Tour v494
F
FORD MTR CO DEL
$14.05 +1.89%
(8/6 18:11) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶
◀ 8/7 15:05

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 71,262
Calls: 42,511 (60%)
Puts: 28,751 (40%)
Prior (08/06) 71,403
Calls: 33,193 (46%)
Puts: 38,210 (54%)
Current vs Prior -0.20%
Calls: +28.07% (Calls)
Puts: -24.76% (Puts)
Prior 7-Day Total 707,937
Calls: 485,317 (69%)
Puts: 222,620 (31%)
Prior 7-Day Average 101,133
Calls: 69,331 (69%)
Puts: 31,802 (31%)
Current vs Prior 7-Day Avg -29.54%
Calls: -38.68%
Puts: -9.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $3.19M
Calls: $2.01M (63%)
Puts: $1.18M (37%)
Prior (08/06) $4.75M
Calls: $1.84M (39%)
Puts: $2.91M (61%)
Current vs Prior -32.76%
Calls: +9.15%
Puts: -59.30%
Prior 7-Day Total $35.50M
Calls: $27.65M (78%)
Puts: $7.85M (22%)
Prior 7-Day Average $5.07M
Calls: $3.95M (78%)
Puts: $1.12M (22%)
Current vs Prior 7-Day Avg -37.06%
Calls: -49.14%
Puts: +5.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 0.68
Prior (08/06) 1.15
Current vs Prior -41.25%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +36.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 1,938,754
Calls: 1,039,190 (54%)
Puts: 899,564 (46%)
Prior (08/06) 1,909,018
Calls: 1,024,973 (54%)
Puts: 884,045 (46%)
Current vs Prior +1.56%
Prior 7-Day Total 13,101,332
Calls: 7,044,350 (54%)
Puts: 6,056,982 (46%)
Prior 7-Day Average 1,871,618
Calls: 1,006,335 (54%)
Puts: 865,283 (46%)
Current vs Prior 7-Day Avg +3.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.63% | 6.12%7.19% | 8.75%
Prior 4.57% | 6.61%7.66% | 9.28%
Current vs Prior -20.53% | -7.34%-6.15% | -5.63%
Prior 7-Day Avg 5.59% | 7.33%9.00% | 10.69%
Current vs 7-Day Avg -35.06% | -16.45%-20.11% | -18.08%
Prior 7-Day Eod 4.57% | 6.61%7.25% | 9.21%
Current vs 7-Day Eod -20.53% | -7.34%-0.87% | -4.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.89% | 6.29%
Calls: 16.67% | 5.00%
Puts: 11.11% | 7.58%
Prior 13.81% | 8.41%
Calls: 13.33% | 7.89%
Puts: 14.29% | 8.93%
Current vs Prior +0.58% | -25.21%
Prior 7-Day Avg 8.63% | 7.87%
Calls: 8.18% | 7.16%
Puts: 9.08% | 8.57%
Current vs 7-Day Avg +60.92% | -20.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.01M). Bullish P/C ratio of 0.68. P/C ratio dropping 41% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 49 of results (avg 6.5%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 71.021.05$1.042.9%871.00253
$15.00Sep 180.250.26$0.263.8%2.1K0.2733.8K
$11.50Aug 142.472.58$2.534.3%141.0018
$14.00Aug 140.190.20$0.205.0%9.5K0.485.8K
$14.00Sep 180.570.60$0.595.1%7300.5021.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.950.98$0.973.1%910.97131
$13.00Sep 180.230.24$0.244.2%3.0K0.2524.5K
$14.50Aug 210.700.73$0.724.2%500.742.3K
$15.00Aug 211.121.17$1.154.3%170.862.2K
$16.50Aug 142.552.67$2.614.6%--0.97140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.050.06$0.0616.7%8.4K0.745.0K
$14.50Aug 140.050.06$0.0616.7%3.1K0.174.5K
$15.00Aug 210.050.06$0.0616.7%8080.1315.3K
$15.50Aug 280.050.06$0.0616.7%430.10788
$15.50Sep 40.070.08$0.0812.5%150.12411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.060.07$0.0714.3%1.1K0.1427.3K
$13.00Aug 280.100.12$0.1118.2%640.182.4K
$13.50Aug 210.150.18$0.1618.8%1430.303.3K
$13.50Aug 280.220.25$0.2412.5%480.331.0K
$13.00Sep 180.230.24$0.244.2%3.0K0.2524.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 72.442.73$2.5911.2%171.0082
$12.00Aug 72.022.15$2.096.2%511.00102
$12.50Aug 71.441.69$1.5715.9%421.0088
$13.00Aug 71.021.05$1.042.9%871.00253
$11.50Aug 142.472.58$2.534.3%141.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.332.91$2.6222.1%3260.98683
$16.00Aug 71.902.04$1.977.1%2880.9845
$15.50Aug 71.431.54$1.497.4%300.9817
$16.50Aug 142.552.67$2.614.6%--0.97140
$16.00Aug 142.052.19$2.126.6%20.97290

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 52.7K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.190.20$0.205.0%9.5K0.485.8K
$14.00Aug 70.050.06$0.0616.7%8.4K0.745.0K
$14.50Aug 140.050.06$0.0616.7%3.1K0.174.5K
$15.00Sep 180.250.26$0.263.8%2.1K0.2733.8K
$14.00Aug 210.280.30$0.296.9%2.0K0.4810.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.010.02$0.0250.0%4.9K0.308.2K
$13.00Sep 180.230.24$0.244.2%3.0K0.2524.5K
$13.00Aug 140.020.03$0.0333.3%1.8K0.081.8K
$14.00Sep 180.620.65$0.644.7%1.3K0.5025.0K
$13.50Aug 140.080.10$0.0922.2%1.1K0.242.0K

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 1066.3%, max 2080.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 18631.8%35.0%1707.5%11411.3K
$16.50Aug 7Sep 11633.1%36.0%1656.9%22.4K
$11.50Aug 7Aug 21779.3%48.1%1521.2%2386
$12.50Aug 7Sep 4486.8%31.1%1465.5%4394
$16.00Aug 7Sep 18528.8%34.9%1417.3%20338.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Aug 7Sep 11779.3%35.7%2080.6%1172
$12.00Aug 7Sep 18631.8%35.0%1707.5%8739.9K
$16.00Aug 7Sep 18528.8%34.9%1417.3%2962.5K
$16.50Aug 7Aug 28633.1%44.2%1333.5%326700
$12.50Aug 7Sep 11486.8%34.5%1311.3%32998

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 5.25, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$16.00Sep 18$0.16$0.84$0.165.25$15.16
$14.50$15.00Sep 4$0.12$0.38$0.123.17$14.62
$14.00$14.50Aug 14$0.14$0.36$0.142.57$14.14
$14.50$15.00Sep 11$0.14$0.36$0.142.57$14.64
$14.00$15.00Sep 18$0.33$0.67$0.332.03$14.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Sep 18$0.16$0.84$0.165.25$12.84
$13.50$13.00Aug 28$0.13$0.37$0.132.85$13.37
$13.50$13.00Sep 4$0.14$0.36$0.142.57$13.36
$13.50$13.00Sep 11$0.19$0.31$0.191.63$13.31
$14.00$13.50Aug 14$0.20$0.30$0.201.50$13.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 8.09, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Sep 18$0.83$0.83$0.174.88$12.83
$13.50$14.00Aug 14$0.35$0.35$0.152.33$13.85
$13.00$13.50Sep 4$0.35$0.35$0.152.33$13.35
$13.00$13.50Sep 11$0.34$0.34$0.162.12$13.34
$13.50$14.00Aug 21$0.30$0.30$0.201.50$13.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.00Sep 11$0.89$0.89$0.118.09$15.11
$16.00$15.00Sep 18$0.85$0.85$0.155.67$15.15
$15.00$14.50Sep 11$0.38$0.38$0.123.17$14.62
$14.50$14.00Aug 14$0.37$0.37$0.132.85$14.13
$14.50$14.00Aug 21$0.34$0.34$0.162.12$14.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.17, cheapest $0.08)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 7Aug 14$0.1448.4%29.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.08195.7%31.3%
$15.50Aug 7Aug 14$0.15417.9%45.2%
$16.00Aug 7Aug 14$0.15528.8%46.6%
$15.00Aug 7Aug 14$0.16298.4%38.1%
$14.50Aug 7Aug 14$0.21165.9%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.57% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.06$0.02$0.08$13.92$14.080.57%
$14.50Aug 7$0.01$0.45$0.46$14.04$14.963.27%
$14.00Aug 14$0.20$0.29$0.49$13.51$14.493.49%
$13.50Aug 7$0.54$0.01$0.55$12.95$14.053.91%
$13.50Aug 14$0.55$0.09$0.64$12.86$14.144.56%
$14.00Aug 21$0.29$0.38$0.67$13.33$14.674.77%
$14.50Aug 14$0.06$0.66$0.72$13.78$15.225.12%
$13.50Aug 21$0.59$0.16$0.75$12.75$14.255.34%
$14.00Aug 28$0.37$0.45$0.82$13.18$14.825.84%
$14.50Aug 21$0.12$0.72$0.84$13.66$15.345.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.43% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Aug 14$0.03$0.03$0.06$12.94$15.06
$15.50$12.50Aug 21$0.04$0.03$0.07$12.43$15.57
$14.50$13.00Aug 14$0.06$0.03$0.09$12.91$14.59
$15.00$12.50Aug 21$0.06$0.03$0.09$12.41$15.09
$16.00$12.50Aug 28$0.04$0.05$0.09$12.41$16.09
$16.00$12.00Sep 4$0.05$0.04$0.09$11.91$16.09
$15.50$13.00Aug 21$0.04$0.07$0.11$12.89$15.61
$15.50$12.50Aug 28$0.06$0.05$0.11$12.39$15.61
$16.00$12.50Sep 4$0.05$0.06$0.11$12.39$16.11
$15.00$13.50Aug 14$0.03$0.09$0.12$13.38$15.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.17, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Sep 11$0.38$0.123.17$13.12$14.38
13/1414/14Sep 4$0.35$0.152.33$13.15$14.35
14/1414/15Sep 4$0.34$0.162.13$13.66$14.84
14/1414/15Sep 11$0.34$0.162.13$13.66$14.84
13/1414/15Sep 11$0.33$0.171.94$13.17$14.83
13/1414/14Aug 28$0.31$0.191.63$13.19$14.31
13/1415/16Sep 18$0.56$0.441.27$13.44$15.56
13/1414/15Sep 4$0.26$0.241.08$13.24$14.76
12/1314/15Sep 18$0.49$0.510.96$12.51$14.49
12/1315/16Sep 18$0.32$0.680.47$12.68$15.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.50$14.00$14.50Sep 4$0.05$0.459.00
$12.00$12.50$13.00Aug 28$0.06$0.447.33
$12.50$13.00$13.50Aug 28$0.06$0.447.33
$14.50$15.00$15.50Sep 4$0.06$0.447.33
$13.00$13.50$14.00Sep 11$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Sep 11$0.06$0.447.33
$12.50$13.00$13.50Aug 28$0.07$0.436.14
$12.00$12.50$13.00Sep 4$0.07$0.436.14
$13.00$13.50$14.00Aug 28$0.08$0.425.25
$13.00$13.50$14.00Sep 4$0.08$0.425.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.36, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Sep 18-$0.36$0.64
$14.00$14.501:2Sep 4-$0.05$0.45
$16.00$16.501:2Sep 4-$0.05$0.45
$13.00$13.501:2Aug 14-$0.06$0.44
$13.50$14.001:2Aug 28-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Sep 11-$0.37$0.63
$16.00$15.001:2Sep 18-$0.46$0.54
$14.00$13.501:2Sep 4-$0.07$0.43
$13.00$12.501:2Sep 11-$0.07$0.43
$14.50$14.001:2Aug 28-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.06%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.290.363.2%2.06%5.27%536245
$15.00Sep 18$0.250.276.8%1.78%8.54%2.1K33.8K
$14.50Sep 4$0.240.333.2%1.71%4.91%51626
$14.50Aug 28$0.180.303.2%1.28%4.48%312913
$15.00Sep 11$0.150.236.8%1.07%7.83%92170
$15.00Sep 4$0.120.206.8%0.85%7.62%84757
$14.50Aug 21$0.110.253.2%0.78%3.99%8384.8K
$15.00Aug 28$0.090.176.8%0.64%7.40%1432.5K
$15.50Sep 11$0.090.1510.3%0.64%10.96%19145
$16.00Sep 18$0.090.1313.9%0.64%14.52%19531.9K

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 42,511
Total Puts 28,751
Put/Call Ratio 0.68
Net Difference 13,760

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 485,317
Total Puts 222,620
Average Put/Call Ratio 0.50
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