Tour v483
ABNB
AIRBNB INC A
$150.66 -0.57%
(7/31 18:03) ◀
|
Monday, August 3, 2026 (3:05pm)
January 2026
|
▶ (8/3 18:05)
◀ 8/3 15:05 ▶

Option Volume

Detail
ℹ
Current (08/03 3:05pm) 5,653
Calls: 3,254 (58%)
Puts: 2,399 (42%)
Prior (07/31) 4,071
Calls: 2,859 (70%)
Puts: 1,212 (30%)
Current vs Prior +38.86%
Calls: +13.82% (Calls)
Puts: +97.94% (Puts)
Prior 7-Day Total 54,517
Calls: 36,803 (68%)
Puts: 17,714 (32%)
Prior 7-Day Average 7,788
Calls: 5,257 (68%)
Puts: 2,530 (32%)
Current vs Prior 7-Day Avg -27.42%
Calls: -38.11%
Puts: -5.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:05pm) $2.51M
Calls: $1.81M (72%)
Puts: $704.8K (28%)
Prior (07/31) $1.89M
Calls: $1.45M (77%)
Puts: $432.7K (23%)
Current vs Prior +33.26%
Calls: +24.43%
Puts: +62.90%
Prior 7-Day Total $28.11M
Calls: $19.67M (70%)
Puts: $8.44M (30%)
Prior 7-Day Average $4.02M
Calls: $2.81M (70%)
Puts: $1.21M (30%)
Current vs Prior 7-Day Avg -37.44%
Calls: -35.68%
Puts: -41.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:05pm) 0.74
Prior (07/31) 0.42
Current vs Prior +73.91%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +47.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03 3:05pm) 200,893
Calls: 104,862 (52%)
Puts: 96,031 (48%)
Prior (07/31) 208,801
Calls: 109,885 (53%)
Puts: 98,916 (47%)
Current vs Prior -3.79%
Prior 7-Day Total 1,390,847
Calls: 728,809 (52%)
Puts: 662,038 (48%)
Prior 7-Day Average 198,692
Calls: 104,115 (52%)
Puts: 94,576 (48%)
Current vs Prior 7-Day Avg +1.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 8.47% | 9.38%10.19% | 13.29%
Prior 3.78% | 8.46%10.03% | 13.40%
Current vs Prior +123.86% | +10.81%+1.62% | -0.76%
Prior 7-Day Avg 3.33% | 6.66%10.47% | 14.29%
Current vs 7-Day Avg +154.40% | +40.85%-2.68% | -6.93%
Prior 7-Day Eod 3.78% | 8.46%10.12% | 13.42%
Current vs 7-Day Eod +123.86% | +10.81%+0.70% | -0.91%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.37% | 11.68%
Calls: 15.25% | 12.68%
Puts: 11.49% | 10.67%
Prior 41.27% | 9.86%
Calls: 20.95% | 10.37%
Puts: 61.60% | 9.35%
Current vs Prior -67.60% | +18.46%
Prior 7-Day Avg 27.26% | 15.13%
Calls: 21.16% | 14.02%
Puts: 33.37% | 16.24%
Current vs 7-Day Avg -50.96% | -22.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.81M). P/C ratio rising 74% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 20 of results (avg 8.6%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2121.7022.85$22.285.2%10.91138
$149.00Aug 217.608.05$7.835.7%--0.5740
$157.50Aug 214.004.30$4.157.2%--0.38100
$121.00Aug 729.3031.80$30.558.2%10.92--
$135.00Aug 2117.3018.85$18.088.6%20.85671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.256.55$6.404.7%130.46313
$155.00Aug 77.658.30$7.988.1%--0.6017
$152.50Aug 217.358.05$7.709.1%30.512
$155.00Aug 148.108.95$8.5210.0%--0.5811
$155.00Aug 218.559.45$9.0010.0%20.5776

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.80, cheapest $0.80)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.740.85$0.8013.7%440.11110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 725.4527.90$26.679.2%60.985
$125.00Aug 1425.7028.30$27.009.6%50.9613
$128.00Aug 722.4525.05$23.7510.9%40.96--
$129.00Aug 721.5024.00$22.7511.0%40.95--
$130.00Aug 720.4523.05$21.7512.0%30.954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2118.5021.05$19.7712.9%--0.8511
$165.00Aug 2115.0516.65$15.8510.1%--0.7814
$155.00Aug 77.658.30$7.988.1%--0.6017
$155.00Aug 148.108.95$8.5210.0%--0.5811
$155.00Aug 218.559.45$9.0010.0%20.5776

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 4.7K, top 685)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 75.756.70$6.2315.2%6850.55445
$170.00Aug 211.191.49$1.3422.4%6770.16821
$160.00Aug 142.553.30$2.9325.6%1960.31133
$165.00Aug 71.131.39$1.2620.6%1940.18295
$172.50Sep 111.602.49$2.0543.4%1440.19--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 74.855.40$5.1310.7%3560.45320
$143.00Aug 72.252.63$2.4415.6%1260.27116
$125.00Aug 70.100.15$0.1338.5%1130.02348
$140.00Aug 141.992.40$2.1918.7%1120.2236
$143.00Aug 142.583.25$2.9222.9%1090.28108

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 83.8%, max 124.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Aug 7Sep 1187.2%41.5%110.2%1735
$146.00Aug 7Aug 2889.6%42.7%109.8%--53
$177.50Aug 7Sep 1190.0%43.2%108.2%51
$172.50Aug 7Sep 1187.3%43.0%103.0%15710
$155.00Aug 7Sep 1185.7%44.1%94.1%36697
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 7Sep 1191.7%40.9%124.1%113373
$145.00Aug 7Sep 1189.0%40.8%118.4%3092
$135.00Aug 7Sep 1189.6%42.6%110.3%54111
$147.00Aug 7Sep 1188.4%42.1%109.9%3442
$146.00Aug 7Aug 2889.6%42.7%109.8%1331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 29.00, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.29$4.71$0.2916.24$175.29
$172.50$175.00Aug 7$0.16$2.34$0.1614.63$172.66
$170.00$172.50Aug 14$0.18$2.32$0.1812.89$170.18
$175.00$177.50Aug 14$0.18$2.32$0.1812.89$175.18
$177.50$180.00Aug 14$0.19$2.31$0.1912.16$177.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$125.00Aug 7$0.10$2.90$0.1029.00$127.90
$135.00$130.00Sep 4$0.25$4.75$0.2519.00$134.75
$130.00$125.00Aug 21$0.41$4.59$0.4111.20$129.59
$124.00$123.00Aug 7$0.10$0.90$0.109.00$123.90
$132.00$131.00Aug 7$0.11$0.89$0.118.09$131.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 19.00, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$129.00Aug 14$3.80$3.80$0.2019.00$128.80
$130.00$132.00Aug 14$1.82$1.82$0.1810.11$131.82
$132.00$140.00Aug 14$7.27$7.27$0.739.96$139.27
$133.00$134.00Aug 7$0.88$0.88$0.127.33$133.88
$135.00$137.00Aug 21$1.73$1.73$0.276.41$136.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$139.00Aug 28$0.83$0.83$0.174.88$139.17
$170.00$165.00Aug 21$3.92$3.92$1.083.63$166.08
$136.00$135.00Sep 4$0.73$0.73$0.272.70$135.27
$165.00$155.00Aug 21$6.85$6.85$3.152.17$158.15
$155.00$152.50Aug 7$1.45$1.45$1.051.38$153.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.58, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 7Aug 14$0.1389.5%59.1%
$177.50Aug 7Aug 14$0.2390.0%61.3%
$125.00Aug 7Aug 14$0.3391.7%63.9%
$175.00Aug 7Aug 14$0.3686.2%61.5%
$170.00Aug 7Aug 14$0.4088.3%60.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 7Aug 14$0.1491.7%63.9%
$129.00Aug 7Aug 14$0.1492.1%61.3%
$128.00Aug 7Aug 14$0.2091.2%63.0%
$130.00Aug 7Aug 14$0.2190.0%61.3%
$131.00Aug 7Aug 14$0.2586.5%60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 7.54% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 7$6.23$5.13$11.36$138.64$161.367.54%
$152.50Aug 7$4.95$6.53$11.48$141.02$163.987.62%
$149.00Aug 7$6.98$4.63$11.61$137.39$160.617.71%
$148.00Aug 7$7.45$4.18$11.63$136.37$159.637.72%
$155.00Aug 7$3.75$7.98$11.73$143.27$166.737.79%
$147.00Aug 7$8.10$3.75$11.85$135.15$158.857.87%
$146.00Aug 7$8.73$3.43$12.16$133.84$158.168.07%
$145.00Aug 7$9.30$3.03$12.33$132.67$157.338.18%
$144.00Aug 7$9.93$2.65$12.58$131.42$156.588.35%
$149.00Aug 14$7.55$5.20$12.75$136.25$161.758.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.39% of stock, avg 5.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$125.00Sep 11$1.42$0.67$2.09$122.91$179.59
$172.50$125.00Sep 11$2.05$0.67$2.72$122.28$175.22
$177.50$130.00Sep 11$1.42$1.58$3.00$127.00$180.50
$167.50$125.00Sep 11$2.71$0.67$3.38$121.62$170.88
$172.50$130.00Sep 11$2.05$1.58$3.63$126.37$176.13
$177.50$135.00Sep 11$1.42$2.41$3.83$131.17$181.33
$172.50$135.00Sep 4$1.74$2.28$4.02$130.98$176.52
$167.50$130.00Sep 11$2.71$1.58$4.29$125.71$171.79
$172.50$135.00Sep 11$2.05$2.41$4.46$130.54$176.96
$172.50$137.00Sep 4$1.74$2.75$4.49$132.51$176.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 18.23, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/131150/152Aug 28$2.37$0.1318.23$128.63$152.37
132/133135/137Aug 21$1.89$0.1117.18$131.11$136.89
146/147152/155Aug 28$2.28$0.2210.36$144.72$154.78
143/144150/152Aug 28$2.27$0.239.87$141.73$152.27
138/139140/142Aug 14$1.78$0.228.09$137.22$141.78
139/140147/149Aug 28$1.78$0.228.09$138.22$148.78
136/137140/142Aug 14$1.76$0.247.33$135.24$141.76
138/139147/148Aug 14$0.88$0.127.33$138.12$147.88
130/131152/155Aug 28$2.20$0.307.33$128.80$154.70
137/138145/146Aug 14$0.87$0.136.69$137.13$145.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Aug 21$0.06$2.4440.67
$170.00$172.50$175.00Aug 7$0.07$2.4334.71
$172.50$175.00$177.50Aug 14$0.07$2.4334.71
$150.00$152.50$155.00Aug 7$0.08$2.4230.25
$165.00$167.50$170.00Aug 7$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$133.00$134.00$135.00Aug 7$0.06$0.9415.67
$133.00$134.00$135.00Aug 14$0.06$0.9415.67
$144.00$145.00$146.00Aug 14$0.06$0.9415.67
$140.00$141.00$142.00Aug 14$0.07$0.9313.29
$146.00$147.00$148.00Aug 14$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. 80 found (best net $-2.15, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$172.501:2Sep 4-$0.26$7.24
$175.00$180.001:2Aug 21-$0.25$4.75
$170.00$175.001:2Aug 21-$0.32$4.68
$172.50$177.501:2Sep 11-$0.79$4.21
$167.50$172.501:2Sep 11-$1.39$3.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$2.15$7.85
$147.00$140.001:2Sep 4-$0.86$6.14
$130.00$125.001:2Aug 21-$0.03$4.97
$135.00$130.001:2Sep 11-$0.75$4.25
$135.00$130.001:2Sep 4-$1.78$3.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.65%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Sep 4$7.000.501.2%4.65%5.87%16
$152.50Aug 28$6.350.481.2%4.21%5.44%--51
$155.00Sep 11$6.150.452.9%4.08%6.96%133
$152.50Aug 21$5.950.491.2%3.95%5.17%551
$155.00Sep 4$5.950.452.9%3.95%6.83%119
$152.50Aug 14$5.350.491.2%3.55%4.77%3175
$155.00Aug 28$5.300.432.9%3.52%6.40%6351
$155.00Aug 21$4.600.432.9%3.05%5.93%77.5K
$152.50Aug 7$4.450.481.2%2.95%4.17%30298
$155.00Aug 14$4.400.432.9%2.92%5.80%985

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 3,254
Total Puts 2,399
Put/Call Ratio 0.74
Net Difference 855

Prior's Put/Call Breakdown

Total Calls 2,859
Total Puts 1,212
Put/Call Ratio 0.42
Net Difference 1,647

Prior 7-Day Put/Call Summary

Total Calls 36,803
Total Puts 17,714
Average Put/Call Ratio 0.50
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