$12.00	Jul 24	Aug 28	86.1%	45.6%	88.8%	32	89
$11.50	Jul 24	Aug 14	104.5%	56.9%	83.5%	39	22
$16.50	Jul 24	Aug 28	72.3%	43.9%	64.6%	17	1.2K
$12.50	Jul 24	Aug 28	68.2%	42.5%	60.5%	34	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 24	Aug 28	104.5%	46.1%	126.4%	6	295
$12.00	Jul 24	Aug 28	86.1%	45.6%	88.8%	2	600
$12.50	Jul 24	Aug 28	68.2%	42.5%	60.5%	8	529
$16.50	Jul 24	Aug 7	72.3%	51.5%	40.6%	11	10
$16.00	Jul 24	Aug 21	59.1%	45.2%	30.9%	23	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 4.00, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.50	$16.00	Aug 28	$0.10	$0.40	$0.10	4.00	$15.60
$15.00	$15.50	Jul 31	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 21	$0.13	$0.37	$0.13	2.85	$15.13
$15.00	$15.50	Aug 28	$0.13	$0.37	$0.13	2.85	$15.13
$15.00	$15.50	Aug 7	$0.14	$0.36	$0.14	2.57	$15.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Aug 14	$0.10	$0.40	$0.10	4.00	$12.90
$13.50	$13.00	Jul 31	$0.11	$0.39	$0.11	3.55	$13.39
$13.00	$12.50	Aug 21	$0.11	$0.39	$0.11	3.55	$12.89
$13.00	$12.50	Aug 28	$0.11	$0.39	$0.11	3.55	$12.89
$13.50	$13.00	Aug 7	$0.12	$0.38	$0.12	3.17	$13.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 4.88, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.83	$0.83	$0.17	4.88	$12.83
$13.00	$13.50	Jul 31	$0.39	$0.39	$0.11	3.55	$13.39
$13.00	$13.50	Aug 7	$0.39	$0.39	$0.11	3.55	$13.39
$12.50	$13.00	Aug 14	$0.39	$0.39	$0.11	3.55	$12.89
$13.00	$13.50	Aug 14	$0.39	$0.39	$0.11	3.55	$13.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$14.50	Jul 24	$0.40	$0.40	$0.10	4.00	$14.60
$15.50	$15.00	Aug 7	$0.39	$0.39	$0.11	3.55	$15.11
$15.50	$15.00	Aug 14	$0.39	$0.39	$0.11	3.55	$15.11
$16.00	$15.00	Aug 21	$0.76	$0.76	$0.24	3.17	$15.24
$15.50	$15.00	Jul 31	$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. 15 found (avg debit $0.18, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Jul 24	Jul 31	$0.07	68.2%	59.7%
$16.00	Jul 24	Jul 31	$0.07	59.1%	57.2%
$13.00	Jul 24	Jul 31	$0.11	50.4%	56.3%
$15.50	Jul 24	Jul 31	$0.12	54.9%	54.9%
$13.50	Jul 24	Jul 31	$0.19	40.5%	56.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 24	Jul 31	$0.06	59.1%	57.2%
$13.00	Jul 24	Jul 31	$0.10	50.4%	56.3%
$15.50	Jul 24	Jul 31	$0.12	54.9%	54.9%
$13.50	Jul 24	Jul 31	$0.20	40.5%	56.4%
$15.00	Jul 24	Jul 31	$0.23	41.8%	55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.22% of stock, avg 12.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 24	$0.12	$0.34	$0.46	$14.04	$14.96	3.22%
$14.00	Jul 24	$0.37	$0.10	$0.47	$13.53	$14.47	3.29%
$15.00	Jul 24	$0.03	$0.74	$0.77	$14.23	$15.77	5.40%
$13.50	Jul 24	$0.82	$0.02	$0.84	$12.66	$14.34	5.89%
$14.00	Jul 31	$0.67	$0.39	$1.06	$12.94	$15.06	7.43%
$14.50	Jul 31	$0.43	$0.64	$1.07	$13.43	$15.57	7.50%
$14.00	Aug 7	$0.75	$0.45	$1.20	$12.80	$15.20	8.41%
$15.00	Jul 31	$0.25	$0.97	$1.22	$13.78	$16.22	8.55%
$14.50	Aug 7	$0.50	$0.72	$1.22	$13.28	$15.72	8.55%
$15.50	Jul 24	$0.02	$1.21	$1.23	$14.27	$16.73	8.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.28% of stock, avg 3.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$13.50	Jul 24	$0.02	$0.02	$0.04	$13.46	$15.54
$15.00	$13.50	Jul 24	$0.03	$0.02	$0.05	$13.45	$15.05
$16.50	$12.50	Jul 31	$0.05	$0.06	$0.11	$12.39	$16.61
$15.50	$14.00	Jul 24	$0.02	$0.10	$0.12	$13.88	$15.62
$15.00	$14.00	Jul 24	$0.03	$0.10	$0.13	$13.87	$15.13
$16.50	$12.00	Aug 7	$0.08	$0.05	$0.13	$11.87	$16.63
$14.50	$13.50	Jul 24	$0.12	$0.02	$0.14	$13.36	$14.64
$16.00	$12.50	Jul 31	$0.08	$0.06	$0.14	$12.36	$16.14
$16.50	$13.00	Jul 31	$0.05	$0.11	$0.16	$12.84	$16.66
$16.50	$12.50	Aug 7	$0.08	$0.08	$0.16	$12.34	$16.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 4.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Aug 21	$0.40	$0.10	4.00	$13.10	$14.40
13/14	14/14	Aug 14	$0.39	$0.11	3.55	$13.11	$14.39
14/14	14/15	Aug 21	$0.39	$0.11	3.55	$13.61	$14.89
13/14	14/14	Aug 28	$0.39	$0.11	3.55	$13.11	$14.39
14/14	15/16	Aug 28	$0.39	$0.11	3.55	$14.11	$15.39
14/14	14/15	Aug 14	$0.38	$0.12	3.17	$13.62	$14.88
13/14	14/14	Aug 7	$0.37	$0.13	2.85	$13.13	$14.37
14/14	15/16	Jul 31	$0.36	$0.14	2.57	$14.14	$15.36
14/14	15/16	Aug 28	$0.36	$0.14	2.57	$13.64	$15.36
14/14	16/16	Aug 28	$0.36	$0.14	2.57	$14.14	$15.86

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)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.50	$15.00	$15.50	Aug 21	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 28	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 31	$0.06	$0.44	7.33
$11.50	$12.00	$12.50	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Aug 7	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Aug 14	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 21	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Jul 31	$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. 52 found (best net $-0.47, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Aug 14	-$0.06	$0.44
$16.00	$16.50	1:2	Aug 14	-$0.06	$0.44
$16.50	$17.00	1:2	Aug 28	-$0.06	$0.44
$14.50	$15.00	1:2	Jul 31	-$0.07	$0.43
$16.00	$16.50	1:2	Aug 21	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Aug 21	-$0.47	$0.53
$12.50	$12.00	1:2	Aug 21	-$0.05	$0.45
$12.00	$11.50	1:2	Aug 14	-$0.07	$0.43
$13.50	$13.00	1:2	Aug 14	-$0.07	$0.43
$13.00	$12.50	1:2	Aug 28	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.99%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 21	$0.57	0.45	1.6%	3.99%	5.61%	866	859
$14.50	Aug 28	$0.57	0.46	1.6%	3.99%	5.61%	20	135
$14.50	Aug 14	$0.52	0.45	1.6%	3.64%	5.26%	83	325
$14.50	Aug 7	$0.49	0.46	1.6%	3.43%	5.05%	109	956
$15.00	Aug 28	$0.43	0.36	5.1%	3.01%	8.13%	44	1.1K
$14.50	Jul 31	$0.42	0.45	1.6%	2.94%	4.56%	797	5.8K
$15.00	Aug 21	$0.40	0.35	5.1%	2.80%	7.92%	2.1K	12.6K
$15.00	Aug 14	$0.34	0.34	5.1%	2.38%	7.50%	239	1.1K
$15.00	Aug 7	$0.31	0.34	5.1%	2.17%	7.29%	529	2.0K
$15.50	Aug 28	$0.30	0.28	8.6%	2.10%	10.72%	63	213

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 35,528

Total Puts 25,182

Put/Call Ratio 0.71

Net Difference 10,346

Prior's Put/Call Breakdown

Total Calls 42,281

Total Puts 19,608

Put/Call Ratio 0.46

Net Difference 22,673

Prior 7-Day Put/Call Summary

Total Calls 301,509

Total Puts 169,950

Average Put/Call Ratio 0.67

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...

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