Tour v492
IBKR
INTERACTIVE BROKERS A
$86.02 -3.07%
$86.15 (+0.15%)🌙
as of 08/06 06:47 PM
(8/5 18:51) ◀
|
Thursday, August 6, 2026 (6:47pm)
January 2026
|
▶
◀ 8/6 18:47

Option Volume

Detail
ℹ
Current (08/06) 6,337
Calls: 2,635 (42%)
Puts: 3,702 (58%)
Prior (08/05) 4,303
Calls: 1,128 (26%)
Puts: 3,175 (74%)
Current vs Prior +47.27%
Calls: +133.60% (Calls)
Puts: +16.60% (Puts)
Prior 7-Day Total 37,412
Calls: 18,798 (50%)
Puts: 18,614 (50%)
Prior 7-Day Average 5,344
Calls: 2,685 (50%)
Puts: 2,659 (50%)
Current vs Prior 7-Day Avg +18.57%
Calls: -1.88%
Puts: +39.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.54M
Calls: $539.7K (35%)
Puts: $1.00M (65%)
Prior (08/05) $1.01M
Calls: $473.7K (47%)
Puts: $540.2K (53%)
Current vs Prior +51.94%
Calls: +13.93%
Puts: +85.27%
Prior 7-Day Total $10.32M
Calls: $6.45M (62%)
Puts: $3.88M (38%)
Prior 7-Day Average $1.47M
Calls: $920.9K (62%)
Puts: $553.7K (38%)
Current vs Prior 7-Day Avg +4.47%
Calls: -41.40%
Puts: +80.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.40
Prior (08/05) 2.81
Current vs Prior -50.09%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +22.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 70,985
Calls: 47,925 (68%)
Puts: 23,060 (32%)
Prior (08/05) 65,671
Calls: 46,438 (71%)
Puts: 19,233 (29%)
Current vs Prior +8.09%
Prior 7-Day Total 344,639
Calls: 215,929 (63%)
Puts: 128,710 (37%)
Prior 7-Day Average 49,234
Calls: 30,847 (63%)
Puts: 18,387 (37%)
Current vs Prior 7-Day Avg +44.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.53% | 5.30%6.95% | 10.81%
Prior 3.22% | 5.24%6.96% | 11.78%
Current vs Prior -21.37% | +1.17%-0.18% | -8.19%
Prior 7-Day Avg 4.19% | 6.44%8.22% | 12.07%
Current vs 7-Day Avg -39.55% | -17.72%-15.47% | -10.43%
Prior 7-Day Eod 3.22% | 5.24%6.96% | 11.78%
Current vs 7-Day Eod -21.37% | +1.17%-0.18% | -8.19%
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

Moderately bearish flow with 65% put dollar volume ($1.00M). Elevated premium activity with dollar volume up 52% vs prior. Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio dropping 50% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 2 of results (avg 7.6%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1816.2017.40$16.807.1%10.932.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 288.409.10$8.758.0%170.75108

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 73.307.10$5.2073.1%11.00--
$80.00Aug 75.008.00$6.5046.2%10.96--
$70.00Sep 1816.2017.40$16.807.1%10.932.3K
$81.00Aug 143.707.50$5.6067.9%950.8991
$83.00Aug 71.755.10$3.4397.7%10.881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 217.4011.10$9.2540.0%111.00--
$100.00Aug 2112.0015.80$13.9027.3%11.00--
$100.00Sep 412.3016.10$14.2026.8%11.00--
$100.00Aug 712.4015.80$14.1024.1%40.99--
$95.00Aug 77.0010.80$8.9042.7%520.98--

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 5.3K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.30$0.18138.9%4500.11674
$92.00Aug 70.000.40$0.20200.0%1660.10332
$88.00Aug 140.102.20$1.15182.6%1390.3651
$92.00Aug 140.000.45$0.23195.7%1320.1135
$92.00Aug 210.051.20$0.63182.5%1160.2086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 141.301.55$1.4317.5%1.1K0.4083
$86.00Aug 140.053.90$1.98194.4%1260.4938
$85.00Aug 70.150.45$0.30100.0%970.28423
$80.00Aug 140.002.25$1.13199.1%880.2294
$80.00Sep 181.402.30$1.8548.6%830.26887

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 105.3%, max 487.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Aug 21254.8%43.4%487.4%75156
$96.00Aug 7Sep 11162.8%45.3%259.2%3117
$93.00Aug 7Aug 21124.5%38.2%225.9%2598
$98.00Aug 7Aug 28117.6%46.3%154.2%2--
$87.00Aug 7Sep 11102.7%41.2%149.6%922
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 4133.4%36.9%261.0%5--
$92.00Aug 7Aug 21102.9%33.5%206.6%1542
$91.00Aug 7Aug 2190.6%33.1%173.9%23729
$93.00Aug 7Aug 14124.5%46.9%165.7%2--
$87.00Aug 7Sep 11102.7%41.2%149.6%78504

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 16.65, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$94.00Aug 14$0.10$0.90$0.109.00$93.10
$95.00$96.00Sep 4$0.12$0.88$0.127.33$95.12
$90.00$95.00Sep 4$0.71$4.29$0.716.04$90.71
$91.00$92.00Aug 14$0.15$0.85$0.155.67$91.15
$90.00$91.00Aug 21$0.15$0.85$0.155.67$90.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$75.00Aug 21$0.17$2.83$0.1716.65$77.83
$82.00$80.00Aug 28$0.12$1.88$0.1215.67$81.88
$79.00$78.00Aug 21$0.10$0.90$0.109.00$78.90
$80.00$79.00Aug 21$0.10$0.90$0.109.00$79.90
$90.00$89.00Aug 21$0.10$0.90$0.109.00$89.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 39.00, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$83.00Aug 7$1.77$1.77$0.237.70$82.77
$87.00$88.00Aug 7$0.87$0.87$0.136.69$87.87
$80.00$81.00Aug 14$0.85$0.85$0.155.67$80.85
$70.00$80.00Sep 18$8.25$8.25$1.754.71$78.25
$81.00$85.00Aug 14$3.00$3.00$1.003.00$84.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$94.00Aug 14$5.85$5.85$0.1539.00$94.15
$88.00$86.00Sep 4$1.89$1.89$0.1117.18$86.11
$100.00$95.00Aug 21$4.65$4.65$0.3513.29$95.35
$100.00$95.00Sep 4$4.40$4.40$0.607.33$95.60
$91.00$90.00Aug 14$0.87$0.87$0.136.69$90.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.67, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.12124.5%46.9%
$91.00Aug 7Aug 14$0.1890.6%36.9%
$96.00Aug 7Aug 21$0.18162.8%43.3%
$94.00Aug 7Aug 14$0.2785.3%47.2%
$87.00Aug 7Aug 14$0.35102.7%41.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 14Aug 21$0.1050.4%45.0%
$93.00Aug 7Aug 14$0.20124.5%46.9%
$78.00Aug 14Aug 21$0.2738.1%41.6%
$83.00Aug 7Aug 14$0.3062.2%31.0%
$92.00Aug 7Aug 14$0.35102.9%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.87% of stock, avg 7.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Aug 7$0.78$0.83$1.61$84.39$87.611.87%
$85.00Aug 7$1.83$0.30$2.13$82.87$87.132.48%
$84.00Aug 7$2.33$0.15$2.48$81.52$86.482.88%
$87.00Aug 7$1.30$1.40$2.70$84.30$89.703.14%
$88.00Aug 7$0.43$2.40$2.83$85.17$90.833.29%
$89.00Aug 7$0.20$2.95$3.15$85.85$92.153.66%
$83.00Aug 7$3.43$0.18$3.61$79.39$86.614.20%
$90.00Aug 7$0.18$3.80$3.98$86.02$93.984.63%
$85.00Aug 14$2.60$1.43$4.03$80.97$89.034.68%
$86.00Aug 14$2.08$1.98$4.06$81.94$90.064.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.41% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$84.00Aug 7$0.20$0.15$0.35$83.65$89.35
$89.00$83.00Aug 7$0.20$0.18$0.38$82.62$89.38
$89.00$85.00Aug 7$0.20$0.30$0.50$84.50$89.50
$88.00$84.00Aug 7$0.43$0.15$0.58$83.42$88.58
$88.00$83.00Aug 7$0.43$0.18$0.61$82.39$88.61
$88.00$85.00Aug 7$0.43$0.30$0.73$84.27$88.73
$86.00$84.00Aug 7$0.78$0.15$0.93$83.07$86.93
$86.00$83.00Aug 7$0.78$0.18$0.96$82.04$86.96
$90.00$83.00Aug 14$0.55$0.48$1.03$81.97$91.03
$86.00$85.00Aug 7$0.78$0.30$1.08$83.92$87.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 9.00, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8496/98Aug 28$1.80$0.209.00$82.20$97.80
82/8492/94Sep 11$1.80$0.209.00$82.20$93.80
88/9496/98Aug 28$5.32$0.687.82$88.68$101.32
85/8687/88Aug 28$0.88$0.127.33$85.12$87.88
87/8896/98Aug 28$1.72$0.286.14$86.28$97.72
83/8490/91Aug 14$0.84$0.165.25$83.16$90.84
89/9091/92Aug 14$0.83$0.174.88$89.17$91.83
84/8587/88Sep 11$0.83$0.174.88$84.17$87.83
86/8793/94Aug 7$0.82$0.184.56$86.18$93.82
83/8491/92Aug 14$0.82$0.184.56$83.18$91.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$92.00$93.00Aug 7$0.08$0.9211.50
$85.00$86.00$87.00Aug 14$0.09$0.9110.11
$90.00$95.00$100.00Sep 18$0.49$4.519.20
$86.00$87.00$88.00Aug 28$0.10$0.909.00
$85.00$90.00$95.00Sep 18$0.88$4.124.68
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Aug 14$0.05$0.9519.00
$88.00$89.00$90.00Aug 14$0.06$0.9415.67
$70.00$75.00$80.00Sep 18$0.38$4.6212.16
$90.00$91.00$92.00Aug 14$0.08$0.9211.50
$83.00$84.00$85.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.30, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Sep 18-$0.30$9.70
$95.00$100.001:2Sep 18-$0.02$4.98
$90.00$95.001:2Sep 18-$0.41$4.59
$85.00$90.001:2Sep 18-$0.90$4.10
$90.00$95.001:2Sep 4-$0.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.05$4.95
$100.00$94.001:2Aug 14-$2.15$3.85
$90.00$85.001:2Sep 18-$1.25$3.75
$78.00$75.001:2Aug 21-$0.01$2.99
$78.00$75.001:2Aug 14-$0.08$2.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.37%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$2.900.404.6%3.37%8.00%441.7K
$87.00Sep 11$2.050.491.1%2.38%3.52%2--
$88.00Sep 11$1.600.462.3%1.86%4.16%6--
$95.00Sep 18$1.600.2610.4%1.86%12.30%371.4K
$87.00Sep 4$1.550.531.1%1.80%2.94%32
$87.00Aug 14$1.450.441.1%1.69%2.82%8615
$89.00Sep 11$1.200.423.5%1.40%4.86%42
$87.00Aug 28$1.000.481.1%1.16%2.30%7--
$100.00Sep 18$0.800.1516.2%0.93%17.18%501.3K
$89.00Sep 4$0.700.443.5%0.81%4.28%45

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 2,635
Total Puts 3,702
Put/Call Ratio 1.40
Net Difference -1,067

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 18,798
Total Puts 18,614
Average Put/Call Ratio 1.15
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