Tour v492
ABNB
AIRBNB INC A
$152.49 +1.71%
$152.90 (+0.27%)🌙
as of 08/05 06:00 PM
(8/5 15:05) ◀
|
Wednesday, August 5, 2026 (6:00pm)
January 2026
|
▶ (8/6 14:05)
◀ 8/5 18:00 ▶

Option Volume

Detail
ℹ
Current (08/05) 9,420
Calls: 4,770 (51%)
Puts: 4,650 (49%)
Prior (08/04) 5,943
Calls: 2,733 (46%)
Puts: 3,210 (54%)
Current vs Prior +58.51%
Calls: +74.53% (Calls)
Puts: +44.86% (Puts)
Prior 7-Day Total 52,056
Calls: 31,730 (61%)
Puts: 20,326 (39%)
Prior 7-Day Average 7,436
Calls: 4,532 (61%)
Puts: 2,903 (39%)
Current vs Prior 7-Day Avg +26.67%
Calls: +5.23%
Puts: +60.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.58M
Calls: $2.19M (61%)
Puts: $1.38M (39%)
Prior (08/04) $3.59M
Calls: $1.89M (53%)
Puts: $1.70M (47%)
Current vs Prior -0.33%
Calls: +15.83%
Puts: -18.36%
Prior 7-Day Total $27.35M
Calls: $18.20M (67%)
Puts: $9.15M (33%)
Prior 7-Day Average $3.91M
Calls: $2.60M (67%)
Puts: $1.31M (33%)
Current vs Prior 7-Day Avg -8.47%
Calls: -15.69%
Puts: +5.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.97
Prior (08/04) 1.17
Current vs Prior -17.00%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +33.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 206,295
Calls: 107,523 (52%)
Puts: 98,772 (48%)
Prior (08/04) 80,901
Calls: 44,799 (55%)
Puts: 36,102 (45%)
Current vs Prior +155.00%
Prior 7-Day Total 1,193,825
Calls: 643,382 (54%)
Puts: 550,443 (46%)
Prior 7-Day Average 170,546
Calls: 91,911 (54%)
Puts: 78,634 (46%)
Current vs Prior 7-Day Avg +20.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.92% | 8.96%9.68% | 12.98%
Prior 7.78% | 9.16%9.91% | 13.69%
Current vs Prior +1.77% | -2.19%-2.28% | -5.18%
Prior 7-Day Avg 5.54% | 8.89%9.96% | 13.59%
Current vs 7-Day Avg +42.97% | +0.74%-2.84% | -4.47%
Prior 7-Day Eod 7.78% | 9.16%9.91% | 13.69%
Current vs 7-Day Eod +1.77% | -2.19%-2.28% | -5.18%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.55% | 10.50%
Calls: 7.69% | 9.52%
Puts: 7.41% | 11.48%
Prior 7.22% | 8.93%
Calls: 10.00% | 9.31%
Puts: 4.44% | 8.55%
Current vs Prior +4.57% | +17.58%
Prior 7-Day Avg 24.87% | 11.90%
Calls: 18.84% | 10.72%
Puts: 30.90% | 13.09%
Current vs 7-Day Avg -69.64% | -11.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.19M). Above-average activity with volume up 59% vs prior. Rising open interest (up 155%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
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 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 11 of results (avg 7.9%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 72.502.56$2.532.4%1970.31541
$130.00Sep 1823.7525.60$24.687.5%--0.88571
$160.00Sep 185.606.05$5.827.7%910.402.6K
$125.00Sep 1828.1530.80$29.489.0%--0.92532
$150.00Aug 217.858.60$8.239.1%240.591.5K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 189.159.65$9.405.3%120.5134
$145.00Sep 184.755.15$4.958.1%630.33429
$152.50Aug 75.005.50$5.259.5%1140.47166

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. 78 found (avg delta 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1426.5029.95$28.2312.2%--0.9818
$130.00Aug 721.3524.90$23.1315.3%20.976
$133.00Aug 718.9520.85$19.909.5%10.96669
$125.00Aug 2126.7530.20$28.4812.1%20.9611
$129.00Aug 1422.6526.10$24.3814.2%--0.9613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2117.1020.10$18.6016.1%--0.8311
$165.00Aug 712.3015.20$13.7521.1%300.83--
$165.00Aug 1412.7015.60$14.1520.5%100.785
$162.50Aug 710.3013.15$11.7324.3%340.771
$165.00Aug 2113.1515.55$14.3516.7%--0.7514

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 7.2K, top 493)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.861.40$1.1347.8%4930.18533
$152.50Aug 287.058.00$7.5312.6%3180.5351
$157.50Aug 73.153.70$3.4316.0%2590.38174
$152.50Aug 75.206.00$5.6014.3%1970.53314
$160.00Aug 72.502.56$2.532.4%1970.31541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 71.734.25$2.9984.3%3550.3426
$150.00Aug 73.704.80$4.2525.9%3160.40640
$150.00Aug 285.056.40$5.7323.6%3150.412
$135.00Aug 70.320.46$0.3935.9%2220.07146
$145.00Aug 72.012.46$2.2420.1%2160.26109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 159.3%, max 232.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18132.4%39.9%232.3%2458
$150.00Aug 7Sep 18126.4%39.9%217.2%1302.9K
$175.00Aug 7Sep 18126.8%40.2%215.1%501.3K
$145.00Aug 7Sep 18121.6%40.0%204.3%4490
$130.00Aug 7Sep 18123.6%41.5%197.8%2577
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Aug 7Aug 28163.8%50.2%226.0%--29
$150.00Aug 7Sep 18126.4%39.9%217.2%4081.1K
$125.00Aug 7Sep 18131.7%42.6%209.3%1482.8K
$145.00Aug 7Sep 18121.6%40.0%204.3%279538
$130.00Aug 7Sep 18123.6%41.5%197.8%1471.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 25.67, avg 4.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Aug 14$0.10$2.40$0.1024.00$160.10
$180.00$182.50Aug 14$0.10$2.40$0.1024.00$180.10
$175.00$177.50Aug 7$0.11$2.39$0.1121.73$175.11
$160.00$162.50Aug 21$0.12$2.38$0.1219.83$160.12
$165.00$170.00Sep 4$0.24$4.76$0.2419.83$165.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$125.00Aug 21$0.15$3.85$0.1525.67$128.85
$128.00$125.00Aug 7$0.12$2.88$0.1224.00$127.88
$148.00$146.00Aug 14$0.10$1.90$0.1019.00$147.90
$127.00$125.00Sep 4$0.11$1.89$0.1117.18$126.89
$130.00$127.00Sep 4$0.20$2.80$0.2014.00$129.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 187 found (best R:R 25.67, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$129.00Aug 14$3.85$3.85$0.1525.67$128.85
$125.00$130.00Sep 18$4.80$4.80$0.2024.00$129.80
$125.00$130.00Aug 21$4.78$4.78$0.2221.73$129.78
$135.00$137.00Aug 7$1.85$1.85$0.1512.33$136.85
$129.00$133.00Aug 14$3.68$3.68$0.3211.50$132.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$4.25$4.25$0.755.67$165.75
$162.50$160.00Aug 7$2.05$2.05$0.454.56$160.45
$150.00$149.00Aug 21$0.82$0.82$0.184.56$149.18
$165.00$162.50Aug 7$2.02$2.02$0.484.21$162.98
$150.00$149.00Aug 7$0.80$0.80$0.204.00$149.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.70, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Aug 7Aug 14$0.14114.2%61.7%
$147.00Aug 7Aug 14$0.18120.0%71.1%
$125.00Aug 14Aug 21$0.2565.2%58.3%
$170.00Aug 7Aug 14$0.27115.2%58.5%
$129.00Aug 7Aug 14$0.35163.8%67.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 7Aug 14$0.14123.6%64.4%
$148.00Aug 7Aug 14$0.18115.6%56.4%
$134.00Aug 7Aug 14$0.24113.3%61.3%
$135.00Aug 7Aug 14$0.25116.9%61.8%
$131.00Aug 7Aug 14$0.27131.1%70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 6.84% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 7$4.30$6.13$10.43$144.57$165.436.84%
$152.50Aug 7$5.60$5.25$10.85$141.65$163.357.12%
$149.00Aug 7$7.58$3.45$11.03$137.97$160.037.23%
$148.00Aug 7$8.05$2.99$11.04$136.96$159.047.24%
$150.00Aug 7$6.83$4.25$11.08$138.92$161.087.27%
$146.00Aug 7$9.05$2.25$11.30$134.70$157.307.41%
$148.00Aug 14$8.65$3.17$11.82$136.18$159.827.75%
$147.00Aug 7$9.07$2.81$11.88$135.12$158.887.79%
$160.00Aug 7$2.53$9.68$12.21$147.79$172.218.01%
$145.00Aug 7$10.15$2.24$12.39$132.61$157.398.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.11% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$125.00Sep 11$2.40$0.81$3.21$121.79$175.71
$175.00$130.00Sep 18$1.98$1.35$3.33$126.67$178.33
$172.50$130.00Sep 11$2.40$1.25$3.65$126.35$176.15
$165.00$147.00Aug 7$1.13$2.81$3.94$143.06$168.94
$167.50$125.00Sep 11$3.25$0.81$4.06$120.94$171.56
$172.50$137.00Sep 4$2.00$2.09$4.09$132.91$176.59
$165.00$148.00Aug 7$1.13$2.99$4.12$143.88$169.12
$172.50$135.00Sep 11$2.40$1.72$4.12$130.88$176.62
$175.00$135.00Sep 18$1.98$2.27$4.25$130.75$179.25
$170.00$130.00Sep 18$2.92$1.35$4.27$125.73$174.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 21.22, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/126129/133Aug 14$3.82$0.1821.22$122.18$132.82
126/127129/133Aug 14$3.79$0.2118.05$123.21$132.79
135/136142/146Aug 28$3.78$0.2217.18$132.22$145.78
125/126140/143Aug 14$2.79$0.2113.29$123.21$142.79
132/133140/143Aug 14$2.79$0.2113.29$130.21$142.79
128/129140/143Aug 14$2.78$0.2212.64$126.22$142.78
134/135140/143Aug 14$2.77$0.2312.04$132.23$142.77
136/137140/143Aug 14$2.77$0.2312.04$134.23$142.77
145/150155/160Sep 18$4.61$0.3911.82$145.39$159.61
126/127140/143Aug 14$2.76$0.2411.50$124.24$142.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 21$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.07$2.4334.71
$157.50$160.00$162.50Aug 7$0.09$2.4126.78
$125.00$129.00$133.00Aug 14$0.17$3.8322.53
$150.00$152.50$155.00Aug 21$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.19$4.8125.32
$150.00$152.50$155.00Aug 14$0.10$2.4024.00
$135.00$140.00$145.00Sep 18$0.26$4.7418.23
$130.00$135.00$140.00Sep 18$0.29$4.7116.24
$135.00$136.00$137.00Aug 7$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. 106 found (best net $-1.41, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$167.501:2Sep 11-$0.92$6.58
$170.00$175.001:2Aug 14-$0.10$4.90
$175.00$180.001:2Aug 21-$0.50$4.50
$175.00$180.001:2Sep 18-$0.64$4.36
$160.00$165.001:2Sep 4-$1.02$3.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$1.41$8.59
$157.50$150.001:2Aug 28-$1.73$5.77
$130.00$125.001:2Sep 18-$0.31$4.69
$130.00$125.001:2Sep 11-$0.37$4.63
$135.00$130.001:2Sep 18-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.08%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$7.750.491.6%5.08%6.73%2541
$152.50Sep 4$7.550.550.0%4.95%4.96%380
$152.50Aug 28$7.050.530.0%4.62%4.63%31851
$155.00Sep 11$6.950.491.6%4.56%6.20%--11
$152.50Sep 11$6.900.530.0%4.52%4.53%1--
$152.50Aug 21$6.450.530.0%4.23%4.24%2111
$155.00Sep 4$6.450.501.6%4.23%5.88%1220
$152.50Aug 14$6.000.540.0%3.93%3.94%80101
$155.00Aug 28$5.900.481.6%3.87%5.52%--351
$160.00Sep 18$5.600.404.9%3.67%8.60%912.6K

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 31,730
Total Puts 20,326
Average Put/Call Ratio 0.73
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