Tour v492
ABNB
AIRBNB INC A
$151.64 -0.56%
$163.86 (+8.06%)🌅
as of 08/07 08:59 AM
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (6:00pm)
January 2026
|
▶
◀ 8/6 18:00

Option Volume

Detail
ℹ
Current (08/06) 57,940
Calls: 30,855 (53%)
Puts: 27,085 (47%)
Prior (08/05) 9,420
Calls: 4,770 (51%)
Puts: 4,650 (49%)
Current vs Prior +515.07%
Calls: +546.86% (Calls)
Puts: +482.47% (Puts)
Prior 7-Day Total 53,839
Calls: 30,976 (58%)
Puts: 22,863 (42%)
Prior 7-Day Average 7,691
Calls: 4,425 (58%)
Puts: 3,266 (42%)
Current vs Prior 7-Day Avg +653.32%
Calls: +597.27%
Puts: +729.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $19.09M
Calls: $13.58M (71%)
Puts: $5.52M (29%)
Prior (08/05) $3.58M
Calls: $2.19M (61%)
Puts: $1.38M (39%)
Current vs Prior +433.94%
Calls: +519.46%
Puts: +298.50%
Prior 7-Day Total $27.48M
Calls: $17.82M (65%)
Puts: $9.66M (35%)
Prior 7-Day Average $3.93M
Calls: $2.55M (65%)
Puts: $1.38M (35%)
Current vs Prior 7-Day Avg +386.34%
Calls: +433.36%
Puts: +299.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.88
Prior (08/05) 0.97
Current vs Prior -9.95%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +7.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 211,477
Calls: 109,985 (52%)
Puts: 101,492 (48%)
Prior (08/05) 206,295
Calls: 107,523 (52%)
Puts: 98,772 (48%)
Current vs Prior +2.51%
Prior 7-Day Total 1,201,352
Calls: 645,989 (54%)
Puts: 555,363 (46%)
Prior 7-Day Average 171,621
Calls: 92,284 (54%)
Puts: 79,337 (46%)
Current vs Prior 7-Day Avg +23.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.46% | 8.71%9.05% | 12.75%
Prior 7.92% | 8.96%9.68% | 12.98%
Current vs Prior -5.77% | -2.75%-6.46% | -1.83%
Prior 7-Day Avg 6.10% | 8.98%9.95% | 13.46%
Current vs 7-Day Avg +22.44% | -2.96%-8.97% | -5.28%
Prior 7-Day Eod 7.92% | 8.96%9.68% | 12.98%
Current vs 7-Day Eod -5.77% | -2.75%-6.46% | -1.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Prior 7.55% | 10.50%
Calls: 7.69% | 9.52%
Puts: 7.41% | 11.48%
Current vs Prior +64.37% | -29.71%
Prior 7-Day Avg 24.07% | 11.33%
Calls: 18.15% | 10.83%
Puts: 29.99% | 11.84%
Current vs 7-Day Avg -48.43% | -34.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($13.58M). Massive premium surge with dollar volume up 434% vs prior. Dollar volume significantly above 7-day average (386% higher). Unusually high activity with volume up 515% vs prior - elevated interest.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 12 of results (avg 8.0%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 213.253.35$3.303.0%1.9K0.331.4K
$155.00Aug 73.503.75$3.636.9%4720.41695
$152.50Aug 145.305.70$5.507.3%3560.50151
$150.00Aug 146.707.25$6.987.9%3380.56177
$150.00Aug 217.007.60$7.308.2%1200.571.5K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 145.005.40$5.207.7%7690.44165
$139.00Aug 70.800.87$0.848.3%5020.1384
$152.50Aug 145.956.50$6.238.8%1140.5059

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.64, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 140.850.95$0.9011.1%1530.1384
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.360.40$0.3810.5%1.6K0.07327
$136.00Aug 70.400.49$0.4520.0%1710.0868
$139.00Aug 70.800.87$0.848.3%5020.1384

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 727.6031.25$29.4312.4%11.003
$125.00Aug 724.6528.15$26.4013.3%11.006
$125.00Aug 1424.9028.50$26.7013.5%--0.9818
$125.00Aug 2125.1028.40$26.7512.3%--0.9710
$133.00Aug 716.8520.40$18.6319.1%7300.95669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 717.3520.85$19.1018.3%80.92--
$170.00Aug 2118.7521.45$20.1013.4%20.8411
$165.00Aug 713.4516.05$14.7517.6%--0.8430
$175.00Sep 1122.9526.30$24.6313.6%10.84--
$167.50Aug 2815.8019.55$17.6821.2%10.80--

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 51.4K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 71.932.17$2.0511.7%4.9K0.27641
$162.50Aug 71.351.50$1.4310.5%2.5K0.21257
$165.00Aug 70.931.10$1.0216.7%2.2K0.16882
$157.50Aug 72.302.88$2.5922.4%1.9K0.33356
$160.00Aug 213.253.35$3.303.0%1.9K0.331.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.060.12$0.0966.7%3.3K0.02409
$140.00Aug 71.001.25$1.1322.1%3.1K0.16381
$150.00Aug 74.154.60$4.3810.3%2.0K0.43917
$135.00Aug 70.360.40$0.3810.5%1.6K0.07327
$134.00Aug 70.190.35$0.2759.3%7850.05298

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 248.9%, max 339.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18168.6%38.4%339.3%1.1K3.0K
$160.00Aug 7Sep 18167.1%39.4%324.6%5.0K3.3K
$145.00Aug 7Sep 18168.2%39.6%324.5%35490
$149.00Aug 7Sep 11162.8%39.8%308.8%5757
$148.00Aug 7Sep 11164.3%40.9%301.9%3020
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18168.6%38.4%339.3%2.0K1.4K
$160.00Aug 7Sep 18167.1%39.4%324.6%8760
$145.00Aug 7Sep 18168.2%39.6%324.5%487736
$149.00Aug 7Sep 11162.8%39.8%308.8%21675
$143.00Aug 7Sep 4166.8%41.5%302.0%281100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 30.25, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Aug 7$0.10$2.40$0.1024.00$170.10
$167.50$170.00Aug 7$0.11$2.39$0.1121.73$167.61
$177.50$180.00Aug 7$0.11$2.39$0.1121.73$177.61
$172.50$175.00Aug 7$0.14$2.36$0.1416.86$172.64
$177.50$180.00Aug 21$0.15$2.35$0.1515.67$177.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Sep 11$0.16$4.84$0.1630.25$129.84
$129.00$125.00Aug 21$0.16$3.84$0.1624.00$128.84
$142.00$140.00Sep 4$0.17$1.83$0.1710.76$141.83
$135.00$134.00Aug 7$0.11$0.89$0.118.09$134.89
$130.00$125.00Sep 18$0.55$4.45$0.558.09$129.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 33.78, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$133.00Aug 7$7.77$7.77$0.2333.78$132.77
$125.00$130.00Aug 21$4.85$4.85$0.1532.33$129.85
$125.00$129.00Aug 14$3.80$3.80$0.2019.00$128.80
$127.00$135.00Aug 28$7.30$7.30$0.7010.43$134.30
$125.00$130.00Sep 18$4.45$4.45$0.558.09$129.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Aug 14$2.32$2.32$0.1812.89$160.18
$162.50$160.00Aug 7$2.30$2.30$0.2011.50$160.20
$170.00$165.00Aug 21$4.47$4.47$0.538.43$165.53
$170.00$165.00Aug 7$4.35$4.35$0.656.69$165.65
$165.00$162.50Aug 7$2.15$2.15$0.356.14$162.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $0.74, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 7Aug 14$0.20157.6%66.6%
$125.00Aug 7Aug 14$0.30155.9%66.3%
$175.00Aug 7Aug 14$0.33153.8%65.9%
$172.50Aug 7Aug 14$0.36160.3%65.5%
$134.00Aug 7Aug 14$0.43154.5%70.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$127.00Aug 7Aug 14$0.07171.5%64.3%
$125.00Aug 7Aug 14$0.09155.9%66.3%
$126.00Aug 7Aug 14$0.10163.8%66.3%
$135.00Aug 7Aug 14$0.17158.9%60.0%
$130.00Aug 7Aug 14$0.26151.9%66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 6.63% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Aug 7$4.55$5.50$10.05$142.45$162.556.63%
$147.00Aug 7$7.30$2.83$10.13$136.87$157.136.68%
$148.00Aug 7$6.80$3.38$10.18$137.82$158.186.71%
$149.00Aug 7$6.43$3.75$10.18$138.82$159.186.71%
$150.00Aug 7$5.82$4.38$10.20$139.80$160.206.73%
$155.00Aug 7$3.63$6.75$10.38$144.62$165.386.85%
$146.00Aug 7$8.15$2.62$10.77$135.23$156.777.10%
$157.50Aug 7$2.59$8.35$10.94$146.56$168.447.21%
$145.00Aug 7$8.65$2.41$11.06$133.94$156.067.29%
$144.00Aug 7$9.23$2.01$11.24$132.76$155.247.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.90% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Sep 18$1.54$1.34$2.88$127.12$177.88
$170.00$130.00Sep 18$2.36$1.34$3.70$126.30$173.70
$175.00$135.00Sep 18$1.54$2.34$3.88$131.12$178.88
$162.50$146.00Aug 7$1.43$2.62$4.05$141.95$166.55
$162.50$147.00Aug 7$1.43$2.83$4.26$142.74$166.76
$160.00$146.00Aug 7$2.05$2.62$4.67$141.33$164.67
$170.00$135.00Sep 18$2.36$2.34$4.70$130.30$174.70
$162.50$148.00Aug 7$1.43$3.38$4.81$143.19$167.31
$160.00$147.00Aug 7$2.05$2.83$4.88$142.12$164.88
$162.50$149.00Aug 7$1.43$3.75$5.18$143.82$167.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 71.73, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
123/124125/133Aug 7$7.89$0.1171.73$116.11$132.89
130/131147/149Aug 28$1.88$0.1215.67$129.12$148.88
136/137152/155Aug 28$2.32$0.1812.89$134.68$154.82
137/139150/152Sep 11$2.31$0.1912.16$136.69$152.31
143/147150/152Sep 4$3.69$0.3111.90$143.31$153.69
143/147152/155Sep 4$3.69$0.3111.90$143.31$156.19
145/150155/160Sep 18$4.61$0.3911.82$145.39$159.61
132/133140/142Aug 14$1.84$0.1611.50$131.16$141.84
144/145147/149Aug 28$1.84$0.1611.50$143.16$148.84
125/130135/140Sep 18$4.60$0.4011.50$125.40$139.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Sep 4$0.06$2.4440.67
$170.00$172.50$175.00Aug 14$0.07$2.4334.71
$150.00$152.50$155.00Aug 21$0.13$2.3718.23
$155.00$157.50$160.00Aug 21$0.13$2.3718.23
$152.50$155.00$157.50Aug 21$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.15$4.8532.33
$129.00$130.00$131.00Aug 7$0.05$0.9519.00
$137.00$138.00$139.00Aug 14$0.05$0.9519.00
$150.00$152.50$155.00Aug 7$0.13$2.3718.23
$150.00$152.50$155.00Aug 14$0.14$2.3616.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-3.95, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$145.001:2Aug 28-$3.95$6.05
$170.00$175.001:2Aug 21-$0.14$4.86
$175.00$180.001:2Sep 18-$0.70$4.30
$170.00$175.001:2Sep 18-$0.72$4.28
$167.50$172.501:2Sep 11-$0.74$4.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Sep 18-$0.24$4.76
$135.00$130.001:2Sep 18-$0.34$4.66
$162.50$155.001:2Aug 21-$2.87$4.63
$135.00$130.001:2Sep 11-$0.73$4.27
$140.00$135.001:2Sep 18-$0.88$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.39%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$6.650.472.2%4.39%6.60%99541
$152.50Sep 4$6.300.500.6%4.15%4.72%1181
$152.50Aug 21$5.800.510.6%3.82%4.39%197112
$152.50Sep 11$5.650.500.6%3.73%4.29%61
$155.00Sep 11$5.500.462.2%3.63%5.84%1311
$152.50Aug 14$5.300.500.6%3.50%4.06%356151
$155.00Sep 4$5.200.452.2%3.43%5.64%2131
$152.50Aug 28$5.100.490.6%3.36%3.93%316331
$155.00Aug 21$4.750.452.2%3.13%5.35%2477.5K
$157.50Sep 11$4.750.413.9%3.13%7.00%121

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 30,855
Total Puts 27,085
Put/Call Ratio 0.88
Net Difference 3,770

Prior's Put/Call Breakdown

Total Calls 4,770
Total Puts 4,650
Put/Call Ratio 0.97
Net Difference 120

Prior 7-Day Put/Call Summary

Total Calls 30,976
Total Puts 22,863
Average Put/Call Ratio 0.82
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