Tour v490
F
FORD MTR CO DEL
$14.27 -1.14%
(8/3 18:06) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶
◀ 8/4 15:05

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 76,110
Calls: 52,564 (69%)
Puts: 23,546 (31%)
Prior (08/03) 80,657
Calls: 52,558 (65%)
Puts: 28,099 (35%)
Current vs Prior -5.64%
Calls: +0.01% (Calls)
Puts: -16.20% (Puts)
Prior 7-Day Total 675,096
Calls: 458,843 (68%)
Puts: 216,253 (32%)
Prior 7-Day Average 96,442
Calls: 65,549 (68%)
Puts: 30,893 (32%)
Current vs Prior 7-Day Avg -21.08%
Calls: -19.81%
Puts: -23.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $2.59M
Calls: $1.71M (66%)
Puts: $872.6K (34%)
Prior (08/03) $2.98M
Calls: $1.95M (65%)
Puts: $1.03M (35%)
Current vs Prior -13.24%
Calls: -12.21%
Puts: -15.18%
Prior 7-Day Total $38.83M
Calls: $30.30M (78%)
Puts: $8.53M (22%)
Prior 7-Day Average $5.55M
Calls: $4.33M (78%)
Puts: $1.22M (22%)
Current vs Prior 7-Day Avg -53.39%
Calls: -60.42%
Puts: -28.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 0.45
Prior (08/03) 0.53
Current vs Prior -16.21%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -14.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 1,875,250
Calls: 1,004,810 (54%)
Puts: 870,440 (46%)
Prior (08/03) 1,845,434
Calls: 988,625 (54%)
Puts: 856,809 (46%)
Current vs Prior +1.62%
Prior 7-Day Total 12,953,505
Calls: 6,996,759 (54%)
Puts: 5,956,746 (46%)
Prior 7-Day Average 1,850,500
Calls: 999,537 (54%)
Puts: 850,963 (46%)
Current vs Prior 7-Day Avg +1.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.05% | 7.15%8.06% | 9.60%
Prior 3.47% | 5.86%8.72% | 10.29%
Current vs Prior +45.23% | +22.01%-7.57% | -6.66%
Prior 7-Day Avg 5.74% | 8.52%11.05% | 12.09%
Current vs 7-Day Avg -12.02% | -16.08%-27.08% | -20.58%
Prior 7-Day Eod 3.47% | 5.86%8.32% | 9.77%
Current vs 7-Day Eod +45.23% | +22.01%-3.09% | -1.75%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.85% | 9.47%
Calls: 5.41% | 6.67%
Puts: 14.29% | 12.28%
Prior 15.70% | 5.75%
Calls: 15.79% | 5.13%
Puts: 15.62% | 6.38%
Current vs Prior -37.26% | +64.70%
Prior 7-Day Avg 8.36% | 5.90%
Calls: 9.49% | 5.29%
Puts: 7.23% | 6.52%
Current vs 7-Day Avg +17.86% | +60.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.71M). Extreme bullish P/C ratio of 0.45 - heavy call buying (52,564 calls vs 23,546 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 58 of results (avg 6.8%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.370.38$0.382.6%1.3K0.3433.4K
$14.00Sep 180.760.79$0.783.8%4980.5619.1K
$11.50Aug 142.702.81$2.764.0%21.0015
$12.00Aug 72.202.31$2.264.9%40.99113
$12.00Aug 142.202.31$2.264.9%131.00106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 280.680.70$0.692.9%560.59276
$14.50Aug 210.620.64$0.633.2%1310.612.3K
$15.50Aug 71.211.26$1.234.1%410.941.6K
$17.00Aug 142.832.95$2.894.2%--0.9619
$14.00Aug 280.410.43$0.424.8%1880.44656

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.080.09$0.0911.1%1.1K0.182.8K
$15.50Aug 280.100.12$0.1118.2%1590.17850
$14.50Aug 70.110.12$0.128.3%8.8K0.357.8K
$15.00Aug 210.130.15$0.1414.3%1.2K0.2314.7K
$15.50Sep 40.150.18$0.1618.8%1650.20246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.070.08$0.0812.5%5690.1327.1K
$14.00Aug 70.090.10$0.1010.0%5.6K0.294.3K
$13.50Aug 140.100.11$0.119.1%9740.21711
$13.00Aug 280.110.13$0.1216.7%690.17587
$13.00Sep 40.150.18$0.1618.8%880.202.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 142.702.81$2.764.0%21.0015
$12.00Aug 142.202.31$2.264.9%131.00106
$12.50Aug 141.701.82$1.766.8%141.0099
$13.00Aug 141.201.32$1.269.5%181.00341
$11.50Aug 212.702.87$2.796.1%71.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 71.701.81$1.766.3%4241.00694
$16.50Aug 72.152.31$2.237.2%151.00245
$16.50Aug 142.292.46$2.387.1%10.97139
$17.00Aug 142.832.95$2.894.2%--0.9619
$17.00Aug 212.782.96$2.876.3%40.96867

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 66.4K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.110.12$0.128.3%8.8K0.357.8K
$15.00Aug 70.020.03$0.0333.3%6.7K0.1010.7K
$16.00Sep 180.150.17$0.1612.5%5.1K0.1832.1K
$14.00Aug 70.360.38$0.375.4%3.4K0.712.1K
$14.50Aug 140.190.21$0.2010.0%2.5K0.351.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.090.10$0.1010.0%5.6K0.294.3K
$13.50Aug 70.020.03$0.0333.3%2.9K0.091.3K
$14.50Aug 70.320.37$0.3514.3%1.9K0.658.0K
$13.00Sep 180.220.25$0.2412.5%1.6K0.2219.8K
$14.00Aug 140.250.27$0.267.7%1.1K0.432.6K

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 65.8%, max 155.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 1886.3%37.7%129.1%3011.4K
$11.50Aug 7Aug 28104.6%46.0%127.4%1569
$17.00Aug 7Sep 1884.7%38.2%121.5%49050.7K
$16.50Aug 7Sep 1172.2%38.2%88.8%72.3K
$12.50Aug 7Aug 2868.3%37.1%84.2%28105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Aug 7Sep 11104.6%41.0%155.4%--69
$12.00Aug 7Sep 1886.3%37.7%129.1%20239.8K
$12.50Aug 7Sep 1168.3%36.0%90.1%75916
$16.50Aug 7Aug 2872.2%39.1%84.4%15262
$16.00Aug 7Sep 1858.9%35.8%64.8%5853.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 5.67, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 14$0.11$0.39$0.113.55$14.61
$15.00$16.00Sep 18$0.22$0.78$0.223.55$15.22
$15.00$15.50Sep 4$0.12$0.38$0.123.17$15.12
$15.00$15.50Sep 11$0.13$0.37$0.132.85$15.13
$14.50$15.00Aug 21$0.14$0.36$0.142.57$14.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Sep 18$0.15$0.85$0.155.67$12.85
$13.50$13.00Aug 28$0.11$0.39$0.113.55$13.39
$13.50$13.00Sep 11$0.12$0.38$0.123.17$13.38
$13.50$13.00Sep 4$0.13$0.37$0.132.85$13.37
$14.00$13.50Aug 14$0.15$0.35$0.152.33$13.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 6.69, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Sep 18$0.87$0.87$0.136.69$12.87
$13.00$13.50Sep 4$0.39$0.39$0.113.55$13.39
$13.00$13.50Sep 11$0.37$0.37$0.132.85$13.37
$13.50$14.00Aug 14$0.34$0.34$0.162.13$13.84
$13.00$14.00Sep 18$0.63$0.63$0.371.70$13.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Aug 21$0.39$0.39$0.113.55$14.61
$15.50$15.00Sep 4$0.39$0.39$0.113.55$15.11
$16.00$15.00Sep 18$0.78$0.78$0.223.55$15.22
$15.00$14.50Aug 28$0.38$0.38$0.123.17$14.62
$15.00$14.50Aug 14$0.37$0.37$0.132.85$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.13, cheapest $0.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 7Aug 14$0.0641.6%38.5%
$14.00Aug 7Aug 14$0.0839.6%33.6%
$14.50Aug 7Aug 14$0.0841.8%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.0846.1%35.3%
$16.00Aug 7Aug 14$0.1558.9%42.3%
$16.50Aug 7Aug 14$0.1572.2%42.5%
$14.00Aug 7Aug 14$0.1639.6%33.6%
$15.00Aug 7Aug 14$0.1741.6%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 3.29% of stock, avg 11.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.37$0.10$0.47$13.53$14.473.29%
$14.50Aug 7$0.12$0.35$0.47$14.03$14.973.29%
$14.00Aug 14$0.45$0.26$0.71$13.29$14.714.98%
$14.50Aug 14$0.20$0.57$0.77$13.73$15.275.40%
$15.00Aug 7$0.03$0.77$0.80$14.20$15.805.61%
$13.50Aug 7$0.78$0.03$0.81$12.69$14.315.68%
$14.00Aug 21$0.52$0.36$0.88$13.12$14.886.17%
$13.50Aug 14$0.79$0.11$0.90$12.60$14.406.31%
$14.50Aug 21$0.28$0.63$0.91$13.59$15.416.38%
$13.50Aug 21$0.83$0.17$1.00$12.50$14.507.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.35% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$13.50Aug 7$0.02$0.03$0.05$13.45$15.55
$15.00$13.50Aug 7$0.03$0.03$0.06$13.44$15.06
$15.50$13.00Aug 14$0.03$0.04$0.07$12.93$15.57
$16.00$12.50Aug 21$0.05$0.04$0.09$12.41$16.09
$16.50$12.50Aug 28$0.04$0.06$0.10$12.40$16.60
$15.50$12.50Aug 21$0.07$0.04$0.11$12.39$15.61
$15.50$14.00Aug 7$0.02$0.10$0.12$13.88$15.62
$16.00$12.50Aug 28$0.06$0.06$0.12$12.38$16.12
$15.00$14.00Aug 7$0.03$0.10$0.13$13.87$15.13
$15.00$13.00Aug 14$0.09$0.04$0.13$12.87$15.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.85, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Sep 4$0.37$0.132.85$13.13$14.37
14/1414/15Sep 11$0.37$0.132.85$13.63$14.87
13/1414/14Sep 11$0.36$0.142.57$13.14$14.36
14/1415/16Sep 11$0.34$0.162.13$13.66$15.34
13/1414/14Aug 28$0.34$0.162.12$13.16$14.34
14/1414/15Aug 28$0.34$0.162.12$13.66$14.84
14/1414/15Sep 4$0.34$0.162.12$13.66$14.84
14/1414/15Aug 21$0.33$0.171.94$13.67$14.83
14/1415/16Sep 4$0.32$0.181.78$13.68$15.32
13/1415/16Sep 18$0.57$0.431.33$13.43$15.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$11.50$12.00$12.50Aug 7$0.05$0.459.00
$14.50$15.00$15.50Aug 14$0.05$0.459.00
$15.00$15.50$16.00Aug 14$0.05$0.459.00
$11.50$12.00$12.50Aug 21$0.05$0.459.00
$13.00$13.50$14.00Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Aug 7$0.05$0.459.00
$12.50$13.00$13.50Aug 21$0.05$0.459.00
$12.50$13.00$13.50Aug 28$0.05$0.459.00
$14.50$15.00$15.50Sep 4$0.05$0.459.00
$14.00$14.50$15.00Aug 14$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. 44 found (best net $--, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$17.001:2Sep 18$0.00$1.00
$13.00$14.001:2Sep 18-$0.15$0.85
$12.00$13.001:2Sep 4-$0.35$0.65
$12.00$13.001:2Sep 18-$0.54$0.46
$14.50$15.001:2Aug 28-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Sep 18-$0.43$0.57
$14.50$14.001:2Aug 21-$0.09$0.41
$14.00$13.501:2Sep 4-$0.09$0.41
$13.50$13.001:2Sep 11-$0.09$0.41
$14.00$13.501:2Sep 11-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 3.22%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.460.431.6%3.22%4.84%3454
$14.50Sep 4$0.390.421.6%2.73%4.34%116426
$15.00Sep 18$0.370.345.1%2.59%7.71%1.3K33.4K
$14.50Aug 28$0.330.411.6%2.31%3.92%435519
$15.00Sep 11$0.290.325.1%2.03%7.15%8286
$14.50Aug 21$0.260.381.6%1.82%3.43%7153.0K
$15.00Sep 4$0.250.305.1%1.75%6.87%120455
$14.50Aug 14$0.190.351.6%1.33%2.94%2.5K1.5K
$15.00Aug 28$0.180.275.1%1.26%6.38%6011.9K
$15.50Sep 11$0.180.228.6%1.26%9.88%4466

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 52,564
Total Puts 23,546
Put/Call Ratio 0.45
Net Difference 29,018

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 458,843
Total Puts 216,253
Average Put/Call Ratio 0.53
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All