Tour v492
ABNB
AIRBNB INC A
$152.35 +1.62%
(8/4 18:13) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 15:05)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 5,568
Calls: 2,912 (52%)
Puts: 2,656 (48%)
Prior (05/07) 33,556
Calls: 17,449 (52%)
Puts: 16,107 (48%)
Current vs Prior -83.41%
Calls: -83.31% (Calls)
Puts: -83.51% (Puts)
Prior 7-Day Total 47,508
Calls: 31,834 (67%)
Puts: 15,674 (33%)
Prior 7-Day Average 6,786
Calls: 4,547 (67%)
Puts: 2,239 (33%)
Current vs Prior 7-Day Avg -17.96%
Calls: -35.97%
Puts: +18.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $2.07M
Calls: $1.43M (69%)
Puts: $644.6K (31%)
Prior (05/07) $13.60M
Calls: $5.63M (41%)
Puts: $7.97M (59%)
Current vs Prior -84.78%
Calls: -74.69%
Puts: -91.91%
Prior 7-Day Total $25.28M
Calls: $18.34M (73%)
Puts: $6.93M (27%)
Prior 7-Day Average $3.61M
Calls: $2.62M (73%)
Puts: $990.6K (27%)
Current vs Prior 7-Day Avg -42.65%
Calls: -45.57%
Puts: -34.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.91
Prior (05/07) 0.92
Current vs Prior -1.19%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +73.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 206,295
Calls: 107,523 (52%)
Puts: 98,772 (48%)
Prior (05/07) 230,031
Calls: 111,826 (49%)
Puts: 118,205 (51%)
Current vs Prior -10.32%
Prior 7-Day Total 1,413,813
Calls: 743,130 (53%)
Puts: 670,683 (47%)
Prior 7-Day Average 201,973
Calls: 106,161 (53%)
Puts: 95,811 (47%)
Current vs Prior 7-Day Avg +2.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.88% | 8.80%9.60% | 12.98%
Prior 8.47% | 9.38%10.19% | 13.29%
Current vs Prior -7.00% | -6.15%-5.75% | -2.34%
Prior 7-Day Avg 3.80% | 7.64%10.26% | 13.78%
Current vs 7-Day Avg +107.25% | +15.20%-6.41% | -5.80%
Prior 7-Day Eod 8.47% | 9.38%9.91% | 13.69%
Current vs 7-Day Eod -7.00% | -6.15%-3.05% | -5.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.29% | 8.64%
Calls: 8.23% | 11.44%
Puts: 10.34% | 5.85%
Prior 13.37% | 11.68%
Calls: 15.25% | 12.68%
Puts: 11.49% | 10.67%
Current vs Prior -30.52% | -26.03%
Prior 7-Day Avg 29.35% | 14.95%
Calls: 23.10% | 13.59%
Puts: 35.59% | 16.32%
Current vs 7-Day Avg -68.35% | -42.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.43M). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 83% vs prior.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BEARISHBEARISHBEARISH
14:05BULLISHNEUTRALBULLISH

📈 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 51 of results (avg 8.0%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2118.4519.40$18.925.0%--0.87670
$160.00Sep 185.405.70$5.555.4%570.402.6K
$140.00Sep 1815.9517.00$16.486.4%70.75896
$160.00Aug 142.893.10$3.007.0%80.32290
$137.00Aug 715.5516.75$16.157.4%20.902
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Aug 711.6512.10$11.883.8%10.761
$155.00Sep 189.309.70$9.504.2%120.5234
$165.00Aug 2114.2515.05$14.655.5%--0.7614
$160.00Aug 79.7010.25$9.985.5%20.703
$152.50Aug 145.806.15$5.985.9%230.4810

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. 72 found (avg delta 0.71, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1425.9528.40$27.179.0%--0.9818
$130.00Aug 721.0523.20$22.139.7%20.986
$129.00Aug 1422.0524.60$23.3310.9%--0.9513
$125.00Aug 2126.1529.00$27.5810.3%10.9511
$133.00Aug 717.9520.40$19.1712.8%--0.95669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2118.3020.10$19.209.4%--0.8411
$162.50Aug 711.6512.10$11.883.8%10.761
$165.00Aug 2114.2515.05$14.655.5%--0.7614
$160.00Aug 79.7010.25$9.985.5%20.703
$165.00Sep 1815.3016.30$15.806.3%10.6965

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 3.9K, top 453)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 71.141.37$1.2518.4%4530.18533
$157.50Aug 72.823.65$3.2425.6%2540.37174
$175.00Aug 210.650.99$0.8241.5%1600.11649
$152.50Aug 74.905.50$5.2011.5%1200.51314
$172.50Aug 70.300.55$0.4358.1%1200.0881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.350.50$0.4334.9%2100.07146
$134.00Aug 140.531.00$0.7761.0%940.1031
$150.00Sep 186.807.25$7.036.4%920.42493
$130.00Aug 70.050.19$0.12116.7%820.03352
$125.00Sep 180.731.06$0.9036.7%570.081.9K

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 150.4%, max 226.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18119.5%39.3%203.8%1458
$145.00Aug 7Sep 18118.0%40.0%195.0%--490
$147.00Aug 7Aug 28135.1%46.4%191.3%--276
$150.00Aug 7Sep 18114.3%39.4%190.4%1032.9K
$140.00Aug 7Sep 18114.8%40.5%183.3%12921
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$131.00Aug 7Sep 4151.0%46.3%226.3%699
$147.00Aug 7Sep 4135.1%43.2%212.9%489
$129.00Aug 7Aug 28148.4%49.5%200.0%--29
$145.00Aug 7Sep 18118.0%40.0%195.0%28538
$150.00Aug 7Sep 18114.3%39.4%190.4%1361.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 22.81, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 28$0.21$4.79$0.2122.81$175.21
$170.00$172.50Aug 7$0.17$2.33$0.1713.71$170.17
$175.00$180.00Aug 21$0.37$4.63$0.3712.51$175.37
$172.50$175.00Aug 7$0.19$2.31$0.1912.16$172.69
$167.50$170.00Aug 14$0.24$2.26$0.249.42$167.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$125.00Aug 21$0.18$3.82$0.1821.22$128.82
$130.00$127.00Sep 4$0.17$2.83$0.1716.65$129.83
$130.00$125.00Sep 18$0.48$4.52$0.489.42$129.52
$134.00$133.00Aug 7$0.10$0.90$0.109.00$133.90
$135.00$130.00Sep 11$0.52$4.48$0.528.62$134.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 32.33, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.85$4.85$0.1532.33$129.85
$125.00$129.00Aug 14$3.84$3.84$0.1624.00$128.84
$129.00$133.00Aug 14$3.70$3.70$0.3012.33$132.70
$125.00$142.00Aug 28$15.20$15.20$1.808.44$140.20
$125.00$130.00Sep 18$4.35$4.35$0.656.69$129.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$4.55$4.55$0.4510.11$165.45
$138.00$137.00Aug 28$0.90$0.90$0.109.00$137.10
$145.00$144.00Aug 28$0.77$0.77$0.233.35$144.23
$162.50$160.00Aug 7$1.90$1.90$0.603.17$160.60
$149.00$148.00Aug 21$0.75$0.75$0.253.00$148.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.58, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 7Aug 14$0.07119.5%60.5%
$129.00Aug 7Aug 14$0.20148.4%65.3%
$175.00Aug 7Aug 14$0.22107.5%59.2%
$177.50Aug 7Aug 14$0.26117.1%65.1%
$167.50Aug 7Aug 14$0.28114.0%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 7Aug 14$0.06121.3%63.4%
$128.00Aug 7Aug 14$0.17119.5%66.7%
$130.00Aug 7Aug 14$0.22108.9%63.2%
$147.00Aug 7Aug 21$0.30135.1%51.7%
$138.00Aug 7Aug 14$0.31118.3%62.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 6.91% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Aug 7$5.20$5.32$10.52$141.98$163.026.91%
$150.00Aug 7$6.68$4.13$10.81$139.19$160.817.10%
$155.00Aug 7$4.20$6.68$10.88$144.12$165.887.14%
$149.00Aug 7$7.23$3.70$10.93$138.07$159.937.17%
$146.00Aug 7$8.85$2.50$11.35$134.65$157.357.45%
$148.00Aug 7$8.03$3.43$11.46$136.54$159.467.52%
$152.50Aug 14$5.93$5.98$11.91$140.59$164.417.82%
$145.00Aug 7$9.75$2.41$12.16$132.84$157.167.98%
$155.00Aug 14$4.93$7.30$12.23$142.77$167.238.03%
$147.00Aug 7$8.48$3.80$12.28$134.72$159.288.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.89% of stock, avg 5.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$125.00Sep 11$2.12$0.76$2.88$122.12$175.38
$175.00$130.00Sep 18$1.85$1.38$3.23$126.77$178.23
$172.50$130.00Sep 11$2.12$1.56$3.68$126.32$176.18
$167.50$125.00Sep 11$3.20$0.76$3.96$121.04$171.46
$170.00$130.00Sep 18$2.72$1.38$4.10$125.90$174.10
$175.00$135.00Sep 18$1.85$2.26$4.11$130.89$179.11
$172.50$137.00Sep 4$1.82$2.32$4.14$132.86$176.64
$172.50$135.00Sep 11$2.12$2.08$4.20$130.80$176.70
$172.50$138.00Sep 4$1.82$2.51$4.33$133.67$176.83
$170.00$137.00Sep 4$2.16$2.32$4.48$132.52$174.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 24.00, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/126129/133Aug 14$3.84$0.1624.00$122.16$132.84
126/127129/133Aug 14$3.81$0.1920.05$123.19$132.81
138/139143/145Aug 14$1.86$0.1413.29$137.14$144.86
139/140143/145Aug 14$1.84$0.1611.50$138.16$144.84
131/132143/145Aug 14$1.81$0.199.53$130.19$144.81
141/142144/145Aug 7$0.90$0.109.00$141.10$144.90
134/135140/141Aug 21$0.90$0.109.00$134.10$140.90
135/136143/145Aug 14$1.78$0.228.09$134.22$144.78
131/132133/140Aug 14$6.21$0.797.86$125.79$139.21
125/126143/145Aug 14$1.77$0.237.70$124.23$144.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.08$4.9261.50
$152.50$155.00$157.50Aug 21$0.06$2.4440.67
$155.00$157.50$160.00Aug 14$0.07$2.4334.71
$155.00$157.50$160.00Aug 7$0.08$2.4230.25
$170.00$175.00$180.00Aug 21$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$132.00$133.00$134.00Aug 7$0.05$0.9519.00
$130.00$131.00$132.00Aug 14$0.05$0.9519.00
$130.00$135.00$140.00Sep 18$0.26$4.7418.23
$134.00$135.00$136.00Aug 7$0.06$0.9415.67
$141.00$142.00$143.00Aug 7$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-1.15, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$167.501:2Sep 11-$1.25$6.25
$175.00$180.001:2Aug 21-$0.08$4.92
$170.00$175.001:2Aug 21-$0.29$4.71
$175.00$180.001:2Aug 28-$0.65$4.35
$175.00$180.001:2Sep 18-$0.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$1.15$8.85
$147.00$140.001:2Sep 4-$0.57$6.43
$157.50$150.001:2Aug 28-$1.78$5.72
$130.00$125.001:2Sep 18-$0.42$4.58
$135.00$130.001:2Sep 18-$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.19%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Sep 11$7.900.530.1%5.19%5.28%1--
$152.50Sep 4$7.550.530.1%4.96%5.05%180
$155.00Sep 18$7.400.491.7%4.86%6.60%--541
$152.50Aug 28$6.950.520.1%4.56%4.66%451
$155.00Sep 11$6.700.481.7%4.40%6.14%--11
$155.00Sep 4$6.450.481.7%4.23%5.97%1220
$152.50Aug 21$6.350.520.1%4.17%4.27%1111
$155.00Aug 28$5.900.471.7%3.87%5.61%--351
$152.50Aug 14$5.650.520.1%3.71%3.81%57101
$157.50Sep 11$5.550.433.4%3.64%7.02%1--

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 2,912
Total Puts 2,656
Put/Call Ratio 0.91
Net Difference 256

Prior's Put/Call Breakdown

Total Calls 17,449
Total Puts 16,107
Put/Call Ratio 0.92
Net Difference 1,342

Prior 7-Day Put/Call Summary

Total Calls 31,834
Total Puts 15,674
Average Put/Call Ratio 0.53
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