F - Options Database

FORD MTR CO DEL

$15.61 +4.34%

(7/28 18:02) ◀

Wednesday, July 29, 2026 (3:05pm)

▶ (7/29 18:11)

◀ 7/29 15:05 ▶

Option Volume

Detail

ℹ

Current (07/29 3:05pm) 255,404

Calls: 189,519 (74%)

Puts: 65,885 (26%)

Prior (07/28) 113,088

Calls: 67,263 (59%)

Puts: 45,825 (41%)

Current vs Prior +125.85%

Calls: +181.76% (Calls)

Puts: +43.78% (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 +307.43%

Calls: +387.63%

Puts: +176.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 3:05pm) $12.69M

Calls: $10.21M (80%)

Puts: $2.49M (20%)

Prior (07/28) $6.29M

Calls: $4.91M (78%)

Puts: $1.38M (22%)

Current vs Prior +101.98%

Calls: +107.93%

Puts: +80.74%

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 +182.19%

Calls: +230.94%

Puts: +75.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 3:05pm) 0.35

Prior (07/28) 0.68

Current vs Prior -48.97%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -48.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 3:05pm) 1,883,819

Calls: 1,014,804 (54%)

Puts: 869,015 (46%)

Prior (07/28) 1,832,343

Calls: 984,452 (54%)

Puts: 847,891 (46%)

Current vs Prior +2.81%

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 -1.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.45% | 7.24%9.55% | 11.15%

Prior 8.93% | 9.89%11.68% | 12.77%

Current vs Prior -39.01% | -26.81%-18.25% | -12.74%

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

Current vs 7-Day Avg +4.74% | -14.35%-1.85% | -8.87%

Prior 7-Day Eod 8.93% | 9.89%11.16% | 11.97%

Current vs 7-Day Eod -39.01% | -26.81%-14.49% | -6.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.37% | 8.55%

Calls: 8.82% | 6.00%

Puts: 3.92% | 11.11%

Prior 5.78% | 7.50%

Calls: 3.77% | 6.67%

Puts: 7.79% | 8.33%

Current vs Prior +10.21% | +14.00%

Prior 7-Day Avg 8.50% | 4.82%

Calls: 6.84% | 3.49%

Puts: 10.16% | 6.16%

Current vs 7-Day Avg -25.06% | +77.28%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($10.21M) vs puts ($2.49M). Massive premium surge with dollar volume up 102% vs prior. Dollar volume significantly above 7-day average (182% higher). Unusually high activity with volume up 126% vs prior - elevated interest.

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 64 of results (avg 7.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	0.67	0.70	$0.69	4.3%	186	0.52	499
$13.00	Aug 21	2.62	2.74	$2.68	4.5%	225	1.00	1.6K
$13.00	Jul 31	2.60	2.72	$2.66	4.5%	273	0.99	536
$12.50	Jul 31	3.10	3.25	$3.18	4.7%	56	0.99	273
$15.50	Aug 21	0.60	0.63	$0.62	4.8%	751	0.52	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 31	0.50	0.52	$0.51	3.9%	4.4K	0.70	95
$16.00	Aug 28	0.92	0.96	$0.94	4.3%	58	0.59	1
$15.50	Jul 31	0.21	0.22	$0.22	4.5%	5.2K	0.42	222
$15.50	Aug 28	0.64	0.67	$0.66	4.5%	2.5K	0.48	11
$16.00	Aug 14	0.80	0.84	$0.82	4.9%	415	0.62	24

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.49, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 7	0.06	0.07	$0.07	14.3%	4.2K	0.12	327
$17.00	Aug 14	0.10	0.12	$0.11	18.2%	594	0.16	110
$16.00	Jul 31	0.12	0.13	$0.13	7.7%	26.4K	0.30	6.0K
$16.50	Aug 7	0.13	0.15	$0.14	14.3%	4.4K	0.23	556
$17.50	Aug 28	0.13	0.15	$0.14	14.3%	289	0.16	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.12	0.13	$0.13	7.7%	1.2K	0.15	6.9K
$14.50	Aug 14	0.15	0.18	$0.16	18.8%	1.3K	0.20	497
$15.50	Jul 31	0.21	0.22	$0.22	4.5%	5.2K	0.42	222
$14.50	Aug 21	0.21	0.24	$0.22	13.6%	500	0.23	947
$14.50	Aug 28	0.26	0.29	$0.28	10.7%	153	0.25	38

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 14	3.10	3.30	$3.20	6.2%	20	1.00	24
$13.00	Aug 14	2.61	2.77	$2.69	5.9%	7	1.00	202
$12.50	Aug 21	3.00	3.30	$3.15	9.5%	10	1.00	10
$13.00	Aug 21	2.62	2.74	$2.68	4.5%	225	1.00	1.6K
$12.50	Aug 28	3.05	3.30	$3.18	7.9%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 31	1.76	1.97	$1.87	11.2%	43	1.00	9
$18.00	Jul 31	2.26	2.48	$2.37	9.3%	10	1.00	4
$18.50	Jul 31	2.76	2.96	$2.86	7.0%	--	1.00	10
$17.00	Jul 31	1.27	1.43	$1.35	11.9%	57	0.95	12
$18.00	Aug 7	2.26	2.43	$2.34	7.3%	2	0.95	2

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 198.6K, top 26.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 31	0.12	0.13	$0.13	7.7%	26.4K	0.30	6.0K
$17.00	Jul 31	0.01	0.02	$0.02	50.0%	25.9K	0.05	4.1K
$16.50	Jul 31	0.03	0.04	$0.04	25.0%	20.8K	0.11	2.8K
$15.50	Jul 31	0.32	0.35	$0.34	8.8%	10.8K	0.58	9.0K
$15.00	Jul 31	0.67	0.73	$0.70	8.6%	7.9K	0.83	18.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 7	0.34	0.38	$0.36	11.1%	5.9K	0.44	127
$15.50	Jul 31	0.21	0.22	$0.22	4.5%	5.2K	0.42	222
$15.00	Jul 31	0.05	0.07	$0.06	33.3%	4.4K	0.17	2.1K
$16.00	Jul 31	0.50	0.52	$0.51	3.9%	4.4K	0.70	95
$14.50	Jul 31	0.01	0.03	$0.02	100.0%	3.1K	0.06	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 92.1%, max 190.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 31	Aug 28	129.6%	46.0%	181.9%	56	292
$13.00	Jul 31	Aug 28	109.3%	43.6%	150.5%	284	566
$18.50	Jul 31	Sep 4	99.3%	42.5%	133.5%	95	751
$13.50	Jul 31	Aug 28	89.4%	40.8%	119.0%	423	1.9K
$18.00	Jul 31	Sep 4	85.4%	40.6%	110.2%	2.1K	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 31	Sep 4	129.6%	44.6%	190.3%	419	10.4K
$13.00	Jul 31	Sep 4	109.3%	44.9%	143.2%	392	3.9K
$13.50	Jul 31	Sep 4	89.4%	40.7%	119.6%	1.4K	10.0K
$18.50	Jul 31	Aug 21	99.3%	45.4%	119.0%	4	11
$18.00	Jul 31	Aug 21	85.4%	41.6%	105.0%	32	654

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 4.00, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.50	$17.00	Aug 21	$0.10	$0.40	$0.10	4.00	$16.60
$16.50	$17.00	Aug 28	$0.10	$0.40	$0.10	4.00	$16.60
$16.50	$17.00	Sep 4	$0.13	$0.37	$0.13	2.85	$16.63
$16.00	$16.50	Aug 7	$0.14	$0.36	$0.14	2.57	$16.14
$16.00	$16.50	Aug 14	$0.14	$0.36	$0.14	2.57	$16.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$14.00	Aug 28	$0.12	$0.38	$0.12	3.17	$14.38
$14.50	$14.00	Sep 4	$0.12	$0.38	$0.12	3.17	$14.38
$15.00	$14.50	Aug 14	$0.15	$0.35	$0.15	2.33	$14.85
$15.00	$14.50	Aug 21	$0.15	$0.35	$0.15	2.33	$14.85
$15.00	$14.50	Aug 28	$0.16	$0.34	$0.16	2.13	$14.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 4.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Aug 14	$0.39	$0.39	$0.11	3.55	$14.89
$14.50	$15.00	Aug 21	$0.38	$0.38	$0.12	3.17	$14.88
$15.00	$15.50	Jul 31	$0.36	$0.36	$0.14	2.57	$15.36
$14.50	$15.00	Sep 4	$0.36	$0.36	$0.14	2.57	$14.86
$14.50	$15.00	Aug 28	$0.34	$0.34	$0.16	2.13	$14.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.50	Aug 7	$0.40	$0.40	$0.10	4.00	$16.60
$17.00	$16.50	Sep 4	$0.40	$0.40	$0.10	4.00	$16.60
$17.00	$16.50	Aug 14	$0.39	$0.39	$0.11	3.55	$16.61
$17.00	$16.50	Aug 28	$0.39	$0.39	$0.11	3.55	$16.61
$17.00	$16.50	Aug 21	$0.37	$0.37	$0.13	2.85	$16.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.11, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 31	Aug 7	$0.05	66.8%	44.8%
$14.50	Jul 31	Aug 7	$0.08	65.1%	45.1%
$16.50	Jul 31	Aug 7	$0.10	58.2%	44.4%
$15.00	Jul 31	Aug 7	$0.13	57.1%	42.6%
$16.00	Jul 31	Aug 7	$0.15	57.9%	44.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 31	Aug 7	$0.06	65.1%	45.1%
$15.00	Jul 31	Aug 7	$0.11	57.1%	42.6%
$16.00	Jul 31	Aug 7	$0.12	57.9%	44.5%
$16.50	Jul 31	Aug 7	$0.12	58.2%	44.4%
$15.50	Jul 31	Aug 7	$0.14	58.4%	43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.59% of stock, avg 11.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Jul 31	$0.34	$0.22	$0.56	$14.94	$16.06	3.59%
$16.00	Jul 31	$0.13	$0.51	$0.64	$15.36	$16.64	4.10%
$15.00	Jul 31	$0.70	$0.06	$0.76	$14.24	$15.76	4.87%
$15.50	Aug 7	$0.50	$0.36	$0.86	$14.64	$16.36	5.51%
$16.50	Jul 31	$0.04	$0.87	$0.91	$15.59	$17.41	5.83%
$16.00	Aug 7	$0.28	$0.63	$0.91	$15.09	$16.91	5.83%
$15.00	Aug 7	$0.83	$0.17	$1.00	$14.00	$16.00	6.41%
$15.50	Aug 14	$0.56	$0.52	$1.08	$14.42	$16.58	6.92%
$16.50	Aug 7	$0.14	$0.99	$1.13	$15.37	$17.63	7.24%
$16.00	Aug 14	$0.34	$0.82	$1.16	$14.84	$17.16	7.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.38% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$14.50	Jul 31	$0.04	$0.02	$0.06	$14.44	$16.56
$17.50	$14.00	Aug 7	$0.03	$0.03	$0.06	$13.94	$17.56
$18.00	$13.50	Aug 14	$0.04	$0.05	$0.09	$13.41	$18.09
$16.50	$15.00	Jul 31	$0.04	$0.06	$0.10	$14.90	$16.60
$17.00	$14.00	Aug 7	$0.07	$0.03	$0.10	$13.90	$17.10
$17.50	$14.50	Aug 7	$0.03	$0.08	$0.11	$14.39	$17.61
$17.50	$13.50	Aug 14	$0.07	$0.05	$0.12	$13.38	$17.62
$18.00	$13.50	Aug 21	$0.06	$0.07	$0.13	$13.37	$18.13
$18.00	$14.00	Aug 14	$0.04	$0.10	$0.14	$13.86	$18.14
$16.00	$14.50	Jul 31	$0.13	$0.02	$0.15	$14.35	$16.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 3.55, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
15/16	16/16	Sep 4	$0.39	$0.11	3.55	$15.11	$16.39
16/16	16/17	Aug 21	$0.38	$0.12	3.17	$15.62	$16.88
14/15	16/16	Aug 28	$0.38	$0.12	3.17	$14.62	$15.88
15/16	16/16	Aug 28	$0.38	$0.12	3.17	$15.12	$16.38
16/16	16/17	Aug 28	$0.38	$0.12	3.17	$15.62	$16.88
14/14	15/16	Sep 4	$0.38	$0.12	3.17	$14.12	$15.38
16/16	16/17	Sep 4	$0.38	$0.12	3.17	$15.62	$16.88
14/15	16/16	Aug 14	$0.37	$0.13	2.85	$14.63	$15.87
15/16	16/16	Aug 21	$0.37	$0.13	2.85	$15.13	$16.37
14/15	16/16	Aug 21	$0.36	$0.14	2.57	$14.64	$15.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.50	$17.00	$17.50	Aug 14	$0.05	$0.45	9.00
$16.50	$17.00	$17.50	Sep 4	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 14	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Aug 21	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 21	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.50	$16.00	$16.50	Aug 14	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Sep 4	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 14	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Aug 21	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	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 $-0.06, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Aug 7	-$0.06	$0.44
$16.00	$16.50	1:2	Aug 14	-$0.06	$0.44
$16.50	$17.00	1:2	Aug 21	-$0.06	$0.44
$17.50	$18.00	1:2	Aug 28	-$0.06	$0.44
$18.00	$18.50	1:2	Aug 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.50	1:2	Aug 21	-$0.07	$0.43
$13.50	$13.00	1:2	Sep 4	-$0.08	$0.42
$14.00	$13.50	1:2	Sep 4	-$0.08	$0.42
$14.50	$14.00	1:2	Sep 4	-$0.08	$0.42
$16.00	$15.50	1:2	Aug 7	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.20%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Sep 4	$0.50	0.43	2.5%	3.20%	5.70%	252	428
$16.00	Aug 28	$0.45	0.41	2.5%	2.88%	5.38%	1.1K	1.6K
$16.00	Aug 21	$0.39	0.39	2.5%	2.50%	5.00%	4.3K	9.9K
$16.50	Sep 4	$0.34	0.33	5.7%	2.18%	7.88%	176	8
$16.00	Aug 14	$0.32	0.38	2.5%	2.05%	4.55%	4.0K	675
$16.50	Aug 28	$0.30	0.30	5.7%	1.92%	7.62%	159	271
$16.00	Aug 7	$0.26	0.38	2.5%	1.67%	4.16%	6.5K	1.1K
$16.50	Aug 21	$0.24	0.28	5.7%	1.54%	7.24%	826	1.2K
$17.00	Sep 4	$0.23	0.25	8.9%	1.47%	10.38%	33	29
$17.00	Aug 28	$0.19	0.22	8.9%	1.22%	10.12%	504	218

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 189,519

Total Puts 65,885

Put/Call Ratio 0.35

Net Difference 123,634

Prior's Put/Call Breakdown

Total Calls 67,263

Total Puts 45,825

Put/Call Ratio 0.68

Net Difference 21,438

Prior 7-Day Put/Call Summary

Total Calls 272,057

Total Puts 166,752

Average Put/Call Ratio 0.68

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