Tour v418
F
FORD MTR CO DEL
$14.56 +1.29%
(7/27 14:05) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 18:01)
◀ 7/27 15:05 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 71,382
Calls: 43,310 (61%)
Puts: 28,072 (39%)
Prior (07/22) 54,338
Calls: 38,649 (71%)
Puts: 15,689 (29%)
Current vs Prior +31.37%
Calls: +12.06% (Calls)
Puts: +78.93% (Puts)
Prior 7-Day Total 433,040
Calls: 274,798 (63%)
Puts: 158,242 (37%)
Prior 7-Day Average 61,862
Calls: 39,256 (63%)
Puts: 22,606 (37%)
Current vs Prior 7-Day Avg +15.39%
Calls: +10.32%
Puts: +24.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $4.89M
Calls: $3.82M (78%)
Puts: $1.07M (22%)
Prior (07/22) $3.17M
Calls: $2.18M (69%)
Puts: $990.1K (31%)
Current vs Prior +54.35%
Calls: +75.35%
Puts: +8.18%
Prior 7-Day Total $30.00M
Calls: $20.58M (69%)
Puts: $9.42M (31%)
Prior 7-Day Average $4.29M
Calls: $2.94M (69%)
Puts: $1.35M (31%)
Current vs Prior 7-Day Avg +14.08%
Calls: +29.87%
Puts: -20.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.65
Prior (07/22) 0.41
Current vs Prior +59.67%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +0.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 1,805,275
Calls: 970,182 (54%)
Puts: 835,093 (46%)
Prior (07/22) 1,825,696
Calls: 986,964 (54%)
Puts: 838,732 (46%)
Current vs Prior -1.12%
Prior 7-Day Total 13,754,860
Calls: 7,825,883 (57%)
Puts: 5,928,977 (43%)
Prior 7-Day Average 1,964,980
Calls: 1,117,983 (57%)
Puts: 846,996 (43%)
Current vs Prior 7-Day Avg -8.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 8.93% | 9.89%11.68% | 12.77%
Prior 4.10% | 8.98%12.08% | 12.86%
Current vs Prior +117.83% | +10.19%-3.38% | -0.68%
Prior 7-Day Avg 4.60% | 8.00%8.73% | 11.95%
Current vs 7-Day Avg +94.15% | +23.67%+33.71% | +6.91%
Prior 7-Day Eod 4.10% | 8.98%11.41% | 12.25%
Current vs 7-Day Eod +117.83% | +10.19%+2.31% | +4.30%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.78% | 7.50%
Calls: 3.77% | 6.67%
Puts: 7.79% | 8.33%
Prior 8.66% | 4.65%
Calls: 13.33% | 4.05%
Puts: 4.00% | 5.26%
Current vs Prior -33.26% | +61.29%
Prior 7-Day Avg 8.99% | 4.50%
Calls: 7.83% | 3.20%
Puts: 10.15% | 5.80%
Current vs 7-Day Avg -35.70% | +66.83%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($3.82M) vs puts ($1.07M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 60% - 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)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 55 of results (avg 7.0%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.380.39$0.392.6%7050.392.6K
$14.50Jul 310.520.54$0.533.8%3.3K0.538.3K
$15.00Aug 140.400.42$0.414.9%3730.391.8K
$12.00Aug 72.482.62$2.555.5%11.0091
$12.00Jul 312.462.60$2.535.5%271.00137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.490.50$0.502.0%5010.387.2K
$14.50Jul 310.470.48$0.482.1%2.1K0.471.6K
$15.00Aug 140.940.96$0.952.1%1090.61195
$15.00Aug 211.001.03$1.022.9%1420.601.7K
$14.50Aug 210.710.74$0.734.1%1110.49645

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 310.080.09$0.0911.1%2.7K0.143.3K
$17.00Aug 210.080.09$0.0911.1%5410.1013.8K
$16.00Aug 70.130.14$0.147.1%3580.18550
$16.50Aug 210.130.14$0.147.1%120.15146
$16.00Aug 140.150.16$0.166.3%1260.19419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 310.050.06$0.0616.7%1.3K0.093.6K
$12.00Aug 280.080.09$0.0911.1%40.0953
$12.50Aug 210.100.12$0.1118.2%510.12485
$13.50Jul 310.120.14$0.1315.4%1.6K0.184.8K
$12.50Aug 280.130.14$0.147.1%210.13156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 312.462.60$2.535.5%271.00137
$12.00Aug 72.482.62$2.555.5%11.0091
$12.00Aug 142.462.73$2.6010.4%--1.0025
$12.00Aug 212.472.64$2.566.6%60.98419
$12.00Aug 282.452.74$2.6011.2%1000.9715
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 312.412.59$2.507.2%1160.9512
$16.50Jul 311.962.11$2.047.4%1060.9217
$17.00Aug 142.502.77$2.6410.2%--0.9118
$16.50Aug 71.992.15$2.077.7%30.8914
$17.00Aug 212.562.79$2.688.6%--0.89863

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 49.3K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 310.300.32$0.316.5%6.7K0.3813.4K
$14.50Jul 310.520.54$0.533.8%3.3K0.538.3K
$16.00Jul 310.080.09$0.0911.1%2.7K0.143.3K
$15.50Jul 310.160.17$0.175.9%2.7K0.244.3K
$16.50Jul 310.040.05$0.0520.0%1.5K0.08603
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.180.20$0.1910.5%7.5K0.1825.4K
$14.00Jul 310.250.27$0.267.7%3.4K0.314.8K
$14.50Jul 310.470.48$0.482.1%2.1K0.471.6K
$13.50Jul 310.120.14$0.1315.4%1.6K0.184.8K
$15.00Jul 310.740.80$0.777.8%1.4K0.62356

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 87.5%, max 103.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Jul 31Sep 481.1%39.8%103.7%6078.6K
$13.50Jul 31Sep 482.3%42.0%95.7%1851.9K
$12.50Jul 31Aug 2887.0%44.9%93.9%21290
$15.00Jul 31Sep 481.2%42.4%91.7%6.8K13.4K
$13.00Jul 31Sep 482.6%43.2%91.4%76467
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Jul 31Sep 481.1%39.8%103.7%3.5K4.8K
$13.50Jul 31Sep 482.3%42.0%95.7%1.6K4.8K
$12.50Jul 31Aug 2887.0%44.9%93.9%2303.1K
$15.00Jul 31Sep 481.2%42.4%91.7%1.4K359
$13.00Jul 31Sep 482.6%43.2%91.4%1.4K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 6.14, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.00Sep 4$0.11$0.39$0.113.55$15.61
$15.50$16.00Aug 21$0.12$0.38$0.123.17$15.62
$15.50$16.00Aug 28$0.12$0.38$0.123.17$15.62
$15.00$15.50Jul 31$0.14$0.36$0.142.57$15.14
$15.00$15.50Aug 21$0.15$0.35$0.152.33$15.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Sep 4$0.14$0.86$0.146.14$12.86
$13.50$13.00Aug 14$0.11$0.39$0.113.55$13.39
$14.00$13.50Jul 31$0.13$0.37$0.132.85$13.87
$13.50$13.00Aug 21$0.13$0.37$0.132.85$13.37
$14.00$13.50Aug 7$0.14$0.36$0.142.57$13.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 7.33, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.50$14.00Jul 31$0.40$0.40$0.104.00$13.90
$13.50$14.00Aug 28$0.38$0.38$0.123.17$13.88
$13.00$13.50Jul 31$0.36$0.36$0.142.57$13.36
$13.50$14.00Sep 4$0.36$0.36$0.142.57$13.86
$13.00$13.50Aug 14$0.35$0.35$0.152.33$13.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.00$16.00Aug 21$0.88$0.88$0.127.33$16.12
$16.50$15.50Aug 14$0.79$0.79$0.213.76$15.71
$15.50$15.00Jul 31$0.38$0.38$0.123.17$15.12
$15.50$15.00Aug 7$0.37$0.37$0.132.85$15.13
$16.00$15.50Aug 21$0.37$0.37$0.132.85$15.63

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)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Jul 31Aug 7$0.0582.6%59.0%
$16.00Jul 31Aug 7$0.0580.5%57.4%
$15.50Jul 31Aug 7$0.0679.9%56.4%
$14.50Jul 31Aug 7$0.0781.8%56.5%
$14.00Jul 31Aug 7$0.0881.1%55.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Jul 31Aug 7$0.0682.3%57.0%
$15.50Jul 31Aug 7$0.0679.9%56.4%
$14.00Jul 31Aug 7$0.0781.1%55.5%
$14.50Jul 31Aug 7$0.0781.8%56.5%
$15.00Jul 31Aug 7$0.0781.2%57.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 6.94% of stock, avg 12.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Jul 31$0.53$0.48$1.01$13.49$15.516.94%
$14.00Jul 31$0.81$0.26$1.07$12.93$15.077.35%
$15.00Jul 31$0.31$0.77$1.08$13.92$16.087.42%
$14.50Aug 7$0.60$0.55$1.15$13.35$15.657.90%
$14.00Aug 7$0.89$0.33$1.22$12.78$15.228.38%
$15.00Aug 7$0.39$0.84$1.23$13.77$16.238.45%
$14.50Aug 14$0.62$0.66$1.28$13.22$15.788.79%
$15.50Jul 31$0.17$1.15$1.32$14.18$16.829.07%
$13.50Jul 31$1.21$0.13$1.34$12.16$14.849.20%
$14.00Aug 14$0.91$0.43$1.34$12.66$15.349.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.69% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.00$12.50Aug 7$0.05$0.05$0.10$12.40$17.10
$16.50$13.00Jul 31$0.05$0.06$0.11$12.89$16.61
$16.50$12.50Aug 7$0.07$0.05$0.12$12.38$16.62
$17.00$12.50Aug 14$0.06$0.08$0.14$12.36$17.14
$16.00$13.00Jul 31$0.09$0.06$0.15$12.85$16.15
$17.00$13.00Aug 7$0.05$0.10$0.15$12.85$17.15
$16.50$13.00Aug 7$0.07$0.10$0.17$12.83$16.67
$16.50$13.50Jul 31$0.05$0.13$0.18$13.32$16.68
$16.50$12.50Aug 14$0.10$0.08$0.18$12.32$16.68
$16.00$12.50Aug 7$0.14$0.05$0.19$12.31$16.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Sep 4$0.40$0.104.00$13.10$14.40
14/1516/16Sep 4$0.40$0.104.00$14.60$15.90
14/1415/16Aug 14$0.39$0.113.55$14.11$15.39
14/1414/15Aug 21$0.39$0.113.55$13.61$14.89
14/1414/15Aug 28$0.39$0.113.55$13.61$14.89
14/1416/16Sep 4$0.39$0.113.55$14.11$15.89
14/1415/16Aug 7$0.38$0.123.17$14.12$15.38
14/1414/15Aug 14$0.38$0.123.17$13.62$14.88
14/1415/16Aug 21$0.38$0.123.17$14.12$15.38
14/1416/16Aug 28$0.37$0.132.85$14.13$15.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Aug 14$0.05$0.459.00
$14.00$14.50$15.00Aug 28$0.05$0.459.00
$14.00$14.50$15.00Jul 31$0.06$0.447.33
$15.00$15.50$16.00Jul 31$0.06$0.447.33
$12.50$13.00$13.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$15.50$16.00Jul 31$0.05$0.459.00
$13.00$13.50$14.00Aug 7$0.05$0.459.00
$13.50$14.00$14.50Aug 21$0.05$0.459.00
$13.00$13.50$14.00Jul 31$0.06$0.447.33
$13.00$13.50$14.00Aug 14$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.05, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.001:2Aug 7-$0.05$0.45
$16.50$17.001:2Aug 28-$0.06$0.44
$15.00$15.501:2Aug 7-$0.07$0.43
$15.50$16.001:2Aug 14-$0.07$0.43
$15.50$16.001:2Aug 21-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Aug 21-$0.06$0.44
$13.00$12.501:2Aug 28-$0.06$0.44
$13.50$13.001:2Aug 28-$0.07$0.43
$14.00$13.501:2Aug 14-$0.09$0.41
$16.50$15.501:2Aug 14-$0.59$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 3.37%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 4$0.490.413.0%3.37%6.39%18110
$15.00Aug 28$0.480.403.0%3.30%6.32%6181.2K
$15.00Aug 21$0.450.403.0%3.09%6.11%78112.8K
$15.00Aug 14$0.400.393.0%2.75%5.77%3731.8K
$15.00Aug 7$0.380.393.0%2.61%5.63%7052.6K
$15.50Aug 28$0.340.316.5%2.34%8.79%96342
$15.50Sep 4$0.330.326.5%2.27%8.72%2--
$15.00Jul 31$0.300.383.0%2.06%5.08%6.7K13.4K
$15.50Aug 21$0.300.306.5%2.06%8.52%537763
$15.50Aug 14$0.230.276.5%1.58%8.04%218599

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 43,310
Total Puts 28,072
Put/Call Ratio 0.65
Net Difference 15,238

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 274,798
Total Puts 158,242
Average Put/Call Ratio 0.64
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