F - Options Database

FORD MTR CO DEL

$14.38 +0.74%

(7/21 18:04) ◀

Wednesday, July 22, 2026 (3:05pm)

▶ (7/22 18:14)

◀ 7/22 15:05 ▶

Option Volume

Detail

ℹ

Current (07/22 3:05pm) 54,338

Calls: 38,649 (71%)

Puts: 15,689 (29%)

Prior (07/21) 60,710

Calls: 35,528 (59%)

Puts: 25,182 (41%)

Current vs Prior -10.50%

Calls: +8.78% (Calls)

Puts: -37.70% (Puts)

Prior 7-Day Total 486,312

Calls: 318,301 (65%)

Puts: 168,011 (35%)

Prior 7-Day Average 69,473

Calls: 45,471 (65%)

Puts: 24,001 (35%)

Current vs Prior 7-Day Avg -21.79%

Calls: -15.00%

Puts: -34.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 3:05pm) $3.17M

Calls: $2.18M (69%)

Puts: $990.1K (31%)

Prior (07/21) $4.22M

Calls: $2.97M (70%)

Puts: $1.25M (30%)

Current vs Prior -24.91%

Calls: -26.65%

Puts: -20.80%

Prior 7-Day Total $29.53M

Calls: $20.12M (68%)

Puts: $9.41M (32%)

Prior 7-Day Average $4.22M

Calls: $2.87M (68%)

Puts: $1.34M (32%)

Current vs Prior 7-Day Avg -24.93%

Calls: -24.25%

Puts: -26.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:05pm) 0.41

Prior (07/21) 0.71

Current vs Prior -42.73%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -34.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 3:05pm) 1,825,696

Calls: 986,964 (54%)

Puts: 838,732 (46%)

Prior (07/21) 1,802,187

Calls: 978,427 (54%)

Puts: 823,760 (46%)

Current vs Prior +1.30%

Prior 7-Day Total 14,708,586

Calls: 8,701,865 (59%)

Puts: 6,006,721 (41%)

Prior 7-Day Average 2,101,226

Calls: 1,243,123 (59%)

Puts: 858,103 (41%)

Current vs Prior 7-Day Avg -13.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.87% | 9.11%11.96% | 12.73%

Prior 5.85% | 9.71%12.49% | 13.06%

Current vs Prior -16.83% | -6.15%-4.24% | -2.57%

Prior 7-Day Avg 4.66% | 6.94%5.89% | 11.31%

Current vs 7-Day Avg +4.43% | +31.34%+102.91% | +12.57%

Prior 7-Day Eod 5.85% | 9.71%12.19% | 12.89%

Current vs 7-Day Eod -16.83% | -6.15%-1.91% | -1.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.66% | 4.65%

Calls: 13.33% | 4.05%

Puts: 4.00% | 5.26%

Prior 3.71% | 4.64%

Calls: 3.85% | 1.79%

Puts: 3.57% | 7.50%

Current vs Prior +133.42% | +0.22%

Prior 7-Day Avg 10.42% | 5.76%

Calls: 8.08% | 3.91%

Puts: 12.76% | 7.61%

Current vs 7-Day Avg -16.87% | -19.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.18M). Extreme bullish P/C ratio of 0.41 - heavy call buying (38,649 calls vs 15,689 puts). P/C ratio dropping 43% - sentiment shifting bullish.

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 NEUTRAL

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 6.4%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.46	0.47	$0.47	2.1%	822	0.48	6.1K
$14.00	Jul 31	0.72	0.75	$0.74	4.1%	475	0.63	7.8K
$14.00	Aug 21	0.86	0.90	$0.88	4.5%	180	0.59	7.3K
$15.00	Aug 21	0.42	0.44	$0.43	4.7%	1.6K	0.37	12.5K
$14.50	Aug 21	0.61	0.64	$0.63	4.8%	258	0.47	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.57	0.58	$0.57	1.8%	354	0.41	7.0K
$15.00	Jul 31	0.87	0.90	$0.89	3.4%	205	0.66	257
$15.00	Aug 21	1.12	1.16	$1.14	3.5%	184	0.63	1.5K
$14.50	Aug 21	0.82	0.85	$0.84	3.6%	113	0.52	211
$15.50	Jul 31	1.24	1.29	$1.27	3.9%	1	0.78	163

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 31	0.05	0.06	$0.06	16.7%	179	0.09	598
$16.00	Jul 31	0.08	0.09	$0.09	11.1%	310	0.13	2.9K
$17.00	Aug 21	0.09	0.10	$0.10	10.0%	95	0.11	13.6K
$17.00	Aug 28	0.10	0.12	$0.11	18.2%	30	0.12	97
$14.50	Jul 24	0.12	0.14	$0.13	15.4%	6.9K	0.41	10.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 7	0.06	0.07	$0.07	14.3%	23	0.09	669
$12.00	Aug 21	0.08	0.09	$0.09	11.1%	652	0.09	6.3K
$12.00	Aug 28	0.09	0.10	$0.10	10.0%	16	0.10	40
$12.50	Aug 28	0.15	0.18	$0.16	18.8%	35	0.15	118
$13.50	Jul 31	0.17	0.19	$0.18	11.1%	476	0.23	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	2.32	2.46	$2.39	5.9%	19	0.99	81
$12.50	Jul 24	1.82	1.96	$1.89	7.4%	6	0.99	58
$13.00	Jul 24	1.35	1.43	$1.39	5.8%	87	0.98	363
$13.50	Jul 24	0.86	0.92	$0.89	6.7%	95	0.97	2.9K
$12.00	Jul 31	2.34	2.50	$2.42	6.6%	5	0.97	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 24	1.05	1.16	$1.11	9.9%	18	1.00	39
$16.00	Jul 24	1.54	1.66	$1.60	7.5%	3	1.00	114
$16.50	Jul 24	2.04	2.19	$2.12	7.1%	2	1.00	11
$17.00	Jul 24	2.54	2.66	$2.60	4.6%	3	1.00	--
$16.50	Jul 31	2.06	2.21	$2.13	7.0%	20	0.90	13

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 38.4K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.02	0.03	$0.03	33.3%	7.1K	0.11	11.2K
$14.50	Jul 24	0.12	0.14	$0.13	15.4%	6.9K	0.41	10.3K
$15.00	Jul 31	0.27	0.29	$0.28	7.1%	2.4K	0.34	10.3K
$15.00	Aug 21	0.42	0.44	$0.43	4.7%	1.6K	0.37	12.5K
$16.00	Aug 21	0.18	0.21	$0.20	15.0%	1.2K	0.20	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.04	0.05	$0.05	20.0%	2.2K	0.18	6.0K
$14.50	Jul 24	0.24	0.25	$0.25	4.0%	2.1K	0.60	2.0K
$12.00	Aug 21	0.08	0.09	$0.09	11.1%	652	0.09	6.3K
$13.50	Jul 31	0.17	0.19	$0.18	11.1%	476	0.23	3.9K
$14.00	Jul 31	0.33	0.35	$0.34	5.9%	455	0.37	4.2K

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 60.9%, max 151.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 24	Aug 28	110.2%	43.8%	151.5%	40	824
$12.00	Jul 24	Aug 28	109.1%	44.1%	147.1%	20	93
$12.50	Jul 24	Aug 28	87.3%	43.4%	101.0%	7	64
$16.50	Jul 24	Aug 28	84.1%	44.1%	90.6%	19	1.2K
$16.00	Jul 24	Aug 28	67.8%	42.6%	59.4%	314	4.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 24	Aug 28	109.1%	44.1%	147.1%	16	601
$17.00	Jul 24	Aug 21	110.2%	47.2%	133.3%	3	873
$12.50	Jul 24	Aug 28	87.3%	43.4%	101.0%	65	533
$16.50	Jul 24	Aug 7	84.1%	51.6%	63.1%	3	21
$16.00	Jul 24	Aug 28	67.8%	42.6%	59.4%	5	114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 4.00, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Jul 24	$0.10	$0.40	$0.10	4.00	$14.60
$15.50	$16.00	Aug 28	$0.11	$0.39	$0.11	3.55	$15.61
$15.00	$15.50	Jul 31	$0.12	$0.38	$0.12	3.17	$15.12
$15.00	$15.50	Aug 7	$0.13	$0.37	$0.13	2.85	$15.13
$15.00	$15.50	Aug 14	$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 28	$0.10	$0.40	$0.10	4.00	$12.90
$13.50	$13.00	Aug 14	$0.13	$0.37	$0.13	2.85	$13.37
$13.50	$13.00	Aug 21	$0.15	$0.35	$0.15	2.33	$13.35
$13.50	$13.00	Aug 28	$0.15	$0.35	$0.15	2.33	$13.35
$14.00	$13.50	Jul 31	$0.16	$0.34	$0.16	2.12	$13.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 7.82, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.87	$0.87	$0.13	6.69	$12.87
$13.00	$13.50	Aug 14	$0.38	$0.38	$0.12	3.17	$13.38
$13.50	$14.00	Aug 7	$0.36	$0.36	$0.14	2.57	$13.86
$13.50	$14.00	Aug 14	$0.36	$0.36	$0.14	2.57	$13.86
$13.00	$13.50	Aug 28	$0.36	$0.36	$0.14	2.57	$13.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$15.50	Aug 14	$1.33	$1.33	$0.17	7.82	$15.67
$16.00	$15.50	Jul 31	$0.39	$0.39	$0.11	3.55	$15.61
$15.50	$15.00	Aug 14	$0.39	$0.39	$0.11	3.55	$15.11
$15.50	$15.00	Jul 31	$0.38	$0.38	$0.12	3.17	$15.12
$16.00	$15.00	Aug 28	$0.76	$0.76	$0.24	3.17	$15.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.19, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Jul 24	Jul 31	$0.07	87.3%	58.7%
$16.00	Jul 24	Jul 31	$0.08	67.8%	58.6%
$13.00	Jul 24	Jul 31	$0.11	65.8%	59.1%
$15.50	Jul 24	Jul 31	$0.15	50.4%	57.7%
$13.50	Jul 24	Jul 31	$0.20	44.3%	57.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 24	Jul 31	$0.06	67.8%	58.6%
$13.00	Jul 24	Jul 31	$0.08	65.8%	59.1%
$15.50	Jul 24	Jul 31	$0.16	50.4%	57.7%
$13.50	Jul 24	Jul 31	$0.17	44.3%	57.3%
$17.00	Jul 24	Aug 14	$0.20	110.2%	50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.64% of stock, avg 11.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 24	$0.13	$0.25	$0.38	$14.12	$14.88	2.64%
$14.00	Jul 24	$0.45	$0.05	$0.50	$13.50	$14.50	3.48%
$15.00	Jul 24	$0.03	$0.65	$0.68	$14.32	$15.68	4.73%
$13.50	Jul 24	$0.89	$0.01	$0.90	$12.60	$14.40	6.26%
$14.50	Jul 31	$0.47	$0.57	$1.04	$13.46	$15.54	7.23%
$14.00	Jul 31	$0.74	$0.34	$1.08	$12.92	$15.08	7.51%
$15.50	Jul 24	$0.01	$1.11	$1.12	$14.38	$16.62	7.79%
$15.00	Jul 31	$0.28	$0.89	$1.17	$13.83	$16.17	8.14%
$14.50	Aug 7	$0.54	$0.64	$1.18	$13.32	$15.68	8.21%
$14.00	Aug 7	$0.80	$0.40	$1.20	$12.80	$15.20	8.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.56% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$14.00	Jul 24	$0.03	$0.05	$0.08	$13.92	$15.08
$16.50	$12.50	Jul 31	$0.06	$0.04	$0.10	$12.40	$16.60
$16.50	$12.00	Aug 7	$0.08	$0.04	$0.12	$11.88	$16.62
$16.00	$12.50	Jul 31	$0.09	$0.04	$0.13	$12.37	$16.13
$16.50	$13.00	Jul 31	$0.06	$0.09	$0.15	$12.85	$16.65
$16.50	$12.50	Aug 7	$0.08	$0.07	$0.15	$12.35	$16.65
$16.50	$12.00	Aug 14	$0.10	$0.06	$0.16	$11.84	$16.66
$16.00	$12.00	Aug 7	$0.13	$0.04	$0.17	$11.83	$16.17
$14.50	$14.00	Jul 24	$0.13	$0.05	$0.18	$13.82	$14.68
$16.00	$13.00	Jul 31	$0.09	$0.09	$0.18	$12.82	$16.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Aug 14	$0.40	$0.10	4.00	$13.10	$14.40
14/14	15/16	Aug 14	$0.39	$0.11	3.55	$14.11	$15.39
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	14/15	Aug 28	$0.39	$0.11	3.55	$13.61	$14.89
14/14	14/15	Aug 7	$0.37	$0.13	2.85	$13.63	$14.87
14/14	15/16	Aug 7	$0.37	$0.13	2.85	$14.13	$15.37
14/14	16/16	Aug 28	$0.37	$0.13	2.85	$14.13	$15.87
14/14	14/15	Aug 14	$0.36	$0.14	2.57	$13.64	$14.86
14/14	14/15	Jul 31	$0.35	$0.15	2.33	$13.65	$14.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$15.50	$16.00	Aug 7	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Aug 14	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 21	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Aug 21	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 28	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Aug 28	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 24	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 14	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Jul 31	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.14, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Aug 7	-$0.05	$0.45
$16.00	$16.50	1:2	Aug 14	-$0.05	$0.45
$15.50	$16.00	1:2	Aug 14	-$0.06	$0.44
$16.50	$17.00	1:2	Aug 14	-$0.06	$0.44
$16.50	$17.00	1:2	Aug 21	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Aug 14	-$0.14	$1.36
$16.00	$15.00	1:2	Aug 21	-$0.39	$0.61
$16.00	$15.00	1:2	Aug 28	-$0.41	$0.59
$13.50	$13.00	1:2	Aug 7	-$0.05	$0.45
$14.00	$13.50	1:2	Aug 7	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.52%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$0.65	0.48	0.8%	4.52%	5.35%	6	136
$14.50	Aug 21	$0.61	0.47	0.8%	4.24%	5.08%	258	1.6K
$14.50	Aug 14	$0.55	0.47	0.8%	3.82%	4.66%	17	374
$14.50	Aug 7	$0.52	0.49	0.8%	3.62%	4.45%	188	1.0K
$14.50	Jul 31	$0.46	0.48	0.8%	3.20%	4.03%	822	6.1K
$15.00	Aug 28	$0.45	0.39	4.3%	3.13%	7.44%	217	1.1K
$15.00	Aug 21	$0.42	0.37	4.3%	2.92%	7.23%	1.6K	12.5K
$15.00	Aug 14	$0.36	0.36	4.3%	2.50%	6.82%	733	1.3K
$15.00	Aug 7	$0.33	0.36	4.3%	2.29%	6.61%	503	2.1K
$15.50	Aug 28	$0.31	0.29	7.8%	2.16%	9.94%	25	276

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 38,649

Total Puts 15,689

Put/Call Ratio 0.41

Net Difference 22,960

Prior's Put/Call Breakdown

Total Calls 35,528

Total Puts 25,182

Put/Call Ratio 0.71

Net Difference 10,346

Prior 7-Day Put/Call Summary

Total Calls 318,301

Total Puts 168,011

Average Put/Call Ratio 0.62

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...

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