F - Options Database

FORD MTR CO DEL

$14.44 +0.45%

(7/24 01:42) ◀

Monday, July 27, 2026 (2:05pm)

▶ (7/27 15:05)

◀ 7/27 14:05 ▶

Option Volume

Detail

ℹ

Current (07/27 2:05pm) 65,380

Calls: 39,228 (60%)

Puts: 26,152 (40%)

Prior (04/29) 92,527

Calls: 43,044 (47%)

Puts: 49,483 (53%)

Current vs Prior -29.34%

Calls: -8.87% (Calls)

Puts: -47.15% (Puts)

Prior 7-Day Total 423,477

Calls: 268,336 (63%)

Puts: 155,141 (37%)

Prior 7-Day Average 60,496

Calls: 38,333 (63%)

Puts: 22,163 (37%)

Current vs Prior 7-Day Avg +8.07%

Calls: +2.33%

Puts: +18.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 2:05pm) $4.39M

Calls: $3.35M (76%)

Puts: $1.04M (24%)

Prior (04/29) $3.19M

Calls: $1.87M (59%)

Puts: $1.32M (41%)

Current vs Prior +37.65%

Calls: +79.21%

Puts: -21.35%

Prior 7-Day Total $28.87M

Calls: $19.63M (68%)

Puts: $9.24M (32%)

Prior 7-Day Average $4.12M

Calls: $2.80M (68%)

Puts: $1.32M (32%)

Current vs Prior 7-Day Avg +6.49%

Calls: +19.64%

Puts: -21.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 2:05pm) 0.67

Prior (04/29) 1.15

Current vs Prior -42.01%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +3.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 2:05pm) 1,805,275

Calls: 970,182 (54%)

Puts: 835,093 (46%)

Prior (04/29) 1,538,966

Calls: 791,163 (51%)

Puts: 747,803 (49%)

Current vs Prior +17.30%

Prior 7-Day Total 14,063,266

Calls: 8,112,456 (58%)

Puts: 5,950,810 (42%)

Prior 7-Day Average 2,009,038

Calls: 1,158,922 (58%)

Puts: 850,115 (42%)

Current vs Prior 7-Day Avg -10.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.79% | 9.76%11.43% | 12.26%

Prior 4.87% | 9.11%11.96% | 12.73%

Current vs Prior +80.67% | +7.19%-4.47% | -3.68%

Prior 7-Day Avg 4.75% | 7.71%7.74% | 11.70%

Current vs 7-Day Avg +85.33% | +26.73%+47.66% | +4.77%

Prior 7-Day Eod 4.87% | 9.11%11.41% | 12.25%

Current vs 7-Day Eod +80.67% | +7.19%+0.12% | +0.08%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.55% | 6.81%

Calls: 5.33% | 8.54%

Puts: 5.77% | 5.08%

Prior 8.66% | 4.65%

Calls: 13.33% | 4.05%

Puts: 4.00% | 5.26%

Current vs Prior -35.91% | +46.45%

Prior 7-Day Avg 9.42% | 4.92%

Calls: 7.29% | 3.40%

Puts: 11.54% | 6.44%

Current vs 7-Day Avg -41.06% | +38.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.35M) vs puts ($1.04M). Bullish P/C ratio of 0.67. P/C ratio dropping 42% - 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 NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:05	BULLISH	BULLISH	BULLISH
14:05	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 64 of results (avg 6.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.47	0.48	$0.48	2.1%	2.9K	0.50	8.3K
$14.00	Aug 14	0.82	0.85	$0.84	3.6%	70	0.61	1.2K
$15.00	Aug 21	0.41	0.43	$0.42	4.8%	724	0.37	12.8K
$12.00	Jul 31	2.41	2.53	$2.47	4.9%	26	0.99	137
$16.00	Aug 21	0.18	0.19	$0.19	5.3%	1.0K	0.20	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.06	1.10	$1.08	3.7%	141	0.62	1.7K
$14.00	Aug 21	0.52	0.54	$0.53	3.8%	487	0.40	7.2K
$14.00	Aug 14	0.45	0.47	$0.46	4.3%	181	0.39	617
$13.00	Aug 21	0.20	0.21	$0.21	4.8%	6.5K	0.20	25.4K
$17.00	Jul 31	2.49	2.62	$2.56	5.1%	76	0.95	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	0.05	0.06	$0.06	16.7%	46	0.08	74
$16.00	Jul 31	0.07	0.08	$0.08	12.5%	2.6K	0.13	3.3K
$16.50	Aug 7	0.07	0.08	$0.08	12.5%	83	0.11	194
$17.00	Aug 21	0.08	0.09	$0.09	11.1%	509	0.10	13.8K
$16.50	Aug 21	0.11	0.13	$0.12	16.7%	11	0.14	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 31	0.06	0.07	$0.07	14.3%	1.3K	0.10	3.6K
$12.50	Aug 21	0.11	0.12	$0.12	8.3%	51	0.12	485
$12.50	Aug 28	0.13	0.15	$0.14	14.3%	15	0.14	156
$13.50	Jul 31	0.14	0.16	$0.15	13.3%	1.5K	0.20	4.8K
$13.00	Aug 14	0.15	0.17	$0.16	12.5%	188	0.17	609

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 31	2.41	2.53	$2.47	4.9%	26	0.99	137
$12.00	Aug 21	2.39	2.58	$2.49	7.6%	6	0.97	419
$12.00	Aug 14	2.41	2.59	$2.50	7.2%	--	0.96	25
$12.50	Jul 31	1.91	2.04	$1.98	6.6%	21	0.95	277
$12.00	Aug 28	2.43	2.63	$2.53	7.9%	100	0.94	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 31	2.49	2.62	$2.56	5.1%	76	0.95	12
$16.50	Jul 31	2.01	2.14	$2.08	6.3%	66	0.93	17
$17.00	Aug 14	2.61	2.88	$2.75	9.8%	--	0.92	18
$16.50	Aug 7	2.02	2.19	$2.11	8.1%	3	0.89	14
$17.00	Aug 21	2.66	2.83	$2.75	6.2%	--	0.89	863

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 45.4K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 31	0.26	0.29	$0.28	10.7%	6.3K	0.35	13.4K
$14.50	Jul 31	0.47	0.48	$0.48	2.1%	2.9K	0.50	8.3K
$16.00	Jul 31	0.07	0.08	$0.08	12.5%	2.6K	0.13	3.3K
$15.50	Jul 31	0.14	0.15	$0.15	6.7%	2.5K	0.22	4.3K
$16.50	Jul 31	0.03	0.04	$0.04	25.0%	1.5K	0.07	603

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	0.20	0.21	$0.21	4.8%	6.5K	0.20	25.4K
$14.00	Jul 31	0.29	0.31	$0.30	6.7%	3.3K	0.34	4.8K
$14.50	Jul 31	0.50	0.53	$0.52	5.8%	2.1K	0.50	1.6K
$13.50	Jul 31	0.14	0.16	$0.15	13.3%	1.5K	0.20	4.8K
$15.00	Jul 31	0.79	0.84	$0.82	6.1%	1.4K	0.66	356

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 86.4%, max 103.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 31	Sep 4	82.3%	40.4%	103.9%	466	8.6K
$13.50	Jul 31	Sep 4	82.3%	40.5%	102.8%	134	1.9K
$13.00	Jul 31	Sep 4	82.5%	41.4%	99.4%	65	467
$12.50	Jul 31	Aug 28	83.6%	44.4%	88.3%	21	290
$15.00	Jul 31	Sep 4	80.7%	42.9%	88.2%	6.5K	13.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 31	Sep 4	82.3%	40.4%	103.9%	3.3K	4.8K
$13.50	Jul 31	Sep 4	82.3%	40.5%	102.8%	1.5K	4.8K
$13.00	Jul 31	Sep 4	82.5%	41.4%	99.4%	1.3K	3.6K
$12.50	Jul 31	Aug 28	83.6%	44.4%	88.3%	202	3.1K
$15.00	Jul 31	Sep 4	80.7%	42.9%	88.2%	1.4K	359

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 6.14, avg 1.70)

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
$15.50	$16.00	Sep 4	$0.12	$0.38	$0.12	3.17	$15.62
$15.00	$15.50	Jul 31	$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
$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	$12.00	Sep 4	$0.14	$0.86	$0.14	6.14	$12.86
$13.50	$13.00	Aug 14	$0.12	$0.38	$0.12	3.17	$13.38
$13.50	$13.00	Aug 21	$0.13	$0.37	$0.13	2.85	$13.37
$13.50	$13.00	Aug 28	$0.14	$0.36	$0.14	2.57	$13.36
$14.00	$13.50	Jul 31	$0.15	$0.35	$0.15	2.33	$13.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 4.88, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.00	$13.50	Aug 28	$0.40	$0.40	$0.10	4.00	$13.40
$13.00	$13.50	Aug 14	$0.37	$0.37	$0.13	2.85	$13.37
$13.50	$14.00	Jul 31	$0.36	$0.36	$0.14	2.57	$13.86
$13.50	$14.00	Aug 7	$0.35	$0.35	$0.15	2.33	$13.85
$13.50	$14.00	Aug 14	$0.35	$0.35	$0.15	2.33	$13.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.50	Aug 14	$0.83	$0.83	$0.17	4.88	$15.67
$15.50	$15.00	Aug 7	$0.39	$0.39	$0.11	3.55	$15.11
$16.00	$15.50	Aug 7	$0.37	$0.37	$0.13	2.85	$15.63
$15.50	$15.00	Aug 28	$0.37	$0.37	$0.13	2.85	$15.13
$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. 12 found (avg debit $0.07, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 31	Aug 7	$0.05	82.5%	57.5%
$15.50	Jul 31	Aug 7	$0.05	79.9%	56.3%
$13.50	Jul 31	Aug 7	$0.06	82.3%	56.1%
$14.50	Jul 31	Aug 7	$0.06	81.5%	56.5%
$15.00	Jul 31	Aug 7	$0.06	80.7%	56.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 31	Aug 7	$0.05	82.3%	56.1%
$14.00	Jul 31	Aug 7	$0.06	82.3%	55.7%
$15.00	Jul 31	Aug 7	$0.06	80.7%	56.7%
$14.50	Jul 31	Aug 7	$0.07	81.5%	56.5%
$15.50	Jul 31	Aug 7	$0.09	79.9%	56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 6.93% of stock, avg 12.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 31	$0.48	$0.52	$1.00	$13.50	$15.50	6.93%
$14.00	Jul 31	$0.75	$0.30	$1.05	$12.95	$15.05	7.27%
$15.00	Jul 31	$0.28	$0.82	$1.10	$13.90	$16.10	7.62%
$14.50	Aug 7	$0.54	$0.59	$1.13	$13.37	$15.63	7.83%
$14.00	Aug 7	$0.82	$0.36	$1.18	$12.82	$15.18	8.17%
$15.00	Aug 7	$0.34	$0.88	$1.22	$13.78	$16.22	8.45%
$13.50	Jul 31	$1.11	$0.15	$1.26	$12.24	$14.76	8.73%
$14.50	Aug 14	$0.56	$0.70	$1.26	$13.24	$15.76	8.73%
$14.00	Aug 14	$0.84	$0.46	$1.30	$12.70	$15.30	9.00%
$15.50	Jul 31	$0.15	$1.18	$1.33	$14.17	$16.83	9.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.69% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$12.50	Aug 7	$0.05	$0.05	$0.10	$12.40	$17.10
$16.50	$13.00	Jul 31	$0.04	$0.07	$0.11	$12.89	$16.61
$16.50	$12.50	Aug 7	$0.08	$0.05	$0.13	$12.37	$16.63
$16.00	$13.00	Jul 31	$0.08	$0.07	$0.15	$12.85	$16.15
$17.00	$13.00	Aug 7	$0.05	$0.11	$0.16	$12.84	$17.16
$16.50	$12.00	Aug 14	$0.10	$0.06	$0.16	$11.84	$16.66
$16.00	$12.50	Aug 7	$0.12	$0.05	$0.17	$12.33	$16.17
$16.50	$12.00	Aug 21	$0.12	$0.06	$0.18	$11.82	$16.68
$16.50	$13.50	Jul 31	$0.04	$0.15	$0.19	$13.31	$16.69
$16.50	$13.00	Aug 7	$0.08	$0.11	$0.19	$12.81	$16.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 4.00, avg credit $0.34)

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	14/15	Sep 4	$0.40	$0.10	4.00	$13.60	$14.90
13/14	14/14	Aug 21	$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
14/15	16/16	Aug 28	$0.39	$0.11	3.55	$14.61	$15.89
14/14	16/16	Sep 4	$0.39	$0.11	3.55	$14.11	$15.89
14/14	15/16	Aug 14	$0.38	$0.12	3.17	$14.12	$15.38
14/14	15/16	Aug 21	$0.38	$0.12	3.17	$14.12	$15.38
14/14	15/16	Aug 7	$0.37	$0.13	2.85	$14.13	$15.37
14/14	14/15	Aug 14	$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. 46 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
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 7	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.50	$14.00	$14.50	Aug 21	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Sep 4	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Aug 7	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 14	$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. 50 found (best net $-0.05, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Aug 14	-$0.05	$0.45
$16.50	$17.00	1:2	Aug 28	-$0.05	$0.45
$15.00	$15.50	1:2	Aug 7	-$0.06	$0.44
$16.50	$17.00	1:2	Aug 21	-$0.06	$0.44
$15.50	$16.00	1:2	Aug 14	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$14.00	1:2	Jul 31	-$0.08	$0.42
$13.50	$13.00	1:2	Aug 21	-$0.08	$0.42
$16.50	$15.50	1:2	Aug 14	-$0.59	$0.41
$14.00	$13.50	1:2	Aug 14	-$0.10	$0.40
$13.50	$13.00	1:2	Aug 28	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 4.57%, avg 1.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Sep 4	$0.66	0.48	0.4%	4.57%	4.99%	4	16
$14.50	Aug 28	$0.65	0.49	0.4%	4.50%	4.92%	98	248
$14.50	Aug 21	$0.60	0.48	0.4%	4.16%	4.57%	195	2.5K
$14.50	Aug 14	$0.55	0.48	0.4%	3.81%	4.22%	114	544
$14.50	Aug 7	$0.52	0.50	0.4%	3.60%	4.02%	397	1.5K
$14.50	Jul 31	$0.47	0.50	0.4%	3.25%	3.67%	2.9K	8.3K
$15.00	Sep 4	$0.46	0.39	3.9%	3.19%	7.06%	180	10
$15.00	Aug 28	$0.43	0.38	3.9%	2.98%	6.86%	600	1.2K
$15.00	Aug 21	$0.41	0.37	3.9%	2.84%	6.72%	724	12.8K
$15.00	Aug 14	$0.35	0.36	3.9%	2.42%	6.30%	369	1.8K

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 39,228

Total Puts 26,152

Put/Call Ratio 0.67

Net Difference 13,076

Prior's Put/Call Breakdown

Total Calls 43,044

Total Puts 49,483

Put/Call Ratio 1.15

Net Difference -6,439

Prior 7-Day Put/Call Summary

Total Calls 268,336

Total Puts 155,141

Average Put/Call Ratio 0.65

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