Tour v494
ABNB
AIRBNB INC A
$175.22 +15.55%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:10pm)
January 2026
|
▶ (8/7 16:00)
◀ 8/7 15:10 ▶

Option Volume

Detail
ℹ
Current (08/07) 84,975
Calls: 58,964 (69%)
Puts: 26,011 (31%)
Prior (08/06) 57,940
Calls: 30,855 (53%)
Puts: 27,085 (47%)
Current vs Prior +46.66%
Calls: +91.10% (Calls)
Puts: -3.97% (Puts)
Prior 7-Day Total 101,304
Calls: 54,110 (53%)
Puts: 47,194 (47%)
Prior 7-Day Average 14,472
Calls: 7,730 (53%)
Puts: 6,742 (47%)
Current vs Prior 7-Day Avg +487.17%
Calls: +662.79%
Puts: +285.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $54.91M
Calls: $50.73M (92%)
Puts: $4.18M (8%)
Prior (08/06) $19.09M
Calls: $13.58M (71%)
Puts: $5.52M (29%)
Current vs Prior +187.61%
Calls: +273.68%
Puts: -24.28%
Prior 7-Day Total $40.76M
Calls: $26.74M (66%)
Puts: $14.02M (34%)
Prior 7-Day Average $5.82M
Calls: $3.82M (66%)
Puts: $2.00M (34%)
Current vs Prior 7-Day Avg +843.04%
Calls: +1228.23%
Puts: +108.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.44
Prior (08/06) 0.88
Current vs Prior -49.75%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -50.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 240,408
Calls: 124,668 (52%)
Puts: 115,740 (48%)
Prior (08/06) 211,477
Calls: 109,985 (52%)
Puts: 101,492 (48%)
Current vs Prior +13.68%
Prior 7-Day Total 1,212,868
Calls: 650,425 (54%)
Puts: 562,443 (46%)
Prior 7-Day Average 173,266
Calls: 92,917 (54%)
Puts: 80,349 (46%)
Current vs Prior 7-Day Avg +38.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.79% | 4.48%5.72% | 10.03%
Prior 7.46% | 8.71%9.05% | 12.75%
Current vs Prior -75.99% | -48.57%-36.78% | -21.29%
Prior 7-Day Avg 6.56% | 8.91%9.76% | 13.33%
Current vs 7-Day Avg -72.69% | -49.73%-41.32% | -24.72%
Prior 7-Day Eod 7.47% | 8.71%9.05% | 12.75%
Current vs 7-Day Eod -75.99% | -48.57%-36.78% | -21.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.18% | 9.09%
Calls: 66.67% | 10.36%
Puts: 35.69% | 7.83%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +312.41% | +23.17%
Prior 7-Day Avg 23.41% | 10.31%
Calls: 16.89% | 10.23%
Puts: 29.94% | 10.39%
Current vs 7-Day Avg +118.60% | -11.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($50.73M) vs puts ($4.18M). Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (843% higher). Volume explosion - 487% above 7-day average (84,975 vs avg 14,472).

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 78 of results (avg 7.2%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2125.1025.70$25.402.4%1671.001.5K
$150.00Aug 724.7525.45$25.102.8%4871.00982
$152.50Aug 722.2522.95$22.603.1%6491.00733
$160.00Aug 714.9015.45$15.183.6%3.6K1.002.9K
$175.00Sep 187.808.10$7.953.8%1880.531.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 189.459.80$9.633.6%390.571
$175.00Sep 186.757.10$6.935.1%1250.47--
$175.00Sep 45.706.05$5.886.0%400.48--
$177.50Aug 215.305.65$5.486.4%130.57--
$175.00Aug 143.003.20$3.106.5%6580.48--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.46, cheapest $0.37)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 140.510.58$0.5413.0%1900.138
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 140.350.38$0.378.1%1870.1015

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 732.5035.45$33.988.7%71.005
$142.00Aug 731.6034.45$33.038.6%211.0010
$143.00Aug 731.0532.80$31.925.5%311.0031
$144.00Aug 730.5532.35$31.455.7%61.0019
$145.00Aug 729.6531.35$30.505.6%331.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 714.1016.45$15.2715.4%61.00--
$185.00Aug 79.0011.45$10.2323.9%201.00--
$180.00Aug 73.956.50$5.2348.8%2000.99--
$210.00Aug 2134.0036.45$35.237.0%30.98--
$200.00Aug 2123.8526.50$25.1810.5%10.97--

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 68.7K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 71.873.00$2.4446.3%7.1K0.95420
$180.00Aug 70.000.02$0.01200.0%5.3K0.01176
$175.00Aug 70.400.78$0.5964.4%4.7K0.56572
$160.00Aug 714.9015.45$15.183.6%3.6K1.002.9K
$177.50Aug 70.030.10$0.07100.0%2.4K0.09101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.000.01$0.01100.0%4.1K0.018
$175.00Aug 70.160.66$0.41122.0%2.6K0.44--
$172.50Aug 70.020.03$0.0333.3%2.2K0.04--
$170.00Aug 141.111.30$1.2115.7%8120.25--
$165.00Aug 70.000.01$0.01100.0%7360.0030

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 735.0%, max 1614.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18584.8%34.1%1614.7%74493
$150.00Aug 7Sep 18487.8%32.5%1399.1%6833.0K
$141.00Aug 7Aug 21664.0%49.8%1233.7%819
$142.00Aug 7Aug 28644.0%51.2%1159.0%2315
$149.00Aug 7Sep 11507.1%42.2%1103.0%4066
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18584.8%34.1%1614.7%144951
$150.00Aug 7Sep 18487.8%32.5%1399.1%3311.9K
$143.00Aug 7Sep 4624.2%44.1%1316.8%28187
$141.00Aug 7Aug 28664.0%47.4%1300.9%32368
$142.00Aug 7Aug 28644.0%51.2%1159.0%75505

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 67.18, avg 5.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.12$4.88$0.1240.67$195.12
$190.00$195.00Aug 21$0.32$4.68$0.3214.62$190.32
$200.00$210.00Sep 18$0.67$9.33$0.6713.93$200.67
$185.00$187.50Aug 14$0.24$2.26$0.249.42$185.24
$195.00$200.00Sep 18$0.65$4.35$0.656.69$195.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$150.00Aug 28$0.11$7.39$0.1167.18$157.39
$162.50$160.00Aug 14$0.12$2.38$0.1219.83$162.38
$160.00$157.50Aug 21$0.12$2.38$0.1219.83$159.88
$150.00$145.00Sep 18$0.25$4.75$0.2519.00$149.75
$165.00$162.50Aug 14$0.13$2.37$0.1318.23$164.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 26.27, avg 3.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$144.00$147.00Sep 4$2.89$2.89$0.1126.27$146.89
$157.50$160.00Aug 14$2.40$2.40$0.1024.00$159.90
$150.00$155.00Sep 18$4.78$4.78$0.2221.73$154.78
$157.50$160.00Aug 21$2.37$2.37$0.1318.23$159.87
$162.50$165.00Aug 21$2.35$2.35$0.1515.67$164.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$185.00Aug 21$14.30$14.30$0.7020.43$185.70
$190.00$185.00Aug 28$4.75$4.75$0.2519.00$185.25
$182.50$180.00Aug 7$2.30$2.30$0.2011.50$180.20
$177.50$175.00Aug 7$2.14$2.14$0.365.94$175.36
$187.50$182.50Aug 14$4.25$4.25$0.755.67$183.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.81, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Aug 7Aug 14$0.05252.4%35.8%
$141.00Aug 7Aug 14$0.10664.0%73.9%
$143.00Aug 7Aug 14$0.13624.2%72.9%
$150.00Aug 7Aug 14$0.18487.8%43.2%
$190.00Aug 7Aug 14$0.20268.5%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Aug 7Aug 14$0.07345.8%38.6%
$141.00Aug 7Aug 14$0.09664.0%73.9%
$142.00Aug 7Aug 14$0.09644.0%71.2%
$160.00Aug 7Aug 14$0.11299.0%35.9%
$143.00Aug 7Aug 14$0.13624.2%72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.57% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$0.59$0.41$1.00$174.00$176.000.57%
$172.50Aug 7$2.44$0.03$2.47$170.03$174.971.41%
$177.50Aug 7$0.07$2.55$2.62$174.88$180.121.50%
$170.00Aug 7$5.05$0.01$5.06$164.94$175.062.89%
$180.00Aug 7$0.01$5.23$5.24$174.76$185.242.99%
$175.00Aug 14$3.38$3.10$6.48$168.52$181.483.70%
$172.50Aug 14$4.72$1.99$6.71$165.79$179.213.83%
$177.50Aug 14$2.26$4.47$6.73$170.77$184.233.84%
$180.00Aug 14$1.44$6.10$7.54$172.46$187.544.30%
$182.50Aug 7$0.07$7.53$7.60$174.90$190.104.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.27% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$175.00Aug 7$0.07$0.41$0.48$174.52$177.98
$187.50$165.00Aug 14$0.30$0.37$0.67$164.33$188.17
$185.00$165.00Aug 14$0.54$0.37$0.91$164.09$185.91
$187.50$167.50Aug 14$0.30$0.68$0.98$166.52$188.48
$190.00$162.50Aug 21$0.55$0.63$1.18$161.32$191.18
$185.00$167.50Aug 14$0.54$0.68$1.22$166.28$186.22
$182.50$165.00Aug 14$0.89$0.37$1.26$163.74$183.76
$187.50$170.00Aug 14$0.30$1.21$1.51$168.49$189.01
$190.00$165.00Aug 21$0.55$1.01$1.56$163.44$191.56
$182.50$167.50Aug 14$0.89$0.68$1.57$165.93$184.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 40.67, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
143/147155/160Sep 4$4.88$0.1240.67$142.12$159.88
162/165168/170Sep 4$2.39$0.1121.73$162.61$169.89
150/152160/162Sep 4$2.38$0.1219.83$150.12$162.38
149/150160/162Sep 11$2.37$0.1318.23$147.63$162.37
152/155160/162Sep 4$2.35$0.1515.67$152.65$162.35
155/158160/162Sep 11$2.34$0.1614.62$155.16$162.34
141/142152/155Aug 28$2.33$0.1713.71$139.67$154.83
150/152162/165Sep 4$2.33$0.1713.71$150.17$164.83
160/162168/170Sep 4$2.33$0.1713.71$160.17$169.83
141/142160/162Aug 21$2.31$0.1912.16$139.69$162.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Sep 4$0.06$2.4440.67
$157.50$160.00$162.50Sep 11$0.06$2.4440.67
$165.00$167.50$170.00Aug 21$0.09$2.4126.78
$190.00$195.00$200.00Aug 21$0.20$4.8024.00
$170.00$172.50$175.00Aug 28$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Sep 4$0.06$2.4440.67
$167.50$170.00$172.50Aug 7$0.07$2.4334.71
$172.50$175.00$177.50Aug 28$0.07$2.4334.71
$157.50$160.00$162.50Aug 14$0.08$2.4230.25
$150.00$155.00$160.00Sep 18$0.21$4.7922.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-0.13, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.13$9.87
$185.00$190.001:2Aug 7-$0.01$4.99
$185.00$190.001:2Aug 28-$0.36$4.64
$195.00$200.001:2Sep 18-$0.37$4.63
$185.00$190.001:2Sep 4-$0.43$4.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 4-$0.61$9.39
$190.00$180.001:2Sep 11-$1.85$8.15
$157.50$150.001:2Aug 28-$0.45$7.05
$155.00$150.001:2Sep 18-$0.04$4.96
$150.00$145.001:2Sep 18-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.14%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.50Sep 11$5.500.471.3%3.14%4.44%24
$180.00Sep 18$5.500.432.7%3.14%5.87%284588
$177.50Sep 4$5.150.461.3%2.94%4.24%8--
$180.00Sep 11$4.450.412.7%2.54%5.27%98--
$177.50Aug 28$4.300.451.3%2.45%3.76%58--
$180.00Sep 4$4.150.402.7%2.37%5.10%16--
$185.00Sep 18$3.800.335.6%2.17%7.75%409622
$180.00Aug 28$3.300.382.7%1.88%4.61%6115
$177.50Aug 21$3.250.431.3%1.85%3.16%29354
$185.00Sep 11$2.850.315.6%1.63%7.21%11

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 58,964
Total Puts 26,011
Put/Call Ratio 0.44
Net Difference 32,953

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 54,110
Total Puts 47,194
Average Put/Call Ratio 0.89
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