F - Options Database

FORD MTR CO DEL

$14.84 +1.09%

(7/28 14:05) ◀

Tuesday, July 28, 2026 (3:05pm)

▶ (7/28 18:02)

◀ 7/28 15:05 ▶

Option Volume

Detail

ℹ

Current (07/28 3:05pm) 113,088

Calls: 67,263 (59%)

Puts: 45,825 (41%)

Prior (07/27) 71,382

Calls: 43,310 (61%)

Puts: 28,072 (39%)

Current vs Prior +58.43%

Calls: +55.31% (Calls)

Puts: +63.24% (Puts)

Prior 7-Day Total 438,809

Calls: 272,057 (62%)

Puts: 166,752 (38%)

Prior 7-Day Average 62,687

Calls: 38,865 (62%)

Puts: 23,821 (38%)

Current vs Prior 7-Day Avg +80.40%

Calls: +73.07%

Puts: +92.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 3:05pm) $6.29M

Calls: $4.91M (78%)

Puts: $1.38M (22%)

Prior (07/27) $4.89M

Calls: $3.82M (78%)

Puts: $1.07M (22%)

Current vs Prior +28.56%

Calls: +28.60%

Puts: +28.43%

Prior 7-Day Total $31.49M

Calls: $21.59M (69%)

Puts: $9.90M (31%)

Prior 7-Day Average $4.50M

Calls: $3.08M (69%)

Puts: $1.41M (31%)

Current vs Prior 7-Day Avg +39.71%

Calls: +59.16%

Puts: -2.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 3:05pm) 0.68

Prior (07/27) 0.65

Current vs Prior +5.11%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +0.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 3:05pm) 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 13,399,238

Calls: 7,503,872 (56%)

Puts: 5,895,366 (44%)

Prior 7-Day Average 1,914,176

Calls: 1,071,981 (56%)

Puts: 842,195 (44%)

Current vs Prior 7-Day Avg -4.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.36% | 9.37%11.19% | 11.99%

Prior 8.93% | 9.89%11.68% | 12.77%

Current vs Prior -6.42% | -5.29%-4.20% | -6.11%

Prior 7-Day Avg 5.20% | 8.45%9.72% | 12.23%

Current vs 7-Day Avg +60.72% | +10.82%+15.02% | -1.94%

Prior 7-Day Eod 8.93% | 9.89%11.51% | 12.67%

Current vs 7-Day Eod -6.42% | -5.29%-2.83% | -5.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.74% | 7.13%

Calls: 5.97% | 8.11%

Puts: 3.51% | 6.15%

Prior 5.78% | 7.50%

Calls: 3.77% | 6.67%

Puts: 7.79% | 8.33%

Current vs Prior -17.99% | -4.93%

Prior 7-Day Avg 8.50% | 4.82%

Calls: 6.84% | 3.49%

Puts: 10.16% | 6.16%

Current vs 7-Day Avg -44.24% | +47.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.91M) vs puts ($1.38M). Above-average activity with volume up 58% vs prior. Volume explosion - 80% above 7-day average (113,088 vs avg 62,687). Bullish P/C ratio of 0.68.

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 57 of results (avg 7.1%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 31	0.41	0.42	$0.42	2.4%	9.1K	0.46	15.9K
$14.00	Jul 31	0.99	1.03	$1.01	4.0%	849	0.77	8.6K
$12.00	Aug 7	2.77	2.90	$2.84	4.6%	15	1.00	90
$12.00	Jul 31	2.75	2.88	$2.82	4.6%	51	1.00	131
$15.00	Aug 21	0.56	0.59	$0.57	5.3%	2.5K	0.46	12.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.33	0.34	$0.34	2.9%	4.9K	0.38	2.7K
$15.00	Jul 31	0.56	0.58	$0.57	3.5%	990	0.54	1.4K
$15.00	Aug 21	0.82	0.86	$0.84	4.8%	186	0.54	1.7K
$15.00	Aug 14	0.76	0.80	$0.78	5.1%	4	0.54	336
$14.50	Aug 21	0.56	0.59	$0.57	5.3%	497	0.43	738

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.47, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 31	0.06	0.07	$0.07	14.3%	1.2K	0.11	1.9K
$17.00	Aug 21	0.10	0.11	$0.11	9.1%	2.5K	0.12	14.1K
$16.00	Jul 31	0.12	0.13	$0.13	7.7%	3.4K	0.19	4.7K
$17.00	Aug 28	0.12	0.14	$0.13	15.4%	74	0.14	155
$16.00	Aug 14	0.19	0.22	$0.21	14.3%	153	0.23	519

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.08	0.09	$0.09	11.1%	6.5K	0.13	5.8K
$12.50	Aug 28	0.08	0.09	$0.09	11.1%	12	0.09	169
$13.00	Aug 21	0.12	0.14	$0.13	15.4%	6.2K	0.14	24.0K
$13.00	Aug 28	0.14	0.17	$0.16	18.8%	41	0.15	520
$14.00	Jul 31	0.16	0.18	$0.17	11.8%	3.6K	0.23	6.4K

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	Jul 31	2.75	2.88	$2.82	4.6%	51	1.00	131
$12.50	Jul 31	2.26	2.42	$2.34	6.8%	18	1.00	271
$12.00	Aug 7	2.77	2.90	$2.84	4.6%	15	1.00	90
$12.00	Aug 14	2.75	2.94	$2.85	6.7%	1	1.00	25
$12.00	Aug 21	2.76	2.95	$2.86	6.6%	9	1.00	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 31	2.61	2.79	$2.70	6.7%	1	0.97	10
$17.00	Jul 31	2.12	2.30	$2.21	8.1%	--	0.94	12
$17.00	Aug 7	2.13	2.33	$2.23	9.0%	1	0.91	--
$17.00	Aug 14	2.28	2.48	$2.38	8.4%	--	0.89	18
$16.50	Jul 31	1.65	1.81	$1.73	9.2%	65	0.89	33

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 75.5K, top 9.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 31	0.41	0.42	$0.42	2.4%	9.1K	0.46	15.9K
$15.50	Jul 31	0.23	0.26	$0.25	12.0%	7.3K	0.32	6.0K
$16.00	Jul 31	0.12	0.13	$0.13	7.7%	3.4K	0.19	4.7K
$14.50	Jul 31	0.65	0.69	$0.67	6.0%	2.6K	0.62	9.6K
$17.00	Aug 21	0.10	0.11	$0.11	9.1%	2.5K	0.12	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.08	0.09	$0.09	11.1%	6.5K	0.13	5.8K
$13.00	Aug 21	0.12	0.14	$0.13	15.4%	6.2K	0.14	24.0K
$14.50	Jul 31	0.33	0.34	$0.34	2.9%	4.9K	0.38	2.7K
$14.00	Jul 31	0.16	0.18	$0.17	11.8%	3.6K	0.23	6.4K
$13.00	Aug 7	0.03	0.07	$0.05	80.0%	1.4K	0.08	1.9K

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 114.3%, max 122.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 31	Sep 4	90.0%	40.5%	122.2%	857	8.6K
$14.50	Jul 31	Sep 4	89.9%	40.5%	121.8%	2.6K	9.6K
$15.50	Jul 31	Sep 4	92.9%	42.1%	120.8%	7.3K	6.0K
$17.00	Jul 31	Sep 4	95.8%	43.7%	119.0%	2.2K	2.1K
$12.00	Jul 31	Aug 28	102.1%	46.7%	118.4%	51	245

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 31	Sep 4	90.0%	40.5%	122.2%	3.6K	6.5K
$12.00	Jul 31	Sep 4	102.1%	46.0%	121.8%	459	1.2K
$14.50	Jul 31	Sep 4	89.9%	40.5%	121.8%	5.3K	2.7K
$15.50	Jul 31	Sep 4	92.9%	42.1%	120.8%	38	211
$13.50	Jul 31	Sep 4	94.1%	42.6%	120.7%	6.6K	5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 4.00, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$16.50	Sep 4	$0.10	$0.40	$0.10	4.00	$16.10
$15.50	$16.00	Jul 31	$0.12	$0.38	$0.12	3.17	$15.62
$15.50	$16.00	Aug 7	$0.13	$0.37	$0.13	2.85	$15.63
$15.50	$16.00	Aug 14	$0.13	$0.37	$0.13	2.85	$15.63
$15.50	$16.00	Aug 21	$0.13	$0.37	$0.13	2.85	$15.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.50	Aug 7	$0.12	$0.38	$0.12	3.17	$13.88
$13.50	$13.00	Aug 28	$0.12	$0.38	$0.12	3.17	$13.38
$13.50	$13.00	Sep 4	$0.12	$0.38	$0.12	3.17	$13.38
$14.00	$13.50	Aug 14	$0.13	$0.37	$0.13	2.85	$13.87
$14.00	$13.50	Aug 28	$0.13	$0.37	$0.13	2.85	$13.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 6.14, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.50	$14.00	Aug 7	$0.39	$0.39	$0.11	3.55	$13.89
$13.50	$14.00	Jul 31	$0.38	$0.38	$0.12	3.17	$13.88
$13.00	$14.00	Sep 4	$0.76	$0.76	$0.24	3.17	$13.76
$13.50	$14.00	Aug 21	$0.36	$0.36	$0.14	2.57	$13.86
$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
$17.00	$16.00	Aug 21	$0.86	$0.86	$0.14	6.14	$16.14
$17.00	$15.50	Aug 28	$1.20	$1.20	$0.30	4.00	$15.80
$17.00	$15.50	Sep 4	$1.20	$1.20	$0.30	4.00	$15.80
$16.00	$15.50	Aug 14	$0.39	$0.39	$0.11	3.55	$15.61
$15.50	$15.00	Jul 31	$0.35	$0.35	$0.15	2.33	$15.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.07, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 31	Aug 7	$0.06	90.0%	57.8%
$15.50	Jul 31	Aug 7	$0.06	92.9%	58.2%
$13.50	Jul 31	Aug 7	$0.07	94.1%	57.2%
$14.50	Jul 31	Aug 7	$0.07	89.9%	57.3%
$15.00	Jul 31	Aug 7	$0.08	91.6%	57.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 31	Aug 7	$0.06	92.9%	58.2%
$14.00	Jul 31	Aug 7	$0.07	90.0%	57.8%
$14.50	Jul 31	Aug 7	$0.07	89.9%	57.3%
$15.00	Jul 31	Aug 7	$0.08	91.6%	57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 6.67% of stock, avg 12.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Jul 31	$0.42	$0.57	$0.99	$14.01	$15.99	6.67%
$14.50	Jul 31	$0.67	$0.34	$1.01	$13.49	$15.51	6.81%
$14.50	Aug 7	$0.74	$0.41	$1.15	$13.35	$15.65	7.75%
$15.00	Aug 7	$0.50	$0.65	$1.15	$13.85	$16.15	7.75%
$15.50	Jul 31	$0.25	$0.92	$1.17	$14.33	$16.67	7.88%
$14.00	Jul 31	$1.01	$0.17	$1.18	$12.82	$15.18	7.95%
$15.50	Aug 7	$0.31	$0.98	$1.29	$14.21	$16.79	8.69%
$14.50	Aug 14	$0.77	$0.52	$1.29	$13.21	$15.79	8.69%
$15.00	Aug 14	$0.52	$0.78	$1.30	$13.70	$16.30	8.76%
$14.00	Aug 7	$1.07	$0.24	$1.31	$12.69	$15.31	8.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.74% of stock, avg 3.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$13.00	Aug 7	$0.06	$0.05	$0.11	$12.89	$17.11
$17.00	$13.50	Jul 31	$0.04	$0.09	$0.13	$13.37	$17.13
$16.50	$13.00	Aug 7	$0.10	$0.05	$0.15	$12.85	$16.65
$16.50	$13.50	Jul 31	$0.07	$0.09	$0.16	$13.34	$16.66
$17.00	$12.50	Aug 14	$0.08	$0.08	$0.16	$12.34	$17.16
$17.00	$13.50	Aug 7	$0.06	$0.12	$0.18	$13.32	$17.18
$17.00	$13.00	Aug 14	$0.08	$0.10	$0.18	$12.82	$17.18
$17.00	$12.50	Aug 21	$0.11	$0.08	$0.19	$12.31	$17.19
$17.00	$14.00	Jul 31	$0.04	$0.17	$0.21	$13.79	$17.21
$16.50	$12.50	Aug 14	$0.13	$0.08	$0.21	$12.29	$16.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 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	Sep 4	$0.40	$0.10	4.00	$14.60	$15.90
14/15	16/16	Aug 14	$0.39	$0.11	3.55	$14.61	$15.89
14/14	15/16	Aug 21	$0.39	$0.11	3.55	$14.11	$15.39
14/15	16/16	Aug 28	$0.39	$0.11	3.55	$14.61	$15.89
14/14	14/15	Aug 14	$0.38	$0.12	3.17	$13.62	$14.88
14/14	15/16	Aug 14	$0.38	$0.12	3.17	$14.12	$15.38
14/14	14/15	Sep 4	$0.38	$0.12	3.17	$13.62	$14.88
14/15	16/16	Aug 7	$0.37	$0.13	2.85	$14.63	$15.87
14/14	14/15	Aug 28	$0.37	$0.13	2.85	$13.63	$14.87
13/14	14/15	Sep 4	$0.37	$0.13	2.85	$13.13	$14.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 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	Jul 31	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 7	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Aug 7	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Aug 14	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 21	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$15.50	$16.00	Jul 31	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Aug 7	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 31	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Aug 7	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	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. 53 found (best net $-0.01, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Sep 4	-$0.46	$0.54
$16.00	$16.50	1:2	Aug 14	-$0.05	$0.45
$16.50	$17.00	1:2	Aug 21	-$0.06	$0.44
$16.50	$17.00	1:2	Aug 28	-$0.06	$0.44
$16.00	$16.50	1:2	Aug 21	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Aug 28	-$0.01	$1.49
$17.00	$15.50	1:2	Sep 4	-$0.05	$1.45
$16.00	$15.00	1:2	Aug 21	-$0.16	$0.84
$13.00	$12.50	1:2	Sep 4	-$0.05	$0.45
$13.00	$12.50	1:2	Aug 14	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 4.04%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Sep 4	$0.60	0.47	1.1%	4.04%	5.12%	53	172
$15.00	Aug 28	$0.58	0.46	1.1%	3.91%	4.99%	277	1.3K
$15.00	Aug 21	$0.56	0.46	1.1%	3.77%	4.85%	2.5K	12.9K
$15.00	Aug 14	$0.50	0.45	1.1%	3.37%	4.45%	783	2.0K
$15.00	Aug 7	$0.48	0.47	1.1%	3.23%	4.31%	1.4K	2.9K
$15.50	Sep 4	$0.42	0.37	4.5%	2.83%	7.28%	6	2
$15.00	Jul 31	$0.41	0.46	1.1%	2.76%	3.84%	9.1K	15.9K
$15.50	Aug 28	$0.40	0.36	4.5%	2.70%	7.14%	71	436
$15.50	Aug 21	$0.36	0.35	4.5%	2.43%	6.87%	274	1.4K
$15.50	Aug 14	$0.31	0.33	4.5%	2.09%	6.54%	164	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 67,263

Total Puts 45,825

Put/Call Ratio 0.68

Net Difference 21,438

Prior's Put/Call Breakdown

Total Calls 43,310

Total Puts 28,072

Put/Call Ratio 0.65

Net Difference 15,238

Prior 7-Day Put/Call Summary

Total Calls 272,057

Total Puts 166,752

Average Put/Call Ratio 0.68

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