F - Options Database

FORD MTR CO DEL

$14.76 +0.54%

(7/27 18:01) ◀

Tuesday, July 28, 2026 (2:05pm)

▶ (7/28 15:05)

◀ 7/28 14:05 ▶

Option Volume

Detail

ℹ

Current (07/28 2:05pm) 91,093

Calls: 53,814 (59%)

Puts: 37,279 (41%)

Prior (07/27) 65,380

Calls: 39,228 (60%)

Puts: 26,152 (40%)

Current vs Prior +39.33%

Calls: +37.18% (Calls)

Puts: +42.55% (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 +47.25%

Calls: +37.08%

Puts: +64.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 2:05pm) $5.22M

Calls: $3.95M (76%)

Puts: $1.27M (24%)

Prior (07/27) $4.39M

Calls: $3.35M (76%)

Puts: $1.04M (24%)

Current vs Prior +18.80%

Calls: +17.67%

Puts: +22.45%

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 +21.73%

Calls: +34.25%

Puts: -5.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 2:05pm) 0.69

Prior (07/27) 0.67

Current vs Prior +3.91%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +7.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 2:05pm) 1,832,343

Calls: 984,452 (54%)

Puts: 847,891 (46%)

Prior (07/27) 1,805,275

Calls: 970,182 (54%)

Puts: 835,093 (46%)

Current vs Prior +1.50%

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 -6.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.33% | 9.42%11.11% | 11.99%

Prior 4.10% | 8.98%12.08% | 12.86%

Current vs Prior +103.30% | +4.93%-8.06% | -6.77%

Prior 7-Day Avg 4.60% | 8.00%8.73% | 11.95%

Current vs 7-Day Avg +81.21% | +17.76%+27.24% | +0.36%

Prior 7-Day Eod 4.10% | 8.98%11.51% | 12.67%

Current vs 7-Day Eod +103.30% | +4.93%-3.48% | -5.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.71% | 7.93%

Calls: 3.23% | 5.71%

Puts: 8.20% | 10.14%

Prior 8.66% | 4.65%

Calls: 13.33% | 4.05%

Puts: 4.00% | 5.26%

Current vs Prior -34.06% | +70.54%

Prior 7-Day Avg 8.99% | 4.50%

Calls: 7.83% | 3.20%

Puts: 10.15% | 5.80%

Current vs 7-Day Avg -36.47% | +76.39%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.95M) vs puts ($1.27M). Bullish P/C ratio of 0.69.

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
15:05	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 62 of results (avg 7.2%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 31	0.93	0.96	$0.95	3.2%	758	0.76	8.6K
$14.50	Jul 31	0.61	0.63	$0.62	3.2%	2.4K	0.60	9.6K
$12.00	Jul 31	2.71	2.81	$2.76	3.6%	45	0.99	131
$14.00	Aug 21	1.04	1.08	$1.06	3.8%	251	0.68	7.7K
$14.00	Aug 7	1.00	1.04	$1.02	3.9%	276	0.73	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 28	0.91	0.95	$0.93	4.3%	82	0.55	23
$16.00	Aug 21	1.55	1.62	$1.59	4.4%	20	0.75	981
$14.00	Jul 31	0.18	0.19	$0.19	5.3%	3.3K	0.24	6.4K
$15.00	Aug 21	0.84	0.89	$0.87	5.7%	180	0.55	1.7K
$15.50	Sep 4	1.25	1.33	$1.29	6.2%	5	0.63	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.46, 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%	702	0.10	1.9K
$16.50	Aug 7	0.09	0.10	$0.10	10.0%	195	0.14	275
$16.00	Jul 31	0.10	0.11	$0.11	9.1%	3.0K	0.17	4.7K
$16.00	Aug 7	0.14	0.17	$0.16	18.8%	660	0.21	797
$16.00	Aug 14	0.17	0.20	$0.19	15.8%	117	0.22	519

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 7	0.06	0.07	$0.07	14.3%	73	0.09	1.9K
$13.50	Jul 31	0.07	0.08	$0.08	12.5%	2.5K	0.12	5.8K
$13.50	Aug 7	0.11	0.13	$0.12	16.7%	322	0.16	435
$13.00	Aug 21	0.12	0.14	$0.13	15.4%	6.1K	0.14	24.0K
$13.00	Aug 28	0.15	0.18	$0.16	18.8%	39	0.16	520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 14	2.69	2.88	$2.79	6.8%	1	1.00	25
$12.00	Aug 21	2.70	2.89	$2.80	6.8%	9	1.00	423
$12.00	Aug 28	2.73	2.91	$2.82	6.4%	--	1.00	114
$12.00	Jul 31	2.71	2.81	$2.76	3.6%	45	0.99	131
$12.50	Jul 31	2.21	2.36	$2.29	6.6%	18	0.97	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 31	2.67	2.85	$2.76	6.5%	1	1.00	10
$17.00	Jul 31	2.18	2.36	$2.27	7.9%	--	0.94	12
$17.00	Aug 7	2.19	2.39	$2.29	8.7%	1	0.92	--
$16.50	Jul 31	1.70	1.85	$1.78	8.4%	65	0.90	33
$17.00	Aug 14	2.33	2.53	$2.43	8.2%	--	0.89	18

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 58.5K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 31	0.37	0.39	$0.38	5.3%	6.7K	0.44	15.9K
$15.50	Jul 31	0.20	0.22	$0.21	9.5%	5.1K	0.29	6.0K
$16.00	Jul 31	0.10	0.11	$0.11	9.1%	3.0K	0.17	4.7K
$17.00	Aug 21	0.08	0.11	$0.10	30.0%	2.5K	0.12	14.1K
$14.50	Jul 31	0.61	0.63	$0.62	3.2%	2.4K	0.60	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	0.12	0.14	$0.13	15.4%	6.1K	0.14	24.0K
$14.50	Jul 31	0.34	0.37	$0.36	8.3%	3.9K	0.40	2.7K
$14.00	Jul 31	0.18	0.19	$0.19	5.3%	3.3K	0.24	6.4K
$13.50	Jul 31	0.07	0.08	$0.08	12.5%	2.5K	0.12	5.8K
$14.00	Aug 21	0.37	0.40	$0.39	7.7%	1.0K	0.33	7.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 111.3%, max 126.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 31	Sep 4	89.8%	39.7%	126.5%	766	8.6K
$14.50	Jul 31	Sep 4	89.1%	39.4%	126.2%	2.4K	9.6K
$12.50	Jul 31	Aug 28	97.7%	44.1%	121.7%	29	284
$12.00	Jul 31	Aug 28	99.8%	45.8%	118.2%	45	245
$17.50	Jul 31	Aug 28	96.2%	45.5%	111.4%	583	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 31	Sep 4	89.8%	39.7%	126.5%	3.3K	6.5K
$14.50	Jul 31	Sep 4	89.1%	39.4%	126.2%	4.3K	2.7K
$12.50	Jul 31	Sep 4	97.7%	43.7%	123.8%	397	6.8K
$12.00	Jul 31	Sep 4	99.8%	45.2%	121.0%	257	1.2K
$13.50	Jul 31	Sep 4	87.4%	40.1%	117.9%	2.5K	5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 4.00, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.50	$16.00	Aug 7	$0.11	$0.39	$0.11	3.55	$15.61
$15.50	$16.00	Aug 14	$0.12	$0.38	$0.12	3.17	$15.62
$15.50	$16.00	Aug 21	$0.12	$0.38	$0.12	3.17	$15.62
$15.50	$16.00	Aug 28	$0.13	$0.37	$0.13	2.85	$15.63
$15.50	$16.00	Sep 4	$0.15	$0.35	$0.15	2.33	$15.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Sep 4	$0.10	$0.40	$0.10	4.00	$13.40
$14.00	$13.50	Jul 31	$0.11	$0.39	$0.11	3.55	$13.89
$13.50	$13.00	Aug 21	$0.11	$0.39	$0.11	3.55	$13.39
$14.00	$13.50	Aug 7	$0.12	$0.38	$0.12	3.17	$13.88
$13.50	$13.00	Aug 28	$0.13	$0.37	$0.13	2.85	$13.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 6.69, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.50	$14.00	Aug 7	$0.38	$0.38	$0.12	3.17	$13.88
$13.50	$14.00	Jul 31	$0.37	$0.37	$0.13	2.85	$13.87
$13.00	$14.00	Sep 4	$0.73	$0.73	$0.27	2.70	$13.73
$13.50	$14.00	Aug 14	$0.36	$0.36	$0.14	2.57	$13.86
$13.50	$14.00	Aug 21	$0.36	$0.36	$0.14	2.57	$13.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Aug 21	$0.87	$0.87	$0.13	6.69	$16.13
$17.00	$15.50	Aug 28	$1.21	$1.21	$0.29	4.17	$15.79
$17.00	$15.50	Sep 4	$1.18	$1.18	$0.32	3.69	$15.82
$16.00	$15.50	Aug 14	$0.38	$0.38	$0.12	3.17	$15.62
$16.00	$15.00	Aug 21	$0.72	$0.72	$0.28	2.57	$15.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 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	86.3%	59.5%
$16.00	Jul 31	Aug 7	$0.05	87.8%	56.5%
$15.50	Jul 31	Aug 7	$0.06	88.5%	56.5%
$14.00	Jul 31	Aug 7	$0.07	89.8%	56.1%
$15.00	Jul 31	Aug 7	$0.07	89.1%	57.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 31	Aug 7	$0.07	89.1%	56.5%
$15.00	Jul 31	Aug 7	$0.08	89.1%	57.8%
$15.50	Jul 31	Aug 7	$0.11	88.5%	56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 6.64% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 31	$0.62	$0.36	$0.98	$13.52	$15.48	6.64%
$15.00	Jul 31	$0.38	$0.61	$0.99	$14.01	$15.99	6.71%
$14.50	Aug 7	$0.70	$0.43	$1.13	$13.37	$15.63	7.66%
$14.00	Jul 31	$0.95	$0.19	$1.14	$12.86	$15.14	7.72%
$15.50	Jul 31	$0.21	$0.93	$1.14	$14.36	$16.64	7.72%
$15.00	Aug 7	$0.45	$0.69	$1.14	$13.86	$16.14	7.72%
$14.00	Aug 7	$1.02	$0.24	$1.26	$12.74	$15.26	8.54%
$14.50	Aug 14	$0.73	$0.54	$1.27	$13.23	$15.77	8.60%
$15.50	Aug 7	$0.27	$1.04	$1.31	$14.19	$16.81	8.88%
$15.00	Aug 14	$0.49	$0.82	$1.31	$13.69	$16.31	8.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.61% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$12.50	Aug 7	$0.05	$0.04	$0.09	$12.41	$17.09
$17.00	$13.00	Aug 7	$0.05	$0.07	$0.12	$12.88	$17.12
$16.50	$13.50	Jul 31	$0.06	$0.08	$0.14	$13.36	$16.64
$16.50	$12.50	Aug 7	$0.10	$0.04	$0.14	$12.36	$16.64
$17.00	$12.50	Aug 14	$0.08	$0.07	$0.15	$12.35	$17.15
$16.50	$13.00	Aug 7	$0.10	$0.07	$0.17	$12.83	$16.67
$17.00	$13.50	Aug 7	$0.05	$0.12	$0.17	$13.33	$17.17
$17.00	$13.00	Aug 14	$0.08	$0.10	$0.18	$12.82	$17.18
$17.00	$12.50	Aug 21	$0.10	$0.08	$0.18	$12.32	$17.18
$16.00	$13.50	Jul 31	$0.11	$0.08	$0.19	$13.31	$16.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 4.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/15	16/16	Aug 14	$0.40	$0.10	4.00	$14.60	$15.90
13/14	14/14	Sep 4	$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
14/15	16/16	Aug 21	$0.39	$0.11	3.55	$14.61	$15.89
14/14	14/15	Aug 28	$0.39	$0.11	3.55	$13.61	$14.89
14/14	14/15	Aug 14	$0.38	$0.12	3.17	$13.62	$14.88
14/14	14/15	Aug 21	$0.38	$0.12	3.17	$13.62	$14.88
14/14	15/16	Sep 4	$0.38	$0.12	3.17	$14.12	$15.38
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.50	$16.00	$16.50	Jul 31	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 28	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Sep 4	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 7	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 14	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$16.50	$17.00	Jul 31	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 14	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 28	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	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. 48 found (best net $-0.03, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Sep 4	-$0.45	$0.55
$16.50	$17.00	1:2	Aug 21	-$0.05	$0.45
$15.50	$16.00	1:2	Aug 14	-$0.07	$0.43
$16.00	$16.50	1:2	Aug 21	-$0.07	$0.43
$16.50	$17.00	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Aug 28	-$0.03	$1.47
$17.00	$15.50	1:2	Sep 4	-$0.11	$1.39
$16.00	$15.00	1:2	Aug 21	-$0.15	$0.85
$13.00	$12.50	1:2	Sep 4	-$0.05	$0.45
$14.00	$13.50	1:2	Aug 21	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.07%, avg 1.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Sep 4	$0.60	0.45	1.6%	4.07%	5.69%	32	172
$15.00	Aug 28	$0.56	0.45	1.6%	3.79%	5.42%	275	1.3K
$15.00	Aug 21	$0.52	0.44	1.6%	3.52%	5.15%	2.4K	12.9K
$15.00	Aug 14	$0.47	0.44	1.6%	3.18%	4.81%	778	2.0K
$15.00	Aug 7	$0.44	0.45	1.6%	2.98%	4.61%	1.1K	2.9K
$15.50	Sep 4	$0.42	0.36	5.0%	2.85%	7.86%	1	2
$15.50	Aug 28	$0.38	0.34	5.0%	2.57%	7.59%	48	436
$15.00	Jul 31	$0.37	0.44	1.6%	2.51%	4.13%	6.7K	15.9K
$15.50	Aug 21	$0.33	0.33	5.0%	2.24%	7.25%	255	1.4K
$15.50	Aug 14	$0.29	0.32	5.0%	1.96%	6.98%	114	557

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 53,814

Total Puts 37,279

Put/Call Ratio 0.69

Net Difference 16,535

Prior's Put/Call Breakdown

Total Calls 39,228

Total Puts 26,152

Put/Call Ratio 0.67

Net Difference 13,076

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...

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