Tour v492
F
FORD MTR CO DEL
$13.90 -1.66%
(8/5 18:18) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:11)
◀ 8/6 15:05 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 71,403
Calls: 33,193 (46%)
Puts: 38,210 (54%)
Prior (08/05) 42,613
Calls: 28,772 (68%)
Puts: 13,841 (32%)
Current vs Prior +67.56%
Calls: +15.37% (Calls)
Puts: +176.06% (Puts)
Prior 7-Day Total 716,815
Calls: 489,788 (68%)
Puts: 227,027 (32%)
Prior 7-Day Average 102,402
Calls: 69,969 (68%)
Puts: 32,432 (32%)
Current vs Prior 7-Day Avg -30.27%
Calls: -52.56%
Puts: +17.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $4.75M
Calls: $1.84M (39%)
Puts: $2.91M (61%)
Prior (08/05) $1.97M
Calls: $1.47M (74%)
Puts: $506.7K (26%)
Current vs Prior +140.73%
Calls: +25.63%
Puts: +473.57%
Prior 7-Day Total $37.01M
Calls: $28.82M (78%)
Puts: $8.19M (22%)
Prior 7-Day Average $5.29M
Calls: $4.12M (78%)
Puts: $1.17M (22%)
Current vs Prior 7-Day Avg -10.23%
Calls: -55.29%
Puts: +148.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 1.15
Prior (08/05) 0.48
Current vs Prior +139.29%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +127.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 1,909,018
Calls: 1,024,973 (54%)
Puts: 884,045 (46%)
Prior (08/05) 1,900,092
Calls: 1,020,219 (54%)
Puts: 879,873 (46%)
Current vs Prior +0.47%
Prior 7-Day Total 13,046,306
Calls: 7,024,803 (54%)
Puts: 6,021,503 (46%)
Prior 7-Day Average 1,863,758
Calls: 1,003,543 (54%)
Puts: 860,214 (46%)
Current vs Prior 7-Day Avg +2.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.17% | 6.40%7.34% | 9.06%
Prior 5.05% | 7.15%8.06% | 9.60%
Current vs Prior -17.30% | -10.42%-8.94% | -5.58%
Prior 7-Day Avg 5.52% | 7.66%9.63% | 11.20%
Current vs 7-Day Avg -24.44% | -16.46%-23.80% | -19.05%
Prior 7-Day Eod 5.05% | 7.15%7.71% | 9.27%
Current vs 7-Day Eod -17.30% | -10.42%-4.87% | -2.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.20% | 8.87%
Calls: 14.63% | 10.42%
Puts: 11.76% | 7.32%
Prior 9.85% | 9.47%
Calls: 5.41% | 6.67%
Puts: 14.29% | 12.28%
Current vs Prior +34.01% | -6.34%
Prior 7-Day Avg 7.90% | 7.33%
Calls: 8.18% | 6.62%
Puts: 7.61% | 8.05%
Current vs 7-Day Avg +67.18% | +21.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($2.91M). Massive premium surge with dollar volume up 141% vs prior. Above-average activity with volume up 68% vs prior. Slightly bearish P/C ratio of 1.15.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 75 of results (avg 6.5%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 180.530.55$0.543.7%2.0K0.4719.2K
$13.00Sep 181.081.13$1.114.5%1230.7410.7K
$11.50Aug 142.362.47$2.424.5%281.0015
$12.00Sep 41.891.98$1.944.6%301.007
$13.50Aug 280.580.61$0.605.0%1080.64147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.300.31$0.313.2%1090.39912
$14.50Aug 140.790.82$0.813.7%2170.822.4K
$14.00Aug 210.480.50$0.494.1%3030.597.3K
$13.50Aug 210.230.24$0.244.2%2580.373.1K
$14.00Sep 180.700.73$0.724.2%2580.5324.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 280.050.06$0.0616.7%330.10806
$14.50Aug 140.060.07$0.0714.3%2.2K0.173.7K
$15.00Aug 210.060.07$0.0714.3%3560.1315.3K
$14.00Aug 70.070.08$0.0812.5%4.9K0.383.9K
$15.50Sep 40.070.08$0.0812.5%730.12378
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 280.060.07$0.0714.3%80.11214
$13.00Aug 210.090.10$0.1010.0%6370.1827.0K
$12.50Sep 40.090.10$0.1010.0%380.1467
$12.00Sep 180.090.10$0.1010.0%2710.1138.5K
$12.50Sep 110.120.13$0.137.7%160.1661

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 142.362.47$2.424.5%281.0015
$12.00Aug 141.861.97$1.925.7%1221.00113
$12.50Aug 141.351.47$1.418.5%21.0096
$13.00Aug 140.840.96$0.9013.3%301.00338
$12.00Aug 211.851.97$1.916.3%21.00384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 71.081.17$1.138.0%2271.001.4K
$15.50Aug 71.581.68$1.636.1%311.001.5K
$16.00Aug 72.052.15$2.104.8%341.0037
$16.50Aug 72.492.74$2.629.5%7061.0050
$16.00Aug 142.182.29$2.244.9%40.97290

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 50.2K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.070.08$0.0812.5%4.9K0.383.9K
$14.50Aug 70.000.01$0.01100.0%3.4K0.0410.7K
$14.00Aug 140.170.18$0.185.6%3.1K0.392.5K
$14.50Aug 140.060.07$0.0714.3%2.2K0.173.7K
$14.00Sep 180.530.55$0.543.7%2.0K0.4719.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.010.02$0.0250.0%6.1K0.103.3K
$13.00Sep 180.270.29$0.287.1%5.5K0.2820.7K
$14.00Aug 70.160.18$0.1711.8%3.9K0.637.4K
$13.00Aug 280.140.15$0.156.7%1.9K0.22657
$13.50Aug 140.140.15$0.156.7%9790.331.5K

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 160.7%, max 318.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11142.5%36.4%292.0%252.4K
$11.50Aug 7Aug 28159.7%41.4%286.1%2777
$12.00Aug 7Sep 18127.9%34.7%268.3%11311.4K
$16.00Aug 7Sep 18120.4%35.6%238.5%37338.2K
$12.50Aug 7Sep 1196.7%32.3%199.4%1390
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Aug 7Sep 11159.7%38.1%318.8%469
$12.00Aug 7Sep 18127.9%34.7%268.3%27639.8K
$16.50Aug 7Aug 28142.5%40.6%251.1%70767
$16.00Aug 7Sep 18120.4%35.6%238.5%362.5K
$12.50Aug 7Sep 1196.7%32.3%199.4%17981

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 6.69, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$16.00Sep 18$0.13$0.87$0.136.69$15.13
$14.50$15.00Sep 11$0.10$0.40$0.104.00$14.60
$14.00$14.50Aug 14$0.11$0.39$0.113.55$14.11
$14.00$14.50Aug 21$0.13$0.37$0.132.85$14.13
$14.00$15.00Sep 18$0.31$0.69$0.312.23$14.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Sep 18$0.18$0.82$0.184.56$12.82
$13.00$12.50Sep 11$0.10$0.40$0.104.00$12.90
$13.50$13.00Aug 21$0.14$0.36$0.142.57$13.36
$14.00$13.50Aug 7$0.15$0.35$0.152.33$13.85
$13.50$13.00Aug 28$0.16$0.34$0.162.12$13.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 6.14, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Sep 18$0.84$0.84$0.165.25$12.84
$12.50$13.00Sep 11$0.39$0.39$0.113.55$12.89
$13.00$13.50Aug 28$0.37$0.37$0.132.85$13.37
$13.00$13.50Sep 11$0.36$0.36$0.142.57$13.36
$13.00$13.50Sep 4$0.35$0.35$0.152.33$13.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.00Sep 18$0.86$0.86$0.146.14$15.14
$15.00$14.50Sep 4$0.39$0.39$0.113.55$14.61
$14.50$14.00Aug 21$0.37$0.37$0.132.85$14.13
$14.50$14.00Aug 28$0.36$0.36$0.142.57$14.14
$15.00$14.00Sep 18$0.70$0.70$0.302.33$14.30

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
$14.50Aug 7Aug 14$0.0644.0%35.8%
$13.50Aug 7Aug 14$0.0743.0%31.4%
$14.00Aug 7Aug 14$0.1039.2%33.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.1296.9%45.3%
$16.50Aug 7Aug 14$0.12142.5%60.0%
$13.50Aug 7Aug 14$0.1343.0%31.4%
$15.00Aug 7Aug 14$0.1371.7%39.1%
$16.00Aug 7Aug 14$0.14120.4%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.80% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.08$0.17$0.25$13.75$14.251.80%
$13.50Aug 7$0.41$0.02$0.43$13.07$13.933.09%
$14.00Aug 14$0.18$0.41$0.59$13.41$14.594.24%
$13.50Aug 14$0.48$0.15$0.63$12.87$14.134.53%
$14.50Aug 7$0.01$0.63$0.64$13.86$15.144.60%
$14.00Aug 21$0.26$0.49$0.75$13.25$14.755.40%
$13.50Aug 21$0.53$0.24$0.77$12.73$14.275.54%
$14.50Aug 14$0.07$0.81$0.88$13.62$15.386.33%
$14.00Aug 28$0.34$0.55$0.89$13.11$14.896.40%
$13.00Aug 7$0.90$0.01$0.91$12.09$13.916.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.50% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$12.00Aug 28$0.04$0.03$0.07$11.93$16.07
$15.00$13.00Aug 14$0.03$0.05$0.08$12.92$15.08
$15.50$12.50Aug 21$0.04$0.04$0.08$12.42$15.58
$16.00$11.50Sep 4$0.05$0.03$0.08$11.42$16.08
$15.50$12.00Aug 28$0.06$0.03$0.09$11.91$15.59
$14.00$13.50Aug 7$0.08$0.02$0.10$13.40$14.10
$16.00$12.00Sep 4$0.05$0.05$0.10$11.90$16.10
$15.00$12.50Aug 21$0.07$0.04$0.11$12.39$15.11
$16.00$12.50Aug 28$0.04$0.07$0.11$12.39$16.11
$15.50$11.50Sep 4$0.08$0.03$0.11$11.39$15.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.57, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Sep 11$0.36$0.142.57$13.14$14.36
14/1414/15Sep 11$0.36$0.142.57$13.64$14.86
12/1314/14Sep 11$0.35$0.152.33$12.65$13.85
13/1414/14Sep 4$0.34$0.162.12$13.16$14.34
13/1414/14Aug 28$0.32$0.181.78$13.18$14.32
13/1415/16Sep 18$0.57$0.431.33$13.43$15.57
12/1314/14Sep 11$0.28$0.221.27$12.72$14.28
13/1414/15Sep 11$0.28$0.221.27$13.22$14.78
13/1414/14Aug 21$0.27$0.231.17$13.23$14.27
12/1314/15Sep 18$0.49$0.510.96$12.51$14.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$11.50$12.00$12.50Aug 7$0.06$0.447.33
$12.00$12.50$13.00Aug 28$0.06$0.447.33
$14.00$14.50$15.00Aug 7$0.07$0.436.14
$14.00$14.50$15.00Aug 14$0.07$0.436.14
$12.50$13.00$13.50Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 21$0.05$0.459.00
$14.00$14.50$15.00Sep 4$0.05$0.459.00
$12.50$13.00$13.50Aug 14$0.06$0.447.33
$14.50$15.00$15.50Aug 21$0.06$0.447.33
$14.00$14.50$15.00Aug 28$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. 39 found (best net $-0.08, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Sep 4-$0.08$0.92
$12.00$13.001:2Sep 18-$0.27$0.73
$13.00$13.501:2Aug 14-$0.06$0.44
$14.00$14.501:2Sep 4-$0.07$0.43
$13.50$14.001:2Aug 28-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Sep 11-$0.05$0.45
$16.00$15.001:2Sep 18-$0.56$0.44
$14.00$13.501:2Aug 28-$0.07$0.43
$14.00$13.501:2Sep 4-$0.11$0.39
$14.50$14.001:2Aug 21-$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 3.81%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 18$0.530.470.7%3.81%4.53%2.0K19.2K
$14.00Sep 11$0.440.460.7%3.17%3.88%4026
$14.00Sep 4$0.390.450.7%2.81%3.53%159130
$14.00Aug 28$0.330.440.7%2.37%3.09%336523
$14.50Sep 11$0.270.324.3%1.94%6.26%182101
$14.00Aug 21$0.250.420.7%1.80%2.52%1.2K9.1K
$14.50Sep 4$0.220.304.3%1.58%5.90%116522
$15.00Sep 18$0.220.257.9%1.58%9.50%72233.8K
$14.00Aug 14$0.170.390.7%1.22%1.94%3.1K2.5K
$14.50Aug 28$0.170.274.3%1.22%5.54%441849

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 33,193
Total Puts 38,210
Put/Call Ratio 1.15
Net Difference -5,017

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 489,788
Total Puts 227,027
Average Put/Call Ratio 0.51
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