F - Options Database

FORD MTR CO DEL

$14.68 -1.21%

(7/30 18:08) ◀

Friday, July 31, 2026 (3:05pm)

▶ (7/31 18:04)

◀ 7/31 15:05 ▶

Option Volume

Detail

ℹ

Current (07/31 3:05pm) 68,683

Calls: 51,331 (75%)

Puts: 17,352 (25%)

Prior (07/29) 255,404

Calls: 189,519 (74%)

Puts: 65,885 (26%)

Current vs Prior -73.11%

Calls: -72.92% (Calls)

Puts: -73.66% (Puts)

Prior 7-Day Total 482,937

Calls: 313,169 (65%)

Puts: 169,768 (35%)

Prior 7-Day Average 68,991

Calls: 44,738 (65%)

Puts: 24,252 (35%)

Current vs Prior 7-Day Avg -0.45%

Calls: +14.74%

Puts: -28.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 3:05pm) $4.10M

Calls: $3.59M (88%)

Puts: $510.8K (12%)

Prior (07/29) $12.69M

Calls: $10.21M (80%)

Puts: $2.49M (20%)

Current vs Prior -67.73%

Calls: -64.87%

Puts: -79.45%

Prior 7-Day Total $31.35M

Calls: $23.78M (76%)

Puts: $7.57M (24%)

Prior 7-Day Average $4.48M

Calls: $3.40M (76%)

Puts: $1.08M (24%)

Current vs Prior 7-Day Avg -8.53%

Calls: +5.54%

Puts: -52.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 3:05pm) 0.34

Prior (07/29) 0.35

Current vs Prior -2.76%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -37.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 3:05pm) 1,959,119

Calls: 1,061,258 (54%)

Puts: 897,861 (46%)

Prior (07/29) 1,883,819

Calls: 1,014,804 (54%)

Puts: 869,015 (46%)

Current vs Prior +4.00%

Prior 7-Day Total 13,060,298

Calls: 7,187,235 (55%)

Puts: 5,873,063 (45%)

Prior 7-Day Average 1,865,756

Calls: 1,026,747 (55%)

Puts: 839,009 (45%)

Current vs Prior 7-Day Avg +5.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.47% | 5.86%8.72% | 10.29%

Prior 8.36% | 9.37%11.19% | 11.99%

Current vs Prior -58.42% | -37.46%-22.05% | -14.24%

Prior 7-Day Avg 5.80% | 8.91%10.73% | 12.43%

Current vs 7-Day Avg -40.05% | -34.25%-18.71% | -17.22%

Prior 7-Day Eod 8.36% | 9.37%9.02% | 10.30%

Current vs 7-Day Eod -58.42% | -37.46%-3.31% | -0.10%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.70% | 5.75%

Calls: 15.79% | 5.13%

Puts: 15.62% | 6.38%

Prior 4.74% | 7.13%

Calls: 5.97% | 8.11%

Puts: 3.51% | 6.15%

Current vs Prior +231.22% | -19.35%

Prior 7-Day Avg 7.73% | 5.23%

Calls: 6.94% | 4.24%

Puts: 8.52% | 6.22%

Current vs 7-Day Avg +103.10% | +10.03%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($3.59M) vs puts ($510.8K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (51,331 calls vs 17,352 puts).

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

📈 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 76 of results (avg 6.3%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 21	0.52	0.54	$0.53	3.8%	907	0.54	2.6K
$13.50	Aug 14	1.19	1.24	$1.21	4.1%	16	0.93	423
$13.50	Jul 31	1.15	1.20	$1.17	4.3%	384	1.00	1.5K
$14.50	Aug 14	0.45	0.47	$0.46	4.3%	446	0.56	950
$12.00	Aug 14	2.64	2.76	$2.70	4.4%	101	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 21	0.45	0.46	$0.46	2.2%	727	0.47	1.6K
$17.50	Aug 7	2.76	2.86	$2.81	3.6%	--	0.98	82
$17.00	Aug 21	2.41	2.52	$2.47	4.5%	4	0.93	870
$15.00	Aug 14	0.65	0.68	$0.67	4.5%	191	0.64	674
$17.00	Aug 14	2.40	2.52	$2.46	4.9%	--	0.96	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 7	0.05	0.06	$0.06	16.7%	2.1K	0.15	3.4K
$16.00	Aug 14	0.05	0.06	$0.06	16.7%	356	0.11	5.4K
$16.50	Aug 21	0.05	0.06	$0.06	16.7%	141	0.09	1.5K
$17.00	Aug 28	0.05	0.06	$0.06	16.7%	132	0.08	668
$17.50	Sep 4	0.05	0.06	$0.06	16.7%	27	0.07	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 7	0.05	0.06	$0.06	16.7%	1.3K	0.15	3.2K
$13.50	Aug 14	0.07	0.08	$0.08	12.5%	113	0.14	516
$13.50	Aug 21	0.12	0.13	$0.13	7.7%	287	0.18	1.9K
$13.00	Sep 4	0.12	0.14	$0.13	15.4%	61	0.15	123
$13.00	Sep 11	0.14	0.17	$0.16	18.8%	7	0.16	1

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 31	2.63	2.79	$2.71	5.9%	30	1.00	185
$12.50	Jul 31	2.13	2.27	$2.20	6.4%	89	1.00	281
$13.00	Jul 31	1.63	1.75	$1.69	7.1%	76	1.00	376
$13.50	Jul 31	1.15	1.20	$1.17	4.3%	384	1.00	1.5K
$12.00	Aug 7	2.63	2.75	$2.69	4.5%	13	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 31	2.68	3.15	$2.92	16.1%	1	0.99	--
$17.00	Jul 31	2.26	2.38	$2.32	5.2%	1	0.98	--
$17.00	Aug 7	2.26	2.39	$2.33	5.6%	--	0.98	14
$16.50	Jul 31	1.76	1.88	$1.82	6.6%	6	0.98	6
$16.50	Aug 7	1.76	1.87	$1.82	6.0%	12	0.98	409

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 51.8K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 7	0.38	0.40	$0.39	5.1%	5.6K	0.61	2.3K
$14.50	Jul 31	0.17	0.20	$0.19	15.8%	5.2K	0.92	8.0K
$15.00	Jul 31	0.00	0.01	$0.01	100.0%	4.4K	0.06	16.3K
$15.00	Aug 7	0.15	0.16	$0.16	6.3%	3.1K	0.34	5.2K
$15.00	Aug 21	0.30	0.32	$0.31	6.5%	2.1K	0.38	14.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.00	0.01	$0.01	100.0%	4.1K	0.08	5.5K
$14.50	Aug 7	0.19	0.20	$0.20	5.0%	1.6K	0.39	1.8K
$14.00	Aug 7	0.05	0.06	$0.06	16.7%	1.3K	0.15	3.2K
$15.00	Jul 31	0.30	0.35	$0.32	15.6%	978	0.94	6.0K
$14.00	Jul 31	0.00	0.01	$0.01	100.0%	906	0.03	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 1022.4%, max 1891.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 31	Aug 28	782.2%	40.2%	1846.6%	30	300
$17.50	Jul 31	Sep 4	675.9%	39.6%	1605.9%	37	6.3K
$12.50	Jul 31	Sep 11	641.6%	38.4%	1571.4%	90	281
$17.00	Jul 31	Sep 11	579.3%	37.7%	1435.1%	4	9.8K
$13.00	Jul 31	Sep 4	503.5%	36.1%	1294.3%	78	392

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 31	Sep 4	782.2%	39.3%	1891.9%	3	1.6K
$12.50	Jul 31	Sep 11	641.6%	38.4%	1571.4%	5	10.2K
$17.50	Jul 31	Aug 21	675.9%	43.5%	1455.7%	1	25
$17.00	Jul 31	Aug 28	579.3%	38.8%	1393.0%	2	11
$13.00	Jul 31	Sep 11	503.5%	35.5%	1317.8%	14	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 4.00, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Aug 7	$0.10	$0.40	$0.10	4.00	$15.10
$15.00	$15.50	Aug 14	$0.12	$0.38	$0.12	3.17	$15.12
$15.00	$15.50	Aug 21	$0.12	$0.38	$0.12	3.17	$15.12
$15.50	$16.00	Sep 4	$0.12	$0.38	$0.12	3.17	$15.62
$15.50	$16.00	Sep 11	$0.12	$0.38	$0.12	3.17	$15.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Sep 11	$0.11	$0.39	$0.11	3.55	$13.39
$14.00	$13.50	Aug 21	$0.12	$0.38	$0.12	3.17	$13.88
$14.00	$13.50	Aug 28	$0.13	$0.37	$0.13	2.85	$13.87
$14.50	$14.00	Aug 7	$0.14	$0.36	$0.14	2.57	$14.36
$14.00	$13.50	Sep 4	$0.14	$0.36	$0.14	2.57	$13.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 7.33, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.50	Sep 11	$0.88	$0.88	$0.12	7.33	$13.38
$13.50	$14.00	Aug 28	$0.39	$0.39	$0.11	3.55	$13.89
$13.50	$14.00	Sep 4	$0.39	$0.39	$0.11	3.55	$13.89
$14.00	$14.50	Aug 7	$0.36	$0.36	$0.14	2.57	$14.36
$13.50	$14.00	Sep 11	$0.34	$0.34	$0.16	2.13	$13.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$15.50	Sep 4	$0.82	$0.82	$0.18	4.56	$15.68
$16.00	$15.50	Aug 28	$0.39	$0.39	$0.11	3.55	$15.61
$15.50	$15.00	Aug 14	$0.38	$0.38	$0.12	3.17	$15.12
$15.50	$15.00	Aug 21	$0.37	$0.37	$0.13	2.85	$15.13
$15.50	$15.00	Aug 28	$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. 6 found (avg debit $0.14, cheapest $0.07)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 31	Aug 7	$0.07	227.7%	34.0%
$15.00	Jul 31	Aug 7	$0.15	118.6%	34.7%
$14.50	Jul 31	Aug 7	$0.20	79.0%	34.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 31	Aug 7	$0.09	251.0%	36.3%
$15.00	Jul 31	Aug 7	$0.15	118.6%	34.7%
$14.50	Jul 31	Aug 7	$0.19	79.0%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.36% of stock, avg 11.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 31	$0.19	$0.01	$0.20	$14.30	$14.70	1.36%
$15.00	Jul 31	$0.01	$0.32	$0.33	$14.67	$15.33	2.25%
$14.50	Aug 7	$0.39	$0.20	$0.59	$13.91	$15.09	4.02%
$15.00	Aug 7	$0.16	$0.47	$0.63	$14.37	$15.63	4.29%
$14.00	Jul 31	$0.68	$0.01	$0.69	$13.31	$14.69	4.70%
$15.50	Jul 31	$0.01	$0.78	$0.79	$14.71	$16.29	5.38%
$14.00	Aug 7	$0.75	$0.06	$0.81	$13.19	$14.81	5.52%
$14.50	Aug 14	$0.46	$0.36	$0.82	$13.68	$15.32	5.59%
$15.00	Aug 14	$0.23	$0.67	$0.90	$14.10	$15.90	6.13%
$15.50	Aug 7	$0.06	$0.87	$0.93	$14.57	$16.43	6.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.14% of stock, avg 2.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$14.50	Jul 31	$0.01	$0.01	$0.02	$14.48	$15.02
$16.50	$13.00	Aug 14	$0.03	$0.04	$0.07	$12.93	$16.57
$17.00	$12.50	Aug 21	$0.04	$0.04	$0.08	$12.42	$17.08
$16.00	$14.00	Aug 7	$0.03	$0.06	$0.09	$13.91	$16.09
$16.00	$13.00	Aug 14	$0.06	$0.04	$0.10	$12.90	$16.10
$16.50	$12.50	Aug 21	$0.06	$0.04	$0.10	$12.40	$16.60
$17.00	$13.00	Aug 21	$0.04	$0.06	$0.10	$12.90	$17.10
$16.50	$13.50	Aug 14	$0.03	$0.08	$0.11	$13.39	$16.61
$15.50	$14.00	Aug 7	$0.06	$0.06	$0.12	$13.88	$15.62
$16.50	$13.00	Aug 21	$0.06	$0.06	$0.12	$12.88	$16.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.55, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Sep 11	$0.39	$0.11	3.55	$13.11	$14.39
14/14	14/15	Sep 4	$0.37	$0.13	2.85	$13.63	$14.87
14/14	15/16	Sep 4	$0.37	$0.13	2.85	$14.13	$15.37
14/14	15/16	Sep 11	$0.37	$0.13	2.85	$14.13	$15.37
14/14	15/16	Aug 28	$0.36	$0.14	2.57	$14.14	$15.36
14/14	14/15	Sep 11	$0.36	$0.14	2.57	$13.64	$14.86
14/14	14/15	Aug 28	$0.35	$0.15	2.33	$13.65	$14.85
14/14	16/16	Sep 4	$0.35	$0.15	2.33	$14.15	$15.85
14/14	14/15	Aug 21	$0.34	$0.16	2.13	$13.66	$14.84
14/14	15/16	Aug 21	$0.33	$0.17	1.94	$14.17	$15.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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	Sep 11	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Aug 28	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Sep 11	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Sep 11	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Aug 21	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Aug 21	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 14	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Aug 28	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Sep 4	$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. 47 found (best net $-0.39, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$13.50	1:2	Sep 11	-$0.48	$0.52
$15.50	$16.00	1:2	Aug 28	-$0.05	$0.45
$15.50	$16.00	1:2	Sep 4	-$0.06	$0.44
$15.00	$15.50	1:2	Aug 21	-$0.07	$0.43
$15.00	$15.50	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.50	1:2	Sep 4	-$0.39	$0.61
$13.00	$12.50	1:2	Sep 11	-$0.06	$0.44
$15.50	$15.00	1:2	Aug 7	-$0.07	$0.43
$14.00	$13.50	1:2	Sep 4	-$0.08	$0.42
$14.50	$14.00	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. 20 found (best yield 3.20%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Sep 11	$0.47	0.43	2.2%	3.20%	5.38%	12	21
$15.00	Sep 4	$0.42	0.41	2.2%	2.86%	5.04%	112	390
$15.00	Aug 28	$0.36	0.40	2.2%	2.45%	4.63%	162	1.6K
$15.50	Sep 11	$0.31	0.32	5.6%	2.11%	7.70%	24	--
$15.00	Aug 21	$0.30	0.38	2.2%	2.04%	4.22%	2.1K	14.3K
$15.50	Sep 4	$0.27	0.30	5.6%	1.84%	7.43%	86	147
$15.00	Aug 14	$0.22	0.35	2.2%	1.50%	3.68%	469	2.4K
$15.50	Aug 28	$0.22	0.27	5.6%	1.50%	7.08%	64	692
$16.00	Sep 11	$0.20	0.24	9.0%	1.36%	10.35%	20	11
$15.50	Aug 21	$0.17	0.25	5.6%	1.16%	6.74%	565	2.5K

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 51,331

Total Puts 17,352

Put/Call Ratio 0.34

Net Difference 33,979

Prior's Put/Call Breakdown

Total Calls 189,519

Total Puts 65,885

Put/Call Ratio 0.35

Net Difference 123,634

Prior 7-Day Put/Call Summary

Total Calls 313,169

Total Puts 169,768

Average Put/Call Ratio 0.54

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