F - Options Database

FORD MTR CO DEL

$14.15 -1.87%

$14.12 (-0.18%)🌙

as of 07/23 04:08 PM

(7/22 18:14) ◀

Thursday, July 23, 2026 (4:05pm)

▶ (7/23 18:04)

◀ 7/23 16:08 ▶

Option Volume

Detail

ℹ

Current (07/23 4:05pm) 51,491

Calls: 33,243 (65%)

Puts: 18,248 (35%)

Prior (07/22) 54,338

Calls: 38,649 (71%)

Puts: 15,689 (29%)

Current vs Prior -5.24%

Calls: -13.99% (Calls)

Puts: +16.31% (Puts)

Prior 7-Day Total 450,664

Calls: 281,753 (63%)

Puts: 168,911 (37%)

Prior 7-Day Average 64,380

Calls: 40,250 (63%)

Puts: 24,130 (37%)

Current vs Prior 7-Day Avg -20.02%

Calls: -17.41%

Puts: -24.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 4:05pm) $3.48M

Calls: $2.63M (76%)

Puts: $849.1K (24%)

Prior (07/22) $3.17M

Calls: $2.18M (69%)

Puts: $990.1K (31%)

Current vs Prior +9.96%

Calls: +20.97%

Puts: -14.24%

Prior 7-Day Total $29.73M

Calls: $20.02M (67%)

Puts: $9.70M (33%)

Prior 7-Day Average $4.25M

Calls: $2.86M (67%)

Puts: $1.39M (33%)

Current vs Prior 7-Day Avg -17.98%

Calls: -7.93%

Puts: -38.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 4:05pm) 0.55

Prior (07/22) 0.41

Current vs Prior +35.23%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -18.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 4:05pm) 1,845,066

Calls: 1,000,672 (54%)

Puts: 844,394 (46%)

Prior (07/22) 1,825,696

Calls: 986,964 (54%)

Puts: 838,732 (46%)

Current vs Prior +1.06%

Prior 7-Day Total 14,355,933

Calls: 8,392,556 (58%)

Puts: 5,963,377 (42%)

Prior 7-Day Average 2,050,847

Calls: 1,198,936 (58%)

Puts: 851,911 (42%)

Current vs Prior 7-Day Avg -10.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.10% | 8.98%12.08% | 12.86%

Prior 4.98% | 9.18%12.19% | 12.82%

Current vs Prior -17.62% | -2.23%-0.89% | +0.30%

Prior 7-Day Avg 4.83% | 7.42%6.81% | 11.51%

Current vs 7-Day Avg -15.18% | +20.92%+77.41% | +11.77%

Prior 7-Day Eod 4.98% | 9.18%11.93% | 12.76%

Current vs 7-Day Eod -17.62% | -2.23%+1.32% | +0.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.66% | 4.65%

Calls: 13.33% | 4.05%

Puts: 4.00% | 5.26%

Prior 8.59% | 3.06%

Calls: 5.41% | 2.99%

Puts: 11.76% | 3.13%

Current vs Prior +0.81% | +51.96%

Prior 7-Day Avg 8.73% | 5.27%

Calls: 5.99% | 3.81%

Puts: 11.47% | 6.73%

Current vs 7-Day Avg -0.79% | -11.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.63M) vs puts ($849.1K). Bullish P/C ratio of 0.55. P/C ratio rising 35% - 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:05	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 54 of results (avg 7.1%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.34	0.35	$0.35	2.9%	2.0K	0.41	6.3K
$14.50	Aug 21	0.51	0.53	$0.52	3.8%	1.1K	0.42	1.8K
$12.50	Jul 24	1.63	1.70	$1.67	4.2%	54	0.98	57
$12.00	Aug 7	2.17	2.27	$2.22	4.5%	28	0.94	13
$11.50	Jul 31	2.60	2.72	$2.66	4.5%	10	0.99	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 21	0.94	0.97	$0.96	3.1%	291	0.57	314
$13.50	Aug 21	0.44	0.46	$0.45	4.4%	355	0.35	942
$14.00	Aug 21	0.65	0.68	$0.67	4.5%	368	0.46	7.1K
$14.50	Aug 14	0.86	0.90	$0.88	4.5%	147	0.58	160
$16.50	Jul 24	2.29	2.42	$2.36	5.5%	27	1.00	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 31	0.05	0.06	$0.06	16.7%	86	0.10	3.1K
$16.50	Aug 21	0.10	0.11	$0.11	9.1%	45	0.12	135
$16.00	Aug 21	0.15	0.17	$0.16	12.5%	233	0.17	9.6K
$15.00	Jul 31	0.18	0.20	$0.19	10.5%	1.4K	0.27	10.9K
$14.00	Jul 24	0.19	0.23	$0.21	19.0%	1.8K	0.70	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.05	0.06	$0.06	16.7%	4.0K	0.29	5.9K
$12.00	Aug 21	0.09	0.10	$0.10	10.0%	264	0.10	6.6K
$13.00	Jul 31	0.10	0.12	$0.11	18.2%	954	0.16	2.8K
$13.00	Aug 7	0.15	0.17	$0.16	12.5%	26	0.19	842
$12.50	Aug 21	0.16	0.18	$0.17	11.8%	86	0.17	390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Aug 14	2.60	2.80	$2.70	7.4%	--	1.00	12
$11.50	Jul 24	2.52	2.95	$2.74	15.7%	45	0.99	30
$11.50	Jul 31	2.60	2.72	$2.66	4.5%	10	0.99	26
$12.00	Jul 24	1.79	2.25	$2.02	22.8%	62	0.99	74
$12.50	Jul 24	1.63	1.70	$1.67	4.2%	54	0.98	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 24	1.29	1.42	$1.36	9.6%	30	1.00	17
$16.00	Jul 24	1.79	1.92	$1.86	7.0%	202	1.00	114
$16.50	Jul 24	2.29	2.42	$2.36	5.5%	27	1.00	11
$15.00	Jul 24	0.79	0.92	$0.86	15.1%	692	0.96	921
$16.50	Jul 31	2.29	2.45	$2.37	6.8%	4	0.93	13

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 35.6K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.01	0.03	$0.02	100.0%	5.9K	0.13	11.9K
$15.00	Jul 24	0.00	0.01	$0.01	100.0%	2.1K	0.03	15.0K
$14.50	Jul 31	0.34	0.35	$0.35	2.9%	2.0K	0.41	6.3K
$14.00	Jul 24	0.19	0.23	$0.21	19.0%	1.8K	0.70	7.0K
$15.00	Jul 31	0.18	0.20	$0.19	10.5%	1.4K	0.27	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.05	0.06	$0.06	16.7%	4.0K	0.29	5.9K
$12.50	Jul 31	0.04	0.06	$0.05	40.0%	2.4K	0.08	1.7K
$13.00	Jul 31	0.10	0.12	$0.11	18.2%	954	0.16	2.8K
$13.50	Jul 24	0.00	0.01	$0.01	100.0%	912	0.03	3.2K
$14.00	Jul 31	0.40	0.43	$0.42	7.1%	816	0.43	4.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 140.1%, max 273.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 24	Aug 14	176.0%	51.8%	239.8%	45	42
$12.00	Jul 24	Aug 28	143.9%	43.6%	229.8%	64	87
$16.50	Jul 24	Aug 28	132.2%	45.0%	194.0%	11	1.3K
$12.50	Jul 24	Aug 28	112.5%	43.5%	158.7%	62	64
$16.00	Jul 24	Aug 28	109.3%	43.7%	150.3%	7	4.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 24	Aug 28	176.0%	47.2%	273.2%	--	299
$12.00	Jul 24	Aug 28	143.9%	43.6%	229.8%	7	607
$16.50	Jul 24	Aug 28	132.2%	45.0%	194.0%	29	11
$12.50	Jul 24	Aug 28	112.5%	43.5%	158.7%	10	563
$16.00	Jul 24	Aug 21	109.3%	46.1%	137.1%	202	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 4.00, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Aug 7	$0.10	$0.40	$0.10	4.00	$15.10
$15.50	$16.00	Aug 28	$0.10	$0.40	$0.10	4.00	$15.60
$15.00	$15.50	Aug 14	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Aug 28	$0.12	$0.38	$0.12	3.17	$15.12
$15.00	$15.50	Aug 21	$0.13	$0.37	$0.13	2.85	$15.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Aug 21	$0.10	$0.40	$0.10	4.00	$12.90
$13.00	$12.50	Aug 28	$0.10	$0.40	$0.10	4.00	$12.90
$13.50	$13.00	Jul 31	$0.12	$0.38	$0.12	3.17	$13.38
$13.50	$13.00	Aug 7	$0.12	$0.38	$0.12	3.17	$13.38
$13.50	$13.00	Aug 14	$0.15	$0.35	$0.15	2.33	$13.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 5.25, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Aug 28	$0.38	$0.38	$0.12	3.17	$12.88
$13.00	$13.50	Aug 28	$0.36	$0.36	$0.14	2.57	$13.36
$12.00	$12.50	Jul 24	$0.35	$0.35	$0.15	2.33	$12.35
$13.00	$13.50	Jul 31	$0.35	$0.35	$0.15	2.33	$13.35
$13.00	$13.50	Aug 7	$0.34	$0.34	$0.16	2.13	$13.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.00	Aug 28	$1.26	$1.26	$0.24	5.25	$15.24
$16.00	$15.00	Aug 21	$0.82	$0.82	$0.18	4.56	$15.18
$15.50	$15.00	Aug 14	$0.40	$0.40	$0.10	4.00	$15.10
$15.50	$15.00	Aug 7	$0.38	$0.38	$0.12	3.17	$15.12
$15.00	$14.50	Jul 31	$0.37	$0.37	$0.13	2.85	$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.21, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 24	Jul 31	$0.09	84.9%	59.1%
$13.00	Jul 24	Jul 31	$0.12	81.3%	60.2%
$12.00	Jul 24	Jul 31	$0.18	143.9%	63.8%
$15.00	Jul 24	Jul 31	$0.18	58.4%	58.6%
$13.50	Jul 24	Jul 31	$0.26	49.8%	59.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 24	Jul 31	$0.06	84.9%	59.1%
$13.00	Jul 24	Jul 31	$0.10	81.3%	60.2%
$15.00	Jul 24	Jul 31	$0.20	58.4%	58.6%
$13.50	Jul 24	Jul 31	$0.22	49.8%	59.9%
$14.50	Jul 24	Jul 31	$0.32	40.9%	59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.91% of stock, avg 11.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 24	$0.21	$0.06	$0.27	$13.73	$14.27	1.91%
$14.50	Jul 24	$0.02	$0.37	$0.39	$14.11	$14.89	2.76%
$13.50	Jul 24	$0.65	$0.01	$0.66	$12.84	$14.16	4.66%
$15.00	Jul 24	$0.01	$0.86	$0.87	$14.13	$15.87	6.15%
$14.00	Jul 31	$0.58	$0.42	$1.00	$13.00	$15.00	7.07%
$14.50	Jul 31	$0.35	$0.69	$1.04	$13.46	$15.54	7.35%
$13.50	Jul 31	$0.91	$0.23	$1.14	$12.36	$14.64	8.06%
$14.00	Aug 7	$0.66	$0.48	$1.14	$12.86	$15.14	8.06%
$13.00	Jul 24	$1.14	$0.01	$1.15	$11.85	$14.15	8.13%
$14.50	Aug 7	$0.42	$0.76	$1.18	$13.32	$15.68	8.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.57% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$14.00	Jul 24	$0.02	$0.06	$0.08	$13.92	$14.58
$16.50	$12.50	Jul 31	$0.03	$0.05	$0.08	$12.42	$16.58
$16.50	$12.00	Aug 7	$0.06	$0.04	$0.10	$11.90	$16.60
$16.00	$12.50	Jul 31	$0.06	$0.05	$0.11	$12.39	$16.11
$16.00	$12.00	Aug 7	$0.08	$0.04	$0.12	$11.88	$16.12
$16.50	$13.00	Jul 31	$0.03	$0.11	$0.14	$12.86	$16.64
$16.50	$12.50	Aug 7	$0.06	$0.08	$0.14	$12.36	$16.64
$15.50	$12.50	Jul 31	$0.10	$0.05	$0.15	$12.35	$15.65
$16.00	$12.50	Aug 7	$0.08	$0.08	$0.16	$12.34	$16.16
$16.50	$12.00	Aug 14	$0.08	$0.08	$0.16	$11.84	$16.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 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 28	$0.40	$0.10	4.00	$13.10	$14.40
14/14	14/15	Aug 14	$0.39	$0.11	3.55	$13.61	$14.89
14/14	15/16	Aug 14	$0.39	$0.11	3.55	$14.11	$15.39
12/13	14/14	Aug 28	$0.39	$0.11	3.55	$12.61	$13.89
14/14	15/16	Aug 28	$0.39	$0.11	3.55	$14.11	$15.39
14/14	15/16	Aug 7	$0.38	$0.12	3.17	$14.12	$15.38
13/14	14/14	Aug 14	$0.38	$0.12	3.17	$13.12	$14.38
14/14	14/15	Aug 21	$0.38	$0.12	3.17	$13.62	$14.88
14/14	14/15	Aug 28	$0.38	$0.12	3.17	$13.62	$14.88
14/14	14/15	Aug 7	$0.37	$0.13	2.85	$13.63	$14.87

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 14	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Aug 28	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Aug 21	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Aug 28	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.50	$14.00	$14.50	Aug 14	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 28	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$15.50	$16.00	$16.50	Aug 7	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Aug 21	$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. 48 found (best net $-0.09, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Aug 14	-$0.05	$0.45
$16.00	$16.50	1:2	Aug 21	-$0.06	$0.44
$15.00	$15.50	1:2	Aug 14	-$0.07	$0.43
$14.50	$15.00	1:2	Aug 7	-$0.08	$0.42
$15.50	$16.00	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Aug 28	-$0.09	$1.41
$16.00	$15.00	1:2	Aug 21	-$0.49	$0.51
$13.00	$12.50	1:2	Aug 14	-$0.06	$0.44
$13.50	$13.00	1:2	Aug 14	-$0.07	$0.43
$13.00	$12.50	1:2	Aug 21	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.60%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 21	$0.51	0.42	2.5%	3.60%	6.08%	1.1K	1.8K
$14.50	Aug 28	$0.49	0.43	2.5%	3.46%	5.94%	34	138
$14.50	Aug 14	$0.43	0.41	2.5%	3.04%	5.51%	179	377
$14.50	Aug 7	$0.41	0.43	2.5%	2.90%	5.37%	361	1.1K
$14.50	Jul 31	$0.34	0.41	2.5%	2.40%	4.88%	2.0K	6.3K
$15.00	Aug 21	$0.34	0.32	6.0%	2.40%	8.41%	943	12.7K
$15.00	Aug 28	$0.34	0.33	6.0%	2.40%	8.41%	20	1.1K
$15.00	Aug 14	$0.26	0.30	6.0%	1.84%	7.84%	393	1.8K
$15.50	Aug 28	$0.26	0.25	9.5%	1.84%	11.38%	14	301
$15.00	Aug 7	$0.24	0.30	6.0%	1.70%	7.70%	106	2.2K

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 33,243

Total Puts 18,248

Put/Call Ratio 0.55

Net Difference 14,995

Prior's Put/Call Breakdown

Total Calls 38,649

Total Puts 15,689

Put/Call Ratio 0.41

Net Difference 22,960

Prior 7-Day Put/Call Summary

Total Calls 281,753

Total Puts 168,911

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