Tour v492
F
FORD MTR CO DEL
$14.23 -0.11%
(8/4 18:15) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:18)
◀ 8/5 15:05 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 42,613
Calls: 28,772 (68%)
Puts: 13,841 (32%)
Prior (08/04) 76,110
Calls: 52,564 (69%)
Puts: 23,546 (31%)
Current vs Prior -44.01%
Calls: -45.26% (Calls)
Puts: -41.22% (Puts)
Prior 7-Day Total 695,043
Calls: 475,873 (68%)
Puts: 219,170 (32%)
Prior 7-Day Average 99,291
Calls: 67,981 (68%)
Puts: 31,310 (32%)
Current vs Prior 7-Day Avg -57.08%
Calls: -57.68%
Puts: -55.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $1.97M
Calls: $1.47M (74%)
Puts: $506.7K (26%)
Prior (08/04) $2.59M
Calls: $1.71M (66%)
Puts: $872.6K (34%)
Current vs Prior -23.74%
Calls: -14.48%
Puts: -41.93%
Prior 7-Day Total $37.60M
Calls: $29.28M (78%)
Puts: $8.31M (22%)
Prior 7-Day Average $5.37M
Calls: $4.18M (78%)
Puts: $1.19M (22%)
Current vs Prior 7-Day Avg -63.28%
Calls: -64.98%
Puts: -57.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 0.48
Prior (08/04) 0.45
Current vs Prior +7.39%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -3.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 1,900,092
Calls: 1,020,219 (54%)
Puts: 879,873 (46%)
Prior (08/04) 1,875,250
Calls: 1,004,810 (54%)
Puts: 870,440 (46%)
Current vs Prior +1.32%
Prior 7-Day Total 12,996,752
Calls: 7,006,957 (54%)
Puts: 5,989,795 (46%)
Prior 7-Day Average 1,856,678
Calls: 1,000,993 (54%)
Puts: 855,685 (46%)
Current vs Prior 7-Day Avg +2.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.57% | 6.61%7.66% | 9.28%
Prior 3.31% | 5.17%6.14% | 9.72%
Current vs Prior +37.99% | +27.71%+24.80% | -4.61%
Prior 7-Day Avg 5.50% | 7.94%10.19% | 11.64%
Current vs 7-Day Avg -16.91% | -16.85%-24.81% | -20.34%
Prior 7-Day Eod 3.31% | 5.17%8.08% | 9.62%
Current vs 7-Day Eod +37.99% | +27.71%-5.15% | -3.58%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.81% | 8.41%
Calls: 13.33% | 7.89%
Puts: 14.29% | 8.93%
Prior 4.17% | 8.25%
Calls: 4.17% | 9.68%
Puts: 4.17% | 6.82%
Current vs Prior +231.18% | +1.94%
Prior 7-Day Avg 7.73% | 6.64%
Calls: 9.31% | 6.24%
Puts: 6.14% | 7.04%
Current vs 7-Day Avg +78.75% | +26.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.47M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (28,772 calls vs 13,841 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 65 of results (avg 7.2%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 181.351.40$1.383.6%700.8010.7K
$11.50Aug 142.672.78$2.724.0%--1.0015
$13.50Aug 280.830.87$0.854.7%800.7578
$12.00Aug 212.172.28$2.225.0%11.00384
$12.50Aug 71.681.77$1.735.2%21.0089
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 142.872.98$2.933.8%--0.9619
$17.00Aug 212.872.98$2.933.8%--0.96860
$16.50Aug 142.372.48$2.424.5%20.96139
$14.50Aug 210.620.65$0.644.7%2480.642.3K
$16.50Aug 72.232.34$2.294.8%240.98235

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 210.050.06$0.0616.7%940.113.1K
$14.50Aug 70.060.07$0.0714.3%5.8K0.2611.1K
$15.00Aug 210.110.12$0.128.3%5460.2015.0K
$16.00Sep 180.130.15$0.1414.3%5010.1632.1K
$14.50Aug 140.150.16$0.166.3%1.6K0.323.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.060.07$0.0714.3%1630.1227.0K
$13.00Sep 40.140.16$0.1513.3%300.192.9K
$13.50Aug 210.150.17$0.1612.5%800.262.8K
$13.50Aug 280.210.24$0.2213.6%250.29893
$13.00Sep 180.210.24$0.2213.6%1.2K0.2220.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 72.652.90$2.789.0%141.0074
$12.00Aug 72.162.41$2.2910.9%131.00113
$12.50Aug 71.681.77$1.735.2%21.0089
$13.00Aug 71.181.27$1.237.3%151.00253
$11.50Aug 142.672.78$2.724.0%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.232.34$2.294.8%240.98235
$16.00Aug 71.731.83$1.785.6%360.98417
$15.50Aug 71.231.35$1.299.3%220.981.6K
$17.00Aug 142.872.98$2.933.8%--0.9619
$17.00Aug 212.872.98$2.933.8%--0.96860

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 36.4K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.060.07$0.0714.3%5.8K0.2611.1K
$15.00Aug 70.010.02$0.0250.0%3.3K0.0712.4K
$17.00Sep 180.050.07$0.0633.3%2.6K0.0848.1K
$14.50Aug 140.150.16$0.166.3%1.6K0.323.1K
$14.50Aug 210.220.25$0.2412.5%1.6K0.363.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.060.08$0.0728.6%3.7K0.296.7K
$14.00Sep 180.570.60$0.595.1%1.2K0.4524.3K
$13.00Sep 180.210.24$0.2213.6%1.2K0.2220.5K
$13.00Aug 140.030.04$0.0425.0%1.1K0.091.1K
$13.50Aug 70.010.02$0.0250.0%9970.072.8K

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 91.7%, max 211.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 18103.1%36.3%184.0%6311.4K
$17.00Aug 7Sep 18105.5%37.4%182.4%2.6K50.7K
$16.50Aug 7Sep 1190.3%37.8%139.0%32.4K
$12.50Aug 7Sep 1181.1%35.2%130.7%390
$16.00Aug 7Sep 1874.2%35.2%110.5%57138.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Aug 7Sep 11125.5%40.3%211.5%--69
$12.00Aug 7Sep 18103.3%36.3%184.7%3339.8K
$16.50Aug 7Sep 1190.1%37.8%138.3%25235
$12.50Aug 7Sep 1181.4%35.2%131.4%4982
$16.00Aug 7Sep 1873.9%35.2%109.8%432.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 6.14, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 14$0.10$0.40$0.104.00$14.60
$15.00$16.00Sep 18$0.21$0.79$0.213.76$15.21
$14.50$15.00Aug 21$0.12$0.38$0.123.17$14.62
$14.50$15.00Aug 28$0.14$0.36$0.142.57$14.64
$14.50$15.00Sep 11$0.16$0.34$0.162.13$14.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Sep 18$0.14$0.86$0.146.14$12.86
$13.50$13.00Aug 28$0.10$0.40$0.104.00$13.40
$13.50$13.00Sep 4$0.13$0.37$0.132.85$13.37
$13.50$13.00Sep 11$0.13$0.37$0.132.85$13.37
$14.00$13.50Aug 14$0.17$0.33$0.171.94$13.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 4.56, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$13.50Sep 4$0.39$0.39$0.113.55$13.39
$13.50$14.00Aug 14$0.38$0.38$0.123.17$13.88
$13.00$13.50Sep 11$0.35$0.35$0.152.33$13.35
$13.50$14.00Aug 21$0.34$0.34$0.162.13$13.84
$13.00$14.00Sep 18$0.65$0.65$0.351.86$13.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$14.50Sep 11$1.64$1.64$0.364.56$14.86
$16.00$15.00Sep 18$0.81$0.81$0.194.26$15.19
$15.50$15.00Sep 4$0.39$0.39$0.113.55$15.11
$15.00$14.50Aug 21$0.38$0.38$0.123.17$14.62
$15.00$14.50Aug 28$0.38$0.38$0.123.17$14.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.14, cheapest $0.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 7Aug 14$0.0838.0%34.6%
$14.50Aug 7Aug 14$0.0939.9%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.0747.1%34.4%
$16.50Aug 7Aug 14$0.1390.1%53.4%
$15.50Aug 7Aug 14$0.1556.7%39.4%
$16.00Aug 7Aug 14$0.1773.9%44.8%
$15.00Aug 7Aug 14$0.1847.3%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.60% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.30$0.07$0.37$13.63$14.372.60%
$14.50Aug 7$0.07$0.35$0.42$14.08$14.922.95%
$14.00Aug 14$0.38$0.26$0.64$13.36$14.644.50%
$14.50Aug 14$0.16$0.56$0.72$13.78$15.225.06%
$13.50Aug 7$0.73$0.02$0.75$12.75$14.255.27%
$14.00Aug 21$0.45$0.36$0.81$13.19$14.815.69%
$15.00Aug 7$0.02$0.80$0.82$14.18$15.825.76%
$13.50Aug 14$0.76$0.09$0.85$12.65$14.355.97%
$14.50Aug 21$0.24$0.64$0.88$13.62$15.386.18%
$13.50Aug 21$0.79$0.16$0.95$12.55$14.456.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.28% of stock, avg 2.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.50Aug 7$0.02$0.02$0.04$13.46$15.04
$15.50$13.00Aug 14$0.03$0.04$0.07$12.93$15.57
$16.00$12.50Aug 21$0.04$0.03$0.07$12.43$16.07
$16.50$12.00Aug 28$0.03$0.04$0.07$11.93$16.57
$14.50$13.50Aug 7$0.07$0.02$0.09$13.41$14.59
$15.00$14.00Aug 7$0.02$0.07$0.09$13.91$15.09
$15.50$12.50Aug 21$0.06$0.03$0.09$12.41$15.59
$16.00$12.00Aug 28$0.05$0.04$0.09$11.91$16.09
$16.50$12.50Aug 28$0.03$0.06$0.09$12.41$16.59
$15.00$13.00Aug 14$0.06$0.04$0.10$12.90$15.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.55, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1414/15Sep 11$0.39$0.113.55$13.61$14.89
13/1414/14Sep 11$0.38$0.123.17$13.12$14.38
13/1414/14Sep 4$0.36$0.142.57$13.14$14.36
14/1414/15Sep 4$0.36$0.142.57$13.64$14.86
14/1414/15Aug 28$0.34$0.162.12$13.66$14.84
14/1414/15Aug 21$0.32$0.181.78$13.68$14.82
13/1414/14Aug 28$0.32$0.181.78$13.18$14.32
13/1414/15Sep 4$0.29$0.211.38$13.21$14.79
13/1414/15Sep 11$0.29$0.211.38$13.21$14.79
13/1415/16Sep 18$0.58$0.421.38$13.42$15.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Sep 11$0.05$0.459.00
$15.50$16.00$16.50Sep 11$0.05$0.459.00
$12.00$12.50$13.00Aug 7$0.06$0.447.33
$14.50$15.00$15.50Aug 21$0.06$0.447.33
$14.50$15.00$15.50Aug 28$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.50$13.00$13.50Sep 11$0.06$0.447.33
$14.50$15.00$15.50Aug 21$0.07$0.436.14
$15.00$15.50$16.00Aug 28$0.07$0.436.14
$12.50$13.00$13.50Sep 4$0.07$0.436.14
$13.00$13.50$14.00Sep 4$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.08, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Sep 18-$0.08$0.92
$12.00$13.001:2Sep 18-$0.46$0.54
$16.00$16.501:2Sep 11-$0.05$0.45
$14.50$15.001:2Sep 4-$0.06$0.44
$15.00$15.501:2Sep 4-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Sep 18-$0.38$0.62
$14.50$14.001:2Aug 21-$0.08$0.42
$14.00$13.501:2Sep 4-$0.08$0.42
$14.00$13.501:2Sep 11-$0.08$0.42
$15.00$14.501:2Aug 14-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.81%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.400.411.9%2.81%4.71%3488
$14.50Sep 4$0.360.401.9%2.53%4.43%41519
$15.00Sep 18$0.340.335.4%2.39%7.80%77133.4K
$14.50Aug 28$0.290.381.9%2.04%3.94%49843
$15.00Sep 11$0.250.305.4%1.76%7.17%53139
$14.50Aug 21$0.220.361.9%1.55%3.44%1.6K3.2K
$15.00Sep 4$0.210.275.4%1.48%6.89%262500
$15.00Aug 28$0.160.245.4%1.12%6.54%4902.4K
$14.50Aug 14$0.150.321.9%1.05%2.95%1.6K3.1K
$15.50Sep 11$0.150.218.9%1.05%9.98%5111

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 28,772
Total Puts 13,841
Put/Call Ratio 0.48
Net Difference 14,931

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 475,873
Total Puts 219,170
Average Put/Call Ratio 0.50
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