Tour v490
ABNB
AIRBNB INC A
$149.92 -0.48%
$152.12 (+1.47%)🌙
as of 08/04 06:13 PM
(8/4 15:05) ◀
|
Tuesday, August 4, 2026 (6:13pm)
January 2026
|
▶ (8/5 14:06)
◀ 8/4 18:13 ▶

Option Volume

Detail
ℹ
Current (08/04) 5,943
Calls: 2,733 (46%)
Puts: 3,210 (54%)
Prior (08/03) 7,470
Calls: 3,847 (51%)
Puts: 3,623 (49%)
Current vs Prior -20.44%
Calls: -28.96% (Calls)
Puts: -11.40% (Puts)
Prior 7-Day Total 52,605
Calls: 33,074 (63%)
Puts: 19,531 (37%)
Prior 7-Day Average 7,515
Calls: 4,724 (63%)
Puts: 2,790 (37%)
Current vs Prior 7-Day Avg -20.92%
Calls: -42.16%
Puts: +15.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.59M
Calls: $1.89M (53%)
Puts: $1.70M (47%)
Prior (08/03) $2.71M
Calls: $1.92M (71%)
Puts: $786.3K (29%)
Current vs Prior +32.39%
Calls: -1.62%
Puts: +115.59%
Prior 7-Day Total $28.79M
Calls: $20.20M (70%)
Puts: $8.59M (30%)
Prior 7-Day Average $4.11M
Calls: $2.89M (70%)
Puts: $1.23M (30%)
Current vs Prior 7-Day Avg -12.78%
Calls: -34.45%
Puts: +38.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.17
Prior (08/03) 0.94
Current vs Prior +24.72%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +80.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 80,901
Calls: 44,799 (55%)
Puts: 36,102 (45%)
Prior (08/03) 200,893
Calls: 104,862 (52%)
Puts: 96,031 (48%)
Current vs Prior -59.73%
Prior 7-Day Total 1,198,434
Calls: 654,827 (55%)
Puts: 543,607 (45%)
Prior 7-Day Average 171,204
Calls: 93,546 (55%)
Puts: 77,658 (45%)
Current vs Prior 7-Day Avg -52.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.78% | 9.16%9.91% | 13.69%
Prior 8.30% | 9.47%10.08% | 13.76%
Current vs Prior -6.19% | -3.25%-1.70% | -0.49%
Prior 7-Day Avg 5.04% | 8.85%10.02% | 13.74%
Current vs 7-Day Avg +54.34% | +3.46%-1.13% | -0.36%
Prior 7-Day Eod 8.30% | 9.47%10.08% | 13.76%
Current vs 7-Day Eod -6.19% | -3.25%-1.70% | -0.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.22% | 8.93%
Calls: 10.00% | 9.31%
Puts: 4.44% | 8.55%
Prior 13.37% | 11.68%
Calls: 15.25% | 12.68%
Puts: 11.49% | 10.67%
Current vs Prior -46.00% | -23.54%
Prior 7-Day Avg 30.61% | 13.20%
Calls: 23.24% | 12.21%
Puts: 37.98% | 14.19%
Current vs 7-Day Avg -76.41% | -32.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. Declining open interest (down 60%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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 BULLISH
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 13 of results (avg 7.4%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 184.905.10$5.004.0%350.362.6K
$145.00Sep 1811.7512.30$12.034.6%240.62--
$150.00Sep 188.959.40$9.184.9%250.531.9K
$120.00Sep 1829.9532.15$31.057.1%10.94--
$155.00Sep 186.707.25$6.987.9%80.45544
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 74.855.25$5.057.9%320.4546
$150.00Aug 75.355.80$5.578.1%4150.48581
$150.00Sep 188.158.85$8.508.2%790.47472
$150.00Aug 145.956.50$6.238.8%10.47131

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. 46 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Aug 720.6024.25$22.4316.3%20.96--
$120.00Aug 2128.7032.20$30.4511.5%10.96--
$122.00Aug 726.4030.05$28.2312.9%20.96--
$123.00Aug 725.4029.10$27.2513.6%20.95--
$130.00Aug 718.8522.35$20.6017.0%20.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Aug 712.6015.25$13.9319.0%10.80--
$155.00Aug 77.259.75$8.5029.4%20.62--
$155.00Aug 147.8010.10$8.9525.7%20.59--
$155.00Aug 218.409.85$9.1315.9%10.59--
$155.00Sep 189.9512.25$11.1020.7%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 3.9K, top 415)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 72.002.38$2.1917.4%2020.27512
$165.00Sep 183.453.85$3.6511.0%1610.281.2K
$165.00Aug 71.001.18$1.0916.5%1170.16458
$175.00Aug 140.200.92$0.56128.6%1000.087
$160.00Aug 213.003.35$3.1811.0%860.311.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 75.355.80$5.578.1%4150.48581
$150.00Aug 216.457.15$6.8010.3%3750.48319
$150.00Sep 188.158.85$8.508.2%790.47472
$120.00Aug 70.000.11$0.06183.3%770.01149
$130.00Aug 210.551.20$0.8873.9%720.10773

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 120.6%, max 159.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 7Sep 18101.1%39.0%159.2%331.3K
$150.00Aug 7Sep 18104.3%40.5%157.3%922.9K
$140.00Aug 7Sep 18104.5%41.0%154.9%6896
$160.00Aug 7Sep 18106.5%42.2%152.3%2373.1K
$170.00Aug 7Sep 18101.7%40.8%148.9%1011.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18104.3%40.5%157.3%4941.1K
$140.00Aug 7Sep 18104.5%41.0%154.9%85739
$147.00Aug 7Sep 11103.3%40.5%154.8%4173
$120.00Aug 7Sep 18110.6%43.6%153.5%79149
$135.00Aug 7Sep 18102.3%41.3%147.9%61659

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 21.73, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Aug 14$0.11$2.39$0.1121.73$175.11
$165.00$167.50Aug 7$0.17$2.33$0.1713.71$165.17
$170.00$175.00Aug 21$0.37$4.63$0.3712.51$170.37
$170.00$172.50Aug 7$0.26$2.24$0.268.62$170.26
$165.00$167.50Aug 14$0.27$2.23$0.278.26$165.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.27$4.73$0.2717.52$124.73
$130.00$125.00Aug 28$0.27$4.73$0.2717.52$129.73
$129.00$125.00Aug 21$0.24$3.76$0.2415.67$128.76
$150.00$149.00Aug 14$0.10$0.90$0.109.00$149.90
$127.00$126.00Aug 7$0.11$0.89$0.118.09$126.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 26.78, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$128.00Aug 7$4.82$4.82$0.1826.78$127.82
$120.00$136.00Aug 21$14.10$14.10$1.907.42$134.10
$129.00$130.00Aug 7$0.88$0.88$0.127.33$129.88
$130.00$135.00Sep 18$4.33$4.33$0.676.46$134.33
$136.00$140.00Aug 21$3.40$3.40$0.605.67$139.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$146.00Sep 4$0.87$0.87$0.136.69$146.13
$162.50$155.00Aug 7$5.43$5.43$2.072.62$157.07
$146.00$145.00Sep 11$0.70$0.70$0.302.33$145.30
$149.00$148.00Aug 14$0.63$0.63$0.371.70$148.37
$155.00$152.50Aug 7$1.57$1.57$0.931.69$153.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.75, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Aug 7Aug 14$0.18108.5%65.0%
$175.00Aug 7Aug 14$0.29101.1%63.8%
$130.00Aug 7Aug 14$0.38102.2%65.9%
$145.00Aug 7Aug 14$0.40101.9%60.3%
$167.50Aug 7Aug 14$0.43106.3%64.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Aug 7Aug 14$0.10117.2%69.4%
$126.00Aug 7Aug 14$0.24104.0%68.2%
$129.00Aug 7Aug 14$0.24110.6%67.9%
$120.00Aug 7Aug 14$0.25110.6%79.3%
$127.00Aug 7Aug 14$0.27110.2%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 7.44% of stock, avg 11.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Aug 7$6.10$5.05$11.15$137.85$160.157.44%
$150.00Aug 7$5.63$5.57$11.20$138.80$161.207.47%
$152.50Aug 7$4.43$6.93$11.36$141.14$163.867.58%
$148.00Aug 7$6.88$4.57$11.45$136.55$159.457.64%
$155.00Aug 7$3.43$8.50$11.93$143.07$166.937.96%
$144.00Aug 7$9.02$2.94$11.96$132.04$155.967.98%
$145.00Aug 7$8.95$3.22$12.17$132.83$157.178.12%
$150.00Aug 14$6.63$6.23$12.86$137.14$162.868.58%
$145.00Aug 14$9.35$3.60$12.95$132.05$157.958.64%
$148.00Aug 14$8.10$5.50$13.60$134.40$161.609.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.21% of stock, avg 5.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Sep 18$1.44$1.88$3.32$126.68$178.32
$175.00$135.00Sep 18$1.44$2.81$4.25$130.75$179.25
$170.00$130.00Sep 18$2.41$1.88$4.29$125.71$174.29
$162.50$146.00Aug 7$1.52$3.70$5.22$140.78$167.72
$170.00$135.00Sep 18$2.41$2.81$5.22$129.78$175.22
$165.00$130.00Sep 18$3.65$1.88$5.53$124.47$170.53
$162.50$147.00Aug 7$1.52$4.10$5.62$141.38$168.12
$175.00$140.00Sep 18$1.44$4.25$5.69$134.31$180.69
$160.00$146.00Aug 7$2.19$3.70$5.89$140.11$165.89
$167.50$146.00Aug 14$1.35$4.72$6.07$139.93$173.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 49.00, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.90$0.1049.00$120.10$134.90
131/132136/140Aug 21$3.84$0.1624.00$128.16$139.84
125/127150/152Sep 4$2.34$0.1614.62$124.66$152.34
136/138148/150Aug 14$1.86$0.1413.29$136.14$149.86
139/140148/150Aug 28$1.85$0.1512.33$138.15$149.85
130/133135/140Aug 14$4.61$0.3911.82$128.39$139.61
125/129136/140Aug 21$3.64$0.3610.11$125.36$139.64
130/131136/140Aug 21$3.61$0.399.26$127.39$139.61
140/141147/148Aug 21$0.89$0.118.09$140.11$147.89
133/134148/150Aug 28$1.78$0.228.09$132.22$149.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 61.50, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Sep 18$0.11$4.8944.45
$157.50$160.00$162.50Aug 21$0.09$2.4126.78
$167.50$170.00$172.50Aug 7$0.10$2.4024.00
$150.00$155.00$160.00Sep 18$0.22$4.7821.73
$165.00$170.00$175.00Sep 18$0.27$4.7317.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.08$4.9261.50
$140.00$145.00$150.00Sep 18$0.25$4.7519.00
$125.00$130.00$135.00Sep 18$0.28$4.7216.86
$124.00$125.00$126.00Aug 7$0.07$0.9313.29
$146.00$147.00$148.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-2.25, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$136.001:2Aug 21-$2.25$13.75
$150.00$160.001:2Aug 28-$0.15$9.85
$170.00$175.001:2Aug 21-$0.34$4.66
$160.00$165.001:2Aug 14-$0.39$4.61
$170.00$175.001:2Sep 18-$0.47$4.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.04$4.96
$125.00$120.001:2Sep 18-$0.09$4.91
$135.00$130.001:2Sep 11-$0.24$4.76
$144.00$137.001:2Sep 11-$2.25$4.75
$162.50$155.001:2Aug 7-$3.07$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.97%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$8.950.530.1%5.97%6.02%251.9K
$150.00Sep 4$7.000.520.1%4.67%4.72%1--
$150.00Aug 28$6.800.530.1%4.54%4.59%3--
$150.00Aug 21$6.700.520.1%4.47%4.52%61.5K
$155.00Sep 18$6.700.453.4%4.47%7.86%8544
$150.00Aug 14$6.300.530.1%4.20%4.26%33160
$150.00Aug 7$5.400.520.1%3.60%3.66%67905
$152.50Aug 21$5.150.471.7%3.44%5.16%60--
$152.50Sep 4$5.100.481.7%3.40%5.12%786
$152.50Aug 14$4.900.471.7%3.27%4.99%10101

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 2,733
Total Puts 3,210
Put/Call Ratio 1.17
Net Difference -477

Prior's Put/Call Breakdown

Total Calls 3,847
Total Puts 3,623
Put/Call Ratio 0.94
Net Difference 224

Prior 7-Day Put/Call Summary

Total Calls 33,074
Total Puts 19,531
Average Put/Call Ratio 0.65
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