Tour v492
ABNB
AIRBNB INC A
$152.39 +1.65%
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:00)
◀ 8/5 15:05 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 8,353
Calls: 4,033 (48%)
Puts: 4,320 (52%)
Prior (08/04) 5,170
Calls: 2,162 (42%)
Puts: 3,008 (58%)
Current vs Prior +61.57%
Calls: +86.54% (Calls)
Puts: +43.62% (Puts)
Prior 7-Day Total 46,416
Calls: 30,585 (66%)
Puts: 15,831 (34%)
Prior 7-Day Average 6,630
Calls: 4,369 (66%)
Puts: 2,261 (34%)
Current vs Prior 7-Day Avg +25.97%
Calls: -7.70%
Puts: +91.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $3.13M
Calls: $1.85M (59%)
Puts: $1.28M (41%)
Prior (08/04) $2.95M
Calls: $1.29M (44%)
Puts: $1.66M (56%)
Current vs Prior +5.96%
Calls: +43.17%
Puts: -22.91%
Prior 7-Day Total $24.94M
Calls: $17.74M (71%)
Puts: $7.21M (29%)
Prior 7-Day Average $3.56M
Calls: $2.53M (71%)
Puts: $1.03M (29%)
Current vs Prior 7-Day Avg -12.28%
Calls: -27.18%
Puts: +24.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 1.07
Prior (08/04) 1.39
Current vs Prior -23.01%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +77.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 206,295
Calls: 107,523 (52%)
Puts: 98,772 (48%)
Prior (08/04) 204,996
Calls: 106,793 (52%)
Puts: 98,203 (48%)
Current vs Prior +0.63%
Prior 7-Day Total 1,418,957
Calls: 745,243 (53%)
Puts: 673,714 (47%)
Prior 7-Day Average 202,708
Calls: 106,463 (53%)
Puts: 96,244 (47%)
Current vs Prior 7-Day Avg +1.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.81% | 8.83%9.65% | 12.96%
Prior 7.76% | 8.95%9.61% | 13.70%
Current vs Prior +0.62% | -1.37%+0.38% | -5.40%
Prior 7-Day Avg 4.54% | 8.23%10.11% | 13.67%
Current vs 7-Day Avg +72.14% | +7.27%-4.62% | -5.17%
Prior 7-Day Eod 7.76% | 8.95%9.91% | 13.69%
Current vs 7-Day Eod +0.62% | -1.37%-2.61% | -5.36%
Sentiment BEARISHBEARISH

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 25.74% | 13.07%
Calls: 21.68% | 12.06%
Puts: 29.81% | 14.08%
Current vs 7-Day Avg -70.67% | -19.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 62% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
15:05BULLISHNEUTRALMIXED
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 61 of results (avg 8.1%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 185.405.70$5.555.4%810.392.6K
$145.00Aug 79.309.85$9.575.7%20.7356
$152.50Aug 75.005.30$5.155.8%1250.51314
$130.00Aug 2122.4523.85$23.156.0%--0.92137
$146.00Aug 2110.0010.65$10.336.3%20.678
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 46.256.60$6.435.4%60.431
$145.00Sep 184.955.25$5.105.9%160.34429
$160.00Sep 1812.0512.80$12.436.0%--0.6155
$150.00Sep 186.857.30$7.076.4%920.43493
$162.50Aug 711.6012.40$12.006.7%10.761

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.56, cheapest $0.56)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.510.62$0.5619.6%560.07799

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 721.0523.20$22.139.7%21.006
$125.00Aug 1425.9528.40$27.179.0%--1.0018
$133.00Aug 717.9520.40$19.1712.8%--0.93669
$129.00Aug 1422.0524.60$23.3310.9%--0.9313
$125.00Aug 2126.1529.00$27.5810.3%10.9311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2118.3020.10$19.209.4%--0.8411
$165.00Aug 713.0514.65$13.8511.6%300.82--
$165.00Aug 1413.4515.20$14.3312.2%100.785
$162.50Aug 711.6012.40$12.006.7%10.761
$165.00Aug 2114.2015.60$14.909.4%--0.7614

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 6.4K, top 472)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 71.111.37$1.2421.0%4720.18533
$152.50Aug 287.057.85$7.4510.7%3180.5251
$157.50Aug 72.963.60$3.2819.5%2540.37174
$175.00Aug 210.650.82$0.7423.0%1610.10649
$170.00Aug 70.510.66$0.5925.4%1400.10104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 73.153.70$3.4316.0%3530.3626
$150.00Aug 285.606.30$5.9511.8%3150.432
$150.00Aug 74.104.45$4.288.2%3050.42640
$135.00Aug 70.360.52$0.4436.4%2200.07146
$145.00Aug 72.152.49$2.3214.7%2050.27109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 154.0%, max 213.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18121.2%39.6%206.2%1458
$150.00Aug 7Sep 18117.7%39.7%196.3%1132.9K
$147.00Aug 7Aug 28136.1%46.1%195.4%--276
$175.00Aug 7Sep 18117.1%39.7%195.2%491.3K
$145.00Aug 7Sep 18115.9%40.3%187.5%2490
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Aug 7Sep 4136.1%43.4%213.5%489
$129.00Aug 7Aug 28149.3%49.2%203.3%--29
$150.00Aug 7Sep 18117.7%39.7%196.3%3971.1K
$145.00Aug 7Sep 18115.9%40.3%187.5%221538
$165.00Aug 7Sep 18113.0%40.3%180.7%3165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 24.00, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 28$0.20$4.80$0.2024.00$175.20
$175.00$180.00Aug 21$0.29$4.71$0.2916.24$175.29
$170.00$172.50Aug 7$0.17$2.33$0.1713.71$170.17
$175.00$177.50Aug 14$0.22$2.28$0.2210.36$175.22
$170.00$175.00Aug 14$0.47$4.53$0.479.64$170.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$125.00Aug 21$0.22$3.78$0.2217.18$128.78
$130.00$127.00Sep 4$0.17$2.83$0.1716.65$129.83
$135.00$130.00Sep 11$0.41$4.59$0.4111.20$134.59
$131.00$130.00Aug 7$0.10$0.90$0.109.00$130.90
$127.00$126.00Aug 14$0.11$0.89$0.118.09$126.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 191 found (best R:R 24.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$129.00Aug 14$3.84$3.84$0.1624.00$128.84
$125.00$130.00Sep 18$4.67$4.67$0.3314.15$129.67
$129.00$133.00Aug 14$3.70$3.70$0.3012.33$132.70
$125.00$142.00Aug 28$15.21$15.21$1.798.50$140.21
$125.00$130.00Aug 21$4.43$4.43$0.577.77$129.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$4.30$4.30$0.706.14$165.70
$141.00$140.00Aug 28$0.80$0.80$0.204.00$140.20
$149.00$148.00Aug 21$0.77$0.77$0.233.35$148.23
$162.50$160.00Aug 7$1.87$1.87$0.632.97$160.63
$165.00$162.50Aug 7$1.85$1.85$0.652.85$163.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.58, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 7Aug 14$0.08121.2%61.4%
$175.00Aug 7Aug 14$0.14117.1%60.0%
$129.00Aug 7Aug 14$0.20149.3%65.3%
$167.50Aug 7Aug 14$0.35114.1%59.8%
$170.00Aug 7Aug 14$0.36111.7%60.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 7Aug 14$0.08116.6%63.4%
$128.00Aug 7Aug 14$0.12113.4%62.0%
$130.00Aug 7Aug 14$0.21111.0%63.2%
$131.00Aug 7Aug 14$0.24117.6%65.5%
$147.00Aug 7Aug 21$0.27136.1%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 6.92% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Aug 7$5.15$5.40$10.55$141.95$163.056.92%
$150.00Aug 7$6.50$4.28$10.78$139.22$160.787.07%
$155.00Aug 7$4.05$6.73$10.78$144.22$165.787.07%
$148.00Aug 7$7.38$3.43$10.81$137.19$158.817.09%
$149.00Aug 7$7.15$3.80$10.95$138.05$159.957.19%
$146.00Aug 7$8.85$2.68$11.53$134.47$157.537.57%
$145.00Aug 7$9.57$2.32$11.89$133.11$156.897.80%
$152.50Aug 14$5.98$6.10$12.08$140.42$164.587.93%
$150.00Aug 14$7.35$4.78$12.13$137.87$162.137.96%
$147.00Aug 7$8.35$3.83$12.18$134.82$159.187.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.82% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$125.00Sep 11$2.02$0.76$2.78$122.22$175.28
$175.00$130.00Sep 18$1.86$1.44$3.30$126.70$178.30
$172.50$130.00Sep 11$2.02$1.56$3.58$126.42$176.08
$172.50$135.00Sep 11$2.02$1.97$3.99$131.01$176.49
$172.50$137.00Sep 4$1.75$2.28$4.03$132.97$176.53
$167.50$125.00Sep 11$3.29$0.76$4.05$120.95$171.55
$170.00$130.00Sep 18$2.71$1.44$4.15$125.85$174.15
$175.00$135.00Sep 18$1.86$2.30$4.16$130.84$179.16
$172.50$138.00Sep 4$1.75$2.53$4.28$133.72$176.78
$170.00$137.00Sep 4$2.12$2.28$4.40$132.60$174.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 24.00, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/126129/133Aug 14$3.84$0.1624.00$122.16$132.84
150/152158/160Sep 11$2.40$0.1024.00$150.10$159.90
126/127129/133Aug 14$3.81$0.1920.05$123.19$132.81
125/129130/135Aug 21$4.57$0.4310.63$124.43$134.57
125/130135/140Sep 18$4.51$0.499.20$125.49$139.51
142/143144/145Aug 7$0.89$0.118.09$142.11$144.89
133/134145/146Aug 21$0.89$0.118.09$133.11$145.89
135/136148/149Aug 28$0.89$0.118.09$135.11$148.89
131/132133/140Aug 14$6.21$0.797.86$125.79$139.21
125/126133/140Aug 14$6.17$0.837.43$119.83$139.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.08$4.9261.50
$155.00$157.50$160.00Sep 11$0.08$2.4230.25
$125.00$129.00$133.00Aug 14$0.14$3.8627.57
$170.00$172.50$175.00Aug 7$0.09$2.4126.78
$150.00$152.50$155.00Sep 4$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 21$0.10$2.4024.00
$130.00$131.00$132.00Aug 14$0.05$0.9519.00
$134.00$135.00$136.00Aug 14$0.05$0.9519.00
$125.00$130.00$135.00Sep 18$0.27$4.7317.52
$144.00$145.00$146.00Aug 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 $-1.20, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$167.501:2Sep 11-$1.43$6.07
$170.00$175.001:2Aug 14-$0.01$4.99
$170.00$175.001:2Aug 21-$0.13$4.87
$175.00$180.001:2Aug 21-$0.16$4.84
$175.00$180.001:2Sep 18-$0.64$4.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$1.20$8.80
$147.00$140.001:2Sep 4-$0.51$6.49
$157.50$150.001:2Aug 28-$2.05$5.45
$130.00$125.001:2Sep 18-$0.26$4.74
$135.00$130.001:2Sep 18-$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.15%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Sep 11$7.850.520.1%5.15%5.22%1--
$152.50Sep 4$7.600.520.1%4.99%5.06%180
$155.00Sep 18$7.400.481.7%4.86%6.57%2541
$152.50Aug 28$7.050.520.1%4.63%4.70%31851
$155.00Sep 11$6.700.471.7%4.40%6.11%--11
$155.00Sep 4$6.450.471.7%4.23%5.95%1220
$152.50Aug 21$6.150.520.1%4.04%4.11%1111
$155.00Aug 28$5.900.461.7%3.87%5.58%--351
$152.50Aug 14$5.750.510.1%3.77%3.85%73101
$157.50Sep 11$5.550.433.4%3.64%7.00%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 4,033
Total Puts 4,320
Put/Call Ratio 1.07
Net Difference -287

Prior's Put/Call Breakdown

Total Calls 2,162
Total Puts 3,008
Put/Call Ratio 1.39
Net Difference -846

Prior 7-Day Put/Call Summary

Total Calls 30,585
Total Puts 15,831
Average Put/Call Ratio 0.60
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