Tour v490
ABNB
AIRBNB INC A
$149.85 -0.53%
(8/3 18:05) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:13)
◀ 8/4 15:05 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 5,170
Calls: 2,162 (42%)
Puts: 3,008 (58%)
Prior (08/03) 5,653
Calls: 3,254 (58%)
Puts: 2,399 (42%)
Current vs Prior -8.54%
Calls: -33.56% (Calls)
Puts: +25.39% (Puts)
Prior 7-Day Total 46,635
Calls: 31,848 (68%)
Puts: 14,787 (32%)
Prior 7-Day Average 6,662
Calls: 4,549 (68%)
Puts: 2,112 (32%)
Current vs Prior 7-Day Avg -22.40%
Calls: -52.48%
Puts: +42.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $2.95M
Calls: $1.29M (44%)
Puts: $1.66M (56%)
Prior (08/03) $2.51M
Calls: $1.81M (72%)
Puts: $704.8K (28%)
Current vs Prior +17.41%
Calls: -28.70%
Puts: +135.68%
Prior 7-Day Total $25.36M
Calls: $18.38M (72%)
Puts: $6.98M (28%)
Prior 7-Day Average $3.62M
Calls: $2.63M (72%)
Puts: $997.6K (28%)
Current vs Prior 7-Day Avg -18.59%
Calls: -50.92%
Puts: +66.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 1.39
Prior (08/03) 0.74
Current vs Prior +88.72%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +186.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 204,996
Calls: 106,793 (52%)
Puts: 98,203 (48%)
Prior (08/03) 200,893
Calls: 104,862 (52%)
Puts: 96,031 (48%)
Current vs Prior +2.04%
Prior 7-Day Total 1,410,236
Calls: 741,323 (53%)
Puts: 668,913 (47%)
Prior 7-Day Average 201,462
Calls: 105,903 (53%)
Puts: 95,559 (47%)
Current vs Prior 7-Day Avg +1.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.76% | 8.95%9.61% | 13.70%
Prior 1.88% | 8.54%10.09% | 13.25%
Current vs Prior +313.03% | +4.81%-4.80% | +3.38%
Prior 7-Day Avg 3.06% | 7.06%10.33% | 14.03%
Current vs 7-Day Avg +153.84% | +26.71%-6.99% | -2.36%
Prior 7-Day Eod 1.88% | 8.54%10.08% | 13.76%
Current vs 7-Day Eod +313.03% | +4.81%-4.64% | -0.44%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.22% | 8.93%
Calls: 10.00% | 9.31%
Puts: 4.44% | 8.55%
Prior 40.80% | 13.97%
Calls: 35.52% | 11.94%
Puts: 46.08% | 16.00%
Current vs Prior -82.30% | -36.08%
Prior 7-Day Avg 30.12% | 15.15%
Calls: 23.53% | 13.63%
Puts: 36.71% | 16.67%
Current vs 7-Day Avg -76.03% | -41.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 89% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 46 of results (avg 7.5%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1818.4518.95$18.702.7%--0.78390
$150.00Sep 189.059.35$9.203.3%200.521.9K
$155.00Sep 186.807.05$6.933.6%70.44544
$135.00Aug 2116.7517.60$17.184.9%--0.82670
$145.00Sep 1811.6012.20$11.905.0%200.61424
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 184.404.50$4.452.2%440.30406
$150.00Aug 75.505.75$5.634.4%3880.49581
$145.00Sep 186.256.55$6.404.7%400.38391
$146.00Aug 73.703.95$3.836.5%10.3722
$155.00Aug 219.4510.10$9.776.7%--0.5976

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. 70 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 726.1528.95$27.5510.2%21.001
$123.00Aug 725.4027.95$26.679.6%21.00--
$125.00Aug 1424.0526.35$25.209.1%--0.9518
$128.00Aug 720.9022.95$21.929.4%20.942
$129.00Aug 719.9022.05$20.9810.2%20.933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2120.3022.35$21.339.6%--0.8611
$162.50Aug 713.4015.05$14.2311.6%10.80--
$165.00Aug 2116.2018.20$17.2011.6%--0.8014
$165.00Sep 1817.4019.05$18.239.1%--0.7265
$160.00Sep 1814.0015.30$14.658.9%--0.6455

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 3.3K, top 388)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 183.503.70$3.605.6%1590.281.2K
$160.00Aug 71.862.25$2.0618.9%1490.26512
$175.00Aug 140.170.62$0.40112.5%1000.067
$165.00Aug 70.951.30$1.1331.0%820.16458
$152.50Sep 46.557.40$6.9812.2%780.476
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 75.505.75$5.634.4%3880.49581
$150.00Aug 216.707.30$7.008.6%3700.48319
$150.00Sep 188.159.10$8.6311.0%780.48472
$120.00Aug 70.000.09$0.05180.0%720.01149
$130.00Aug 210.751.20$0.9845.9%720.11773

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 113.8%, max 151.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18102.5%41.2%149.0%762.9K
$145.00Aug 7Sep 18102.3%41.2%148.3%20481
$140.00Aug 7Sep 18101.2%41.9%141.6%4923
$165.00Aug 7Sep 18101.7%42.3%140.2%2411.6K
$160.00Aug 7Sep 18102.4%42.9%138.6%1713.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Aug 7Sep 11105.1%41.7%151.8%1083
$150.00Aug 7Sep 18102.5%41.2%149.0%4661.1K
$145.00Aug 7Sep 18102.3%41.2%148.3%67481
$146.00Aug 7Sep 11102.4%41.9%144.7%322
$140.00Aug 7Sep 18101.2%41.9%141.6%71739

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 24.00, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Aug 7$0.13$2.37$0.1318.23$172.63
$170.00$172.50Aug 7$0.15$2.35$0.1515.67$170.15
$167.50$170.00Aug 14$0.15$2.35$0.1515.67$167.65
$167.50$170.00Aug 7$0.22$2.28$0.2210.36$167.72
$170.00$175.00Aug 14$0.46$4.54$0.469.87$170.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.20$4.80$0.2024.00$124.80
$123.00$120.00Aug 7$0.16$2.84$0.1617.75$122.84
$125.00$120.00Sep 18$0.48$4.52$0.489.42$124.52
$137.00$135.00Aug 14$0.22$1.78$0.228.09$136.78
$125.00$120.00Sep 11$0.55$4.45$0.558.09$124.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 39.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$129.00Aug 14$3.90$3.90$0.1039.00$128.90
$123.00$128.00Aug 7$4.75$4.75$0.2519.00$127.75
$120.00$125.00Aug 21$4.72$4.72$0.2816.86$124.72
$125.00$130.00Sep 18$4.65$4.65$0.3513.29$129.65
$125.00$130.00Aug 21$4.63$4.63$0.3712.51$129.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$4.13$4.13$0.874.75$165.87
$143.00$142.00Aug 28$0.80$0.80$0.204.00$142.20
$162.50$155.00Aug 7$5.66$5.66$1.843.08$156.84
$140.00$139.00Aug 28$0.75$0.75$0.253.00$139.25
$155.00$152.50Aug 14$1.87$1.87$0.632.97$153.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.64, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 14Aug 21$0.0870.0%55.8%
$175.00Aug 7Aug 14$0.1598.6%59.2%
$167.50Aug 7Aug 14$0.2699.1%59.2%
$146.00Aug 7Aug 14$0.27102.4%64.9%
$129.00Aug 7Aug 14$0.32100.7%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$132.00Aug 7Aug 14$0.07103.6%59.3%
$124.00Aug 7Aug 14$0.13102.1%65.1%
$120.00Aug 7Aug 14$0.16105.0%72.8%
$128.00Aug 7Aug 14$0.2099.2%63.1%
$126.00Aug 7Aug 14$0.25100.6%67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 7.41% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Aug 7$6.00$5.10$11.10$137.90$160.107.41%
$150.00Aug 7$5.50$5.63$11.13$138.87$161.137.43%
$148.00Aug 7$6.63$4.68$11.31$136.69$159.317.55%
$147.00Aug 7$7.23$4.15$11.38$135.62$158.387.59%
$152.50Aug 7$4.50$7.13$11.63$140.87$164.137.76%
$146.00Aug 7$7.93$3.83$11.76$134.24$157.767.85%
$145.00Aug 7$8.35$3.43$11.78$133.22$156.787.86%
$144.00Aug 7$8.75$3.19$11.94$132.06$155.947.97%
$155.00Aug 7$3.45$8.57$12.02$142.98$167.028.02%
$143.00Aug 7$9.32$2.76$12.08$130.92$155.088.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.44% of stock, avg 6.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Sep 18$1.70$1.95$3.65$126.35$178.65
$170.00$130.00Sep 18$2.55$1.95$4.50$125.50$174.50
$172.50$137.00Sep 4$1.75$2.98$4.73$132.27$177.23
$175.00$135.00Sep 18$1.70$3.10$4.80$130.20$179.80
$162.50$146.00Aug 7$1.45$3.83$5.28$140.72$167.78
$172.50$140.00Sep 4$1.75$3.65$5.40$134.60$177.90
$165.00$130.00Sep 18$3.60$1.95$5.55$124.45$170.55
$162.50$147.00Aug 7$1.45$4.15$5.60$141.40$168.10
$170.00$135.00Sep 18$2.55$3.10$5.65$129.35$175.65
$165.00$137.00Sep 4$2.74$2.98$5.72$131.28$170.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 24.00, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
137/138140/143Aug 14$2.88$0.1224.00$135.12$142.88
128/129130/133Aug 14$2.84$0.1617.75$126.16$132.84
124/125130/133Aug 14$2.82$0.1815.67$122.18$132.82
132/133140/143Aug 14$2.79$0.2113.29$130.21$142.79
137/138143/145Aug 14$1.84$0.1611.50$136.16$144.84
125/130135/140Sep 18$4.54$0.469.87$125.46$139.54
139/140146/147Aug 14$0.90$0.109.00$139.10$146.90
150/155160/165Sep 18$4.47$0.538.43$150.53$164.47
128/129145/146Aug 14$0.89$0.118.09$128.11$145.89
133/134145/146Aug 14$0.89$0.118.09$133.11$145.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.09$4.9154.56
$152.50$155.00$157.50Aug 21$0.06$2.4440.67
$157.50$160.00$162.50Aug 7$0.07$2.4334.71
$167.50$170.00$172.50Aug 7$0.07$2.4334.71
$150.00$152.50$155.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 11$0.13$4.8737.46
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$137.00$138.00$139.00Aug 21$0.05$0.9519.00
$120.00$125.00$130.00Sep 18$0.26$4.7418.23
$140.00$145.00$150.00Sep 18$0.28$4.7216.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-2.34, 86 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$172.501:2Sep 4-$0.76$6.74
$170.00$175.001:2Aug 21-$0.16$4.84
$170.00$175.001:2Sep 18-$0.85$4.15
$160.00$165.001:2Sep 4-$1.43$3.57
$165.00$170.001:2Sep 18-$1.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$2.34$7.66
$144.00$137.001:2Sep 11-$0.95$6.05
$125.00$120.001:2Aug 21-$0.08$4.92
$125.00$120.001:2Sep 18-$0.25$4.75
$146.00$140.001:2Sep 4-$1.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 6.04%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$9.050.520.1%6.04%6.14%201.9K
$150.00Sep 4$7.600.520.1%5.07%5.17%16
$150.00Aug 28$7.400.530.1%4.94%5.04%343
$155.00Sep 18$6.800.443.4%4.54%7.97%7544
$150.00Aug 21$6.700.520.1%4.47%4.57%51.5K
$152.50Sep 4$6.550.471.8%4.37%6.14%786
$150.00Aug 14$6.200.520.1%4.14%4.24%30160
$152.50Aug 28$5.850.471.8%3.90%5.67%--51
$152.50Aug 21$5.700.461.8%3.80%5.57%6052
$155.00Sep 11$5.700.433.4%3.80%7.24%--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 2,162
Total Puts 3,008
Put/Call Ratio 1.39
Net Difference -846

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 31,848
Total Puts 14,787
Average Put/Call Ratio 0.49
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