Tour v483
F
FORD MTR CO DEL
$14.50 -1.26%
(7/31 18:04) ◀
|
Monday, August 3, 2026 (3:05pm)
January 2026
|
▶ (8/3 18:06)
◀ 8/3 15:05 ▶

Option Volume

Detail
ℹ
Current (08/03 3:05pm) 80,657
Calls: 52,558 (65%)
Puts: 28,099 (35%)
Prior (07/31) 68,683
Calls: 51,331 (75%)
Puts: 17,352 (25%)
Current vs Prior +17.43%
Calls: +2.39% (Calls)
Puts: +61.94% (Puts)
Prior 7-Day Total 668,302
Calls: 449,793 (67%)
Puts: 218,509 (33%)
Prior 7-Day Average 95,471
Calls: 64,256 (67%)
Puts: 31,215 (33%)
Current vs Prior 7-Day Avg -15.52%
Calls: -18.21%
Puts: -9.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:05pm) $2.98M
Calls: $1.95M (65%)
Puts: $1.03M (35%)
Prior (07/31) $4.10M
Calls: $3.59M (88%)
Puts: $510.8K (12%)
Current vs Prior -27.25%
Calls: -45.58%
Puts: +101.39%
Prior 7-Day Total $39.26M
Calls: $30.56M (78%)
Puts: $8.70M (22%)
Prior 7-Day Average $5.61M
Calls: $4.37M (78%)
Puts: $1.24M (22%)
Current vs Prior 7-Day Avg -46.85%
Calls: -55.29%
Puts: -17.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:05pm) 0.53
Prior (07/31) 0.34
Current vs Prior +58.15%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -1.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:05pm) 1,845,434
Calls: 988,625 (54%)
Puts: 856,809 (46%)
Prior (07/31) 1,959,119
Calls: 1,061,258 (54%)
Puts: 897,861 (46%)
Current vs Prior -5.80%
Prior 7-Day Total 12,764,722
Calls: 6,894,210 (54%)
Puts: 5,870,512 (46%)
Prior 7-Day Average 1,823,531
Calls: 984,887 (54%)
Puts: 838,644 (46%)
Current vs Prior 7-Day Avg +1.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.31% | 5.17%6.14% | 9.72%
Prior 5.45% | 7.24%9.55% | 11.15%
Current vs Prior -39.21% | -28.55%-35.70% | -12.76%
Prior 7-Day Avg 6.08% | 9.07%11.59% | 12.48%
Current vs 7-Day Avg -45.51% | -42.95%-47.05% | -22.11%
Prior 7-Day Eod 5.45% | 7.24%8.65% | 10.22%
Current vs 7-Day Eod -39.21% | -28.55%-29.05% | -4.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 8.25%
Calls: 4.17% | 9.68%
Puts: 4.17% | 6.82%
Prior 6.37% | 8.55%
Calls: 8.82% | 6.00%
Puts: 3.92% | 11.11%
Current vs Prior -34.54% | -3.51%
Prior 7-Day Avg 6.64% | 5.74%
Calls: 7.78% | 4.81%
Puts: 5.51% | 6.68%
Current vs 7-Day Avg -37.24% | +43.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.95M). Bullish P/C ratio of 0.53. P/C ratio rising 58% - 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

📈 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 69 of results (avg 6.6%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 280.260.27$0.273.7%4020.331.7K
$12.00Aug 72.432.53$2.484.0%430.9991
$14.00Aug 280.720.75$0.744.1%870.65447
$14.50Aug 70.230.24$0.244.2%3.9K0.506.5K
$13.50Sep 41.131.18$1.154.3%270.7817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.830.86$0.853.5%560.692.2K
$14.50Aug 210.500.52$0.513.9%4000.532.1K
$14.50Aug 70.230.24$0.244.2%8.8K0.503.2K
$17.00Aug 72.472.59$2.534.7%141.0014
$17.00Aug 142.612.74$2.684.9%--0.9619

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 140.050.06$0.0616.7%9760.122.7K
$16.00Aug 210.050.06$0.0616.7%2.4K0.1011.5K
$15.00Aug 70.060.07$0.0714.3%9.4K0.206.9K
$16.00Aug 280.080.09$0.0911.1%1880.132.0K
$15.50Aug 210.100.11$0.119.1%5700.182.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.060.07$0.0714.3%4.2K0.193.6K
$13.50Aug 140.070.08$0.0812.5%1790.15553
$13.00Sep 40.120.14$0.1315.4%2.6K0.16178
$13.50Aug 280.170.19$0.1811.1%1380.23475
$14.00Aug 140.190.21$0.2010.0%6910.331.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 142.422.55$2.495.2%61.00105
$12.50Aug 141.922.04$1.986.1%221.0089
$13.00Aug 141.451.53$1.495.4%1561.00207
$12.00Aug 212.422.58$2.506.4%131.00393
$12.50Aug 211.922.08$2.008.0%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 71.471.59$1.537.8%301.00832
$16.50Aug 71.972.09$2.035.9%271.00405
$17.00Aug 72.472.59$2.534.7%141.0014
$16.50Aug 142.112.23$2.175.5%--0.96139
$17.00Aug 142.612.74$2.684.9%--0.9619

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 64.0K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.060.07$0.0714.3%9.4K0.206.9K
$15.50Aug 70.010.02$0.0250.0%4.7K0.064.4K
$14.50Aug 70.230.24$0.244.2%3.9K0.506.5K
$16.00Aug 70.000.01$0.01100.0%3.7K0.025.5K
$16.00Aug 140.020.03$0.0333.3%2.4K0.065.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.230.24$0.244.2%8.8K0.503.2K
$14.00Aug 70.060.07$0.0714.3%4.2K0.193.6K
$13.00Sep 40.120.14$0.1315.4%2.6K0.16178
$15.00Aug 70.560.60$0.586.9%1.8K0.801.2K
$14.00Aug 140.190.21$0.2010.0%6910.331.9K

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 40.2%, max 96.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 480.4%40.9%96.6%4595
$17.00Aug 7Sep 1167.9%39.3%72.7%422.6K
$12.50Aug 7Aug 2865.0%37.8%72.0%1692
$16.50Aug 7Sep 1156.9%36.9%54.2%6071.8K
$13.00Aug 7Sep 449.8%34.9%42.9%159340
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 480.4%40.9%96.6%91.3K
$12.50Aug 7Sep 1165.0%38.0%71.0%28902
$17.00Aug 7Aug 2867.9%39.8%70.5%1425
$16.50Aug 7Aug 2856.9%38.8%46.4%27423
$13.00Aug 7Sep 1149.8%34.8%43.2%1342.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 3.55, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$15.50Aug 28$0.11$0.39$0.113.55$15.11
$15.00$15.50Sep 4$0.14$0.36$0.142.57$15.14
$15.00$15.50Sep 11$0.15$0.35$0.152.33$15.15
$14.50$15.00Aug 7$0.17$0.33$0.171.94$14.67
$14.50$15.00Aug 14$0.17$0.33$0.171.94$14.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.50$13.00Sep 4$0.11$0.39$0.113.55$13.39
$13.50$13.00Sep 11$0.11$0.39$0.113.55$13.39
$14.00$13.50Aug 14$0.12$0.38$0.123.17$13.88
$14.00$13.50Aug 21$0.13$0.37$0.132.85$13.87
$14.00$13.50Aug 28$0.16$0.34$0.162.12$13.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 4.00, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.50$14.00Aug 21$0.37$0.37$0.132.85$13.87
$13.50$14.00Aug 28$0.35$0.35$0.152.33$13.85
$13.50$14.00Sep 4$0.35$0.35$0.152.33$13.85
$13.50$14.00Sep 11$0.34$0.34$0.162.12$13.84
$14.00$14.50Aug 7$0.32$0.32$0.181.78$14.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Sep 4$0.40$0.40$0.104.00$15.60
$15.50$15.00Aug 28$0.36$0.36$0.142.57$15.14
$15.00$14.50Aug 14$0.34$0.34$0.162.13$14.66
$15.00$14.50Aug 28$0.34$0.34$0.162.13$14.66
$15.00$14.50Aug 7$0.34$0.34$0.162.12$14.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.13, cheapest $0.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 7Aug 14$0.0639.0%35.5%
$14.50Aug 7Aug 14$0.0738.1%36.7%
$15.00Aug 7Aug 14$0.0738.2%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.0642.7%35.9%
$14.00Aug 7Aug 14$0.1339.0%35.5%
$16.50Aug 7Aug 14$0.1456.9%41.0%
$17.00Aug 7Aug 14$0.1567.9%51.0%
$15.50Aug 7Aug 14$0.1640.1%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.31% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Aug 7$0.24$0.24$0.48$14.02$14.983.31%
$14.00Aug 7$0.56$0.07$0.63$13.37$14.634.34%
$15.00Aug 7$0.07$0.58$0.65$14.35$15.654.48%
$14.50Aug 14$0.31$0.44$0.75$13.75$15.255.17%
$14.00Aug 14$0.62$0.20$0.82$13.18$14.825.66%
$14.50Aug 21$0.38$0.51$0.89$13.61$15.396.14%
$15.00Aug 14$0.14$0.78$0.92$14.08$15.926.34%
$14.00Aug 21$0.67$0.28$0.95$13.05$14.956.55%
$13.50Aug 7$1.01$0.02$1.03$12.47$14.537.10%
$14.50Aug 28$0.45$0.58$1.03$13.47$15.537.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.28% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$13.50Aug 7$0.02$0.02$0.04$13.46$15.54
$16.00$13.00Aug 14$0.03$0.03$0.06$12.94$16.06
$16.50$12.50Aug 21$0.03$0.03$0.06$12.44$16.56
$15.00$13.50Aug 7$0.07$0.02$0.09$13.41$15.09
$15.50$14.00Aug 7$0.02$0.07$0.09$13.91$15.59
$15.50$13.00Aug 14$0.06$0.03$0.09$12.91$15.59
$16.00$12.50Aug 21$0.06$0.03$0.09$12.41$16.09
$16.50$13.00Aug 21$0.03$0.07$0.10$12.90$16.60
$16.50$12.00Aug 28$0.06$0.04$0.10$11.90$16.60
$16.00$13.50Aug 14$0.03$0.08$0.11$13.39$16.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Sep 11$0.39$0.113.55$13.11$14.39
13/1414/14Sep 4$0.38$0.123.17$13.12$14.38
14/1415/16Sep 4$0.38$0.123.17$14.12$15.38
14/1414/15Sep 11$0.37$0.132.85$13.63$14.87
14/1414/15Sep 4$0.36$0.142.57$13.64$14.86
14/1415/16Aug 28$0.35$0.152.33$14.15$15.35
14/1414/15Aug 28$0.34$0.162.13$13.66$14.84
14/1415/16Sep 11$0.32$0.181.78$13.68$15.32
14/1415/16Sep 4$0.31$0.191.63$13.69$15.31
13/1414/15Sep 11$0.31$0.191.63$13.19$14.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$15.50$16.00Aug 14$0.05$0.459.00
$15.00$15.50$16.00Aug 21$0.05$0.459.00
$13.00$13.50$14.00Sep 4$0.05$0.459.00
$15.50$16.00$16.50Sep 4$0.05$0.459.00
$13.50$14.00$14.50Aug 28$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Aug 21$0.05$0.459.00
$15.50$16.00$16.50Aug 21$0.05$0.459.00
$13.00$13.50$14.00Sep 4$0.06$0.447.33
$14.00$14.50$15.00Sep 4$0.06$0.447.33
$12.50$13.00$13.50Sep 11$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. 38 found (best net $-0.05, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Sep 4-$0.06$0.44
$16.00$16.501:2Sep 4-$0.06$0.44
$16.00$16.501:2Sep 11-$0.06$0.44
$16.50$17.001:2Sep 11-$0.07$0.43
$15.50$16.001:2Sep 11-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$14.001:2Aug 21-$0.05$0.45
$13.50$13.001:2Sep 11-$0.06$0.44
$14.00$13.501:2Sep 4-$0.07$0.43
$13.00$12.501:2Sep 11-$0.07$0.43
$15.00$14.501:2Aug 14-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.86%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.560.490.0%3.86%3.86%1248
$14.50Sep 4$0.510.480.0%3.52%3.52%78354
$14.50Aug 28$0.440.480.0%3.03%3.03%178408
$14.50Aug 21$0.370.470.0%2.55%2.55%2162.9K
$15.00Sep 11$0.370.373.5%2.55%6.00%11231
$15.00Sep 4$0.320.353.5%2.21%5.66%74429
$14.50Aug 14$0.290.460.0%2.00%2.00%8131.3K
$15.00Aug 28$0.260.333.5%1.79%5.24%4021.7K
$14.50Aug 7$0.230.500.0%1.59%1.59%3.9K6.5K
$15.50Sep 11$0.230.266.9%1.59%8.48%4324

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 52,558
Total Puts 28,099
Put/Call Ratio 0.53
Net Difference 24,459

Prior's Put/Call Breakdown

Total Calls 51,331
Total Puts 17,352
Put/Call Ratio 0.34
Net Difference 33,979

Prior 7-Day Put/Call Summary

Total Calls 449,793
Total Puts 218,509
Average Put/Call Ratio 0.54
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