Tour v492
IBKR
INTERACTIVE BROKERS A
$88.74 +0.12%
$88.97 (+0.26%)🌙
as of 08/05 06:51 PM
(8/4 18:48) ◀
|
Wednesday, August 5, 2026 (6:51pm)
January 2026
|
▶ (8/6 18:47)
◀ 8/5 18:51 ▶

Option Volume

Detail
ℹ
Current (08/05) 4,303
Calls: 1,128 (26%)
Puts: 3,175 (74%)
Prior (08/04) 5,924
Calls: 3,372 (57%)
Puts: 2,552 (43%)
Current vs Prior -27.36%
Calls: -66.55% (Calls)
Puts: +24.41% (Puts)
Prior 7-Day Total 39,237
Calls: 21,651 (55%)
Puts: 17,586 (45%)
Prior 7-Day Average 5,605
Calls: 3,093 (55%)
Puts: 2,512 (45%)
Current vs Prior 7-Day Avg -23.23%
Calls: -63.53%
Puts: +26.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.01M
Calls: $473.7K (47%)
Puts: $540.2K (53%)
Prior (08/04) $1.61M
Calls: $1.17M (73%)
Puts: $443.5K (27%)
Current vs Prior -37.17%
Calls: -59.52%
Puts: +21.81%
Prior 7-Day Total $11.85M
Calls: $8.19M (69%)
Puts: $3.66M (31%)
Prior 7-Day Average $1.69M
Calls: $1.17M (69%)
Puts: $522.6K (31%)
Current vs Prior 7-Day Avg -40.10%
Calls: -59.52%
Puts: +3.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 2.81
Prior (08/04) 0.76
Current vs Prior +271.91%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +242.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 65,671
Calls: 46,438 (71%)
Puts: 19,233 (29%)
Prior (08/04) 38,068
Calls: 21,684 (57%)
Puts: 16,384 (43%)
Current vs Prior +72.51%
Prior 7-Day Total 325,785
Calls: 198,894 (61%)
Puts: 126,891 (39%)
Prior 7-Day Average 46,540
Calls: 28,413 (61%)
Puts: 18,127 (39%)
Current vs Prior 7-Day Avg +41.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.22% | 5.24%6.96% | 11.78%
Prior 3.89% | 6.07%7.09% | 11.51%
Current vs Prior -17.20% | -13.68%-1.71% | +2.32%
Prior 7-Day Avg 4.43% | 6.72%8.48% | 12.17%
Current vs 7-Day Avg -27.25% | -21.98%-17.91% | -3.23%
Prior 7-Day Eod 3.89% | 6.07%7.09% | 11.51%
Current vs 7-Day Eod -17.20% | -13.68%-1.71% | +2.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.34% | 16.98%
Calls: 12.50% | 17.28%
Puts: 18.18% | 16.67%
Prior 15.34% | 16.98%
Calls: 12.50% | 17.28%
Puts: 18.18% | 16.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.34% | 16.98%
Calls: 12.50% | 17.28%
Puts: 18.18% | 16.67%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.81 - heavy put buying. P/C ratio rising 272% - increased hedging/bearish positioning. Call-heavy open interest (46,438 calls vs 19,233 puts) suggests bullish positioning. Rising open interest (up 73%) indicates new positions being established.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.700.85$0.7719.5%1270.111.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 75.909.90$7.9050.6%100.99129
$84.00Aug 73.107.00$5.0577.2%10.93--
$85.00Aug 72.506.10$4.3083.7%20.90--
$80.00Aug 148.7011.20$9.9525.1%120.8898
$81.00Aug 147.009.40$8.2029.3%20.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 73.907.00$5.4556.9%101.0055
$95.00Aug 74.208.10$6.1563.4%31.00--
$92.00Aug 71.405.30$3.35116.4%40.9538
$96.00Aug 75.209.10$7.1554.5%10.92--
$95.00Aug 215.008.80$6.9055.1%10.78--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 3.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 140.552.60$1.58129.7%1160.44159
$90.00Aug 211.552.70$2.1354.0%450.47535
$96.00Aug 70.000.65$0.33197.0%420.1274
$100.00Aug 210.000.50$0.25200.0%420.08626
$95.00Sep 182.703.30$3.0020.0%400.371.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 140.553.90$2.23150.2%1.1K0.4236
$88.00Aug 70.102.95$1.53186.3%2230.41477
$87.00Aug 70.250.85$0.55109.1%1680.26545
$80.00Aug 210.400.55$0.4831.3%1350.11718
$86.00Aug 70.250.35$0.3033.3%1330.17131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 34.3%, max 108.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Aug 1485.6%47.7%79.7%4374
$90.00Aug 7Sep 1875.4%43.7%72.5%202.3K
$80.00Aug 14Sep 1862.2%42.7%45.6%1398
$95.00Aug 7Sep 1856.9%42.1%35.2%461.6K
$85.00Aug 7Sep 1853.0%41.3%28.5%16481
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 7Sep 1179.5%38.0%108.9%224477
$90.00Aug 7Sep 1875.4%43.7%72.5%29767
$83.00Aug 7Sep 478.8%47.1%67.5%4--
$80.00Aug 7Sep 1869.6%42.7%63.1%551.1K
$82.00Aug 7Sep 471.4%46.6%53.1%45595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 49.00, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.10$4.90$0.1049.00$100.10
$93.00$95.00Aug 7$0.10$1.90$0.1019.00$93.10
$96.00$99.00Aug 14$0.29$2.71$0.299.34$96.29
$93.00$95.00Aug 21$0.25$1.75$0.257.00$93.25
$95.00$100.00Aug 21$0.77$4.23$0.775.49$95.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$85.00Aug 21$0.10$0.90$0.109.00$85.90
$89.00$88.00Aug 21$0.10$0.90$0.109.00$88.90
$91.00$90.00Aug 21$0.10$0.90$0.109.00$90.90
$85.00$84.00Sep 4$0.10$0.90$0.109.00$84.90
$86.00$85.00Aug 7$0.12$0.88$0.127.33$85.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 19.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$84.00Aug 7$2.85$2.85$0.1519.00$83.85
$89.00$90.00Aug 21$0.90$0.90$0.109.00$89.90
$81.00$87.00Aug 14$4.75$4.75$1.253.80$85.75
$80.00$85.00Sep 18$3.90$3.90$1.103.55$83.90
$84.00$85.00Aug 7$0.75$0.75$0.253.00$84.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$91.00Aug 21$1.85$1.85$0.1512.33$91.15
$76.00$75.00Sep 4$0.87$0.87$0.136.69$75.13
$95.00$93.00Aug 21$1.55$1.55$0.453.44$93.45
$87.00$86.00Aug 21$0.77$0.77$0.233.35$86.23
$90.00$89.00Aug 21$0.75$0.75$0.253.00$89.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.93, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 14$0.2485.6%47.7%
$81.00Aug 7Aug 14$0.3062.9%55.4%
$95.00Aug 7Aug 14$0.4056.9%41.2%
$91.00Aug 7Aug 14$0.4548.8%31.8%
$87.00Aug 14Aug 21$0.6046.8%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 4$0.1356.5%44.1%
$85.00Aug 7Aug 14$0.3253.0%34.7%
$81.00Aug 7Aug 14$0.4762.9%55.4%
$93.00Aug 14Aug 21$0.4741.9%36.4%
$80.00Aug 7Aug 14$0.5269.6%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.60% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 7$1.23$1.08$2.31$86.69$91.312.60%
$90.00Aug 7$1.55$1.55$3.10$86.90$93.103.49%
$91.00Aug 7$0.55$2.98$3.53$87.47$94.533.98%
$92.00Aug 7$0.23$3.35$3.58$88.42$95.584.03%
$86.00Aug 7$3.30$0.30$3.60$82.40$89.604.06%
$85.00Aug 7$4.30$0.18$4.48$80.52$89.485.05%
$88.00Aug 14$2.45$2.23$4.68$83.32$92.685.27%
$90.00Aug 14$1.58$3.28$4.86$85.14$94.865.48%
$87.00Aug 14$3.45$1.65$5.10$81.90$92.105.75%
$84.00Aug 7$5.05$0.13$5.18$78.82$89.185.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.43% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$85.00Aug 7$0.20$0.18$0.38$84.62$93.38
$92.00$85.00Aug 7$0.23$0.18$0.41$84.59$92.41
$93.00$86.00Aug 7$0.20$0.30$0.50$85.50$93.50
$96.00$85.00Aug 7$0.33$0.18$0.51$84.49$96.51
$92.00$86.00Aug 7$0.23$0.30$0.53$85.47$92.53
$96.00$86.00Aug 7$0.33$0.30$0.63$85.37$96.63
$91.00$85.00Aug 7$0.55$0.18$0.73$84.27$91.73
$93.00$87.00Aug 7$0.20$0.55$0.75$86.25$93.75
$92.00$87.00Aug 7$0.23$0.55$0.78$86.22$92.78
$91.00$86.00Aug 7$0.55$0.30$0.85$85.15$91.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 13.29, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8489/91Aug 28$1.86$0.1413.29$82.14$90.86
86/8792/93Aug 14$0.90$0.109.00$86.10$92.90
83/8492/93Aug 21$0.88$0.127.33$83.12$92.88
87/8892/93Aug 21$0.88$0.127.33$87.12$92.88
85/8695/98Aug 28$2.63$0.377.11$83.37$97.63
88/9092/93Sep 11$1.75$0.257.00$88.25$93.75
79/8088/89Aug 28$0.87$0.136.69$79.13$88.87
82/8491/93Aug 28$1.73$0.276.41$82.27$92.73
85/8693/95Aug 28$1.73$0.276.41$84.27$94.73
87/8892/93Aug 14$0.85$0.155.67$87.15$92.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 14.38, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$91.00$93.00Aug 28$0.13$1.8714.38
$95.00$100.00$105.00Sep 18$0.55$4.458.09
$94.00$95.00$96.00Aug 14$0.12$0.887.33
$95.00$100.00$105.00Aug 21$0.67$4.336.46
$90.00$95.00$100.00Sep 18$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 7$0.07$0.9313.29
$84.00$85.00$86.00Aug 7$0.07$0.9313.29
$81.00$82.00$83.00Aug 7$0.08$0.9211.50
$84.00$85.00$86.00Sep 4$0.08$0.9211.50
$85.00$86.00$87.00Aug 14$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.05, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.05$4.95
$100.00$105.001:2Sep 18-$0.05$4.95
$95.00$100.001:2Sep 18-$0.30$4.70
$92.00$97.001:2Sep 4-$0.75$4.25
$90.00$95.001:2Sep 18-$0.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$0.20$4.80
$90.00$85.001:2Sep 18-$0.85$4.15
$95.00$90.001:2Sep 18-$2.10$2.90
$83.00$81.001:2Aug 14-$0.07$1.93
$84.00$82.001:2Aug 28-$0.12$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 5.07%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$4.500.521.4%5.07%6.49%61.7K
$95.00Sep 18$2.700.377.0%3.04%10.10%401.4K
$89.00Aug 28$1.850.530.3%2.08%2.38%13
$93.00Sep 11$1.700.404.8%1.92%6.72%1--
$89.00Aug 21$1.650.530.3%1.86%2.15%1--
$90.00Aug 21$1.550.471.4%1.75%3.17%45535
$92.00Aug 21$1.550.383.7%1.75%5.42%1670
$91.00Aug 21$1.500.442.5%1.69%4.24%654
$92.00Sep 11$1.500.433.7%1.69%5.36%1--
$92.00Sep 4$1.200.413.7%1.35%5.03%2--

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 1,128
Total Puts 3,175
Put/Call Ratio 2.81
Net Difference -2,047

Prior's Put/Call Breakdown

Total Calls 3,372
Total Puts 2,552
Put/Call Ratio 0.76
Net Difference 820

Prior 7-Day Put/Call Summary

Total Calls 21,651
Total Puts 17,586
Average Put/Call Ratio 0.82
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