Tour v492
ABNB
AIRBNB INC A
$150.07 -1.58%
(8/5 18:00) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 15:05)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 27,446
Calls: 15,868 (58%)
Puts: 11,578 (42%)
Prior (08/05) 5,568
Calls: 2,912 (52%)
Puts: 2,656 (48%)
Current vs Prior +392.92%
Calls: +444.92% (Calls)
Puts: +335.92% (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 +313.91%
Calls: +263.17%
Puts: +411.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $9.74M
Calls: $6.78M (70%)
Puts: $2.96M (30%)
Prior (08/05) $2.07M
Calls: $1.43M (69%)
Puts: $644.6K (31%)
Current vs Prior +370.28%
Calls: +375.51%
Puts: +358.72%
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 +173.28%
Calls: +167.63%
Puts: +187.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.73
Prior (08/05) 0.91
Current vs Prior -20.00%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +20.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 211,477
Calls: 109,985 (52%)
Puts: 101,492 (48%)
Prior (08/05) 206,295
Calls: 107,523 (52%)
Puts: 98,772 (48%)
Current vs Prior +2.51%
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 +4.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.65% | 8.96%9.52% | 13.26%
Prior 7.76% | 8.95%9.61% | 13.70%
Current vs Prior -1.43% | +0.15%-0.98% | -3.21%
Prior 7-Day Avg 4.54% | 8.23%10.11% | 13.67%
Current vs 7-Day Avg +68.64% | +8.93%-5.91% | -2.98%
Prior 7-Day Eod 7.76% | 8.95%9.68% | 12.98%
Current vs 7-Day Eod -1.43% | +0.15%-1.69% | +2.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.37% | 10.47%
Calls: 4.87% | 11.29%
Puts: 7.87% | 9.66%
Prior 7.22% | 8.93%
Calls: 10.00% | 9.31%
Puts: 4.44% | 8.55%
Current vs Prior -11.77% | +17.25%
Prior 7-Day Avg 25.74% | 13.07%
Calls: 21.68% | 12.06%
Puts: 29.81% | 14.08%
Current vs 7-Day Avg -75.26% | -19.88%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.78M). Massive premium surge with dollar volume up 370% vs prior. Dollar volume significantly above 7-day average (173% higher). Unusually high activity with volume up 393% vs prior - elevated interest.

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 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
15:05BULLISHNEUTRALMIXED
14:05BULLISHBULLISHBULLISH

📈 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 59 of results (avg 7.7%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.556.75$6.653.0%580.531.5K
$160.00Sep 184.554.70$4.633.2%460.352.6K
$150.00Sep 188.608.95$8.774.0%610.532.0K
$150.00Aug 75.005.25$5.134.9%3150.52994
$145.00Sep 1811.1511.75$11.455.2%--0.63434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 187.758.10$7.934.4%540.47497
$145.00Sep 185.555.85$5.705.3%210.37440
$147.00Aug 73.403.60$3.505.7%820.3880
$150.00Aug 74.855.15$5.006.0%9500.48917
$150.00Aug 145.555.90$5.736.1%3000.47165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.58, cheapest $0.16)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.850.93$0.899.0%5420.14882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.140.17$0.1618.8%7680.03409
$134.00Aug 70.360.41$0.3912.8%6220.07298
$135.00Aug 70.430.50$0.4714.9%7950.08327
$136.00Aug 70.580.63$0.618.2%790.1068
$137.00Aug 70.670.75$0.7111.3%750.1254

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 727.6030.00$28.808.3%50.991
$122.00Aug 726.5529.00$27.788.8%10.993
$125.00Aug 1423.8026.30$25.0510.0%--0.9718
$125.00Aug 2124.1026.55$25.339.7%--0.9510
$133.00Aug 716.0518.30$17.1813.1%1280.94669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 719.3021.90$20.6012.6%80.92--
$170.00Aug 2119.7522.15$20.9511.5%--0.8711
$165.00Aug 715.2017.05$16.1311.5%--0.8530
$165.00Aug 1414.9517.60$16.2716.3%--0.8215
$162.50Aug 712.5015.20$13.8519.5%--0.8134

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 23.5K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 71.661.80$1.738.1%2.9K0.24641
$162.50Aug 71.161.28$1.229.8%2.2K0.18257
$157.50Aug 72.302.54$2.429.9%1.6K0.30356
$160.00Aug 212.502.97$2.7417.2%1.1K0.291.4K
$165.00Aug 211.551.84$1.7017.1%8650.202.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 71.251.34$1.306.9%1.4K0.19381
$150.00Aug 74.855.15$5.006.0%9500.48917
$135.00Aug 70.430.50$0.4714.9%7950.08327
$130.00Aug 70.140.17$0.1618.8%7680.03409
$134.00Aug 70.360.41$0.3912.8%6220.07298

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 219.9%, max 307.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Aug 7Sep 11150.9%37.0%307.2%146197
$180.00Aug 7Sep 18157.9%38.8%307.1%182458
$150.00Aug 7Sep 18154.6%39.0%296.0%3763.0K
$175.00Aug 7Sep 18152.0%38.7%293.1%2271.3K
$165.00Aug 7Sep 18155.4%39.9%289.9%6882.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18154.6%39.0%296.1%1.0K1.4K
$165.00Aug 7Sep 18155.3%39.9%289.7%--95
$145.00Aug 7Sep 18152.2%39.7%283.3%183736
$155.00Aug 7Sep 18154.4%41.0%276.5%1465
$140.00Aug 7Sep 18149.6%40.3%271.2%1.4K833

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 24.00, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Aug 7$0.15$2.35$0.1515.67$170.15
$172.50$175.00Aug 14$0.17$2.33$0.1713.71$172.67
$175.00$177.50Aug 14$0.17$2.33$0.1713.71$175.17
$170.00$175.00Aug 21$0.35$4.65$0.3513.29$170.35
$167.50$170.00Aug 14$0.21$2.29$0.2110.90$167.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$125.00Aug 21$0.16$3.84$0.1624.00$128.84
$133.00$125.00Sep 4$0.36$7.64$0.3621.22$132.64
$130.00$125.00Sep 18$0.53$4.47$0.538.43$129.47
$139.00$138.00Aug 21$0.12$0.88$0.127.33$138.88
$134.00$133.00Aug 21$0.13$0.87$0.136.69$133.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 26.50, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$133.00Aug 7$10.60$10.60$0.4026.50$132.60
$125.00$129.00Aug 14$3.80$3.80$0.2019.00$128.80
$125.00$130.00Aug 21$4.73$4.73$0.2717.52$129.73
$147.00$149.00Aug 28$1.88$1.88$0.1215.67$148.88
$125.00$130.00Sep 18$4.60$4.60$0.4011.50$129.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Aug 21$2.30$2.30$0.2011.50$162.70
$165.00$162.50Aug 7$2.28$2.28$0.2210.36$162.72
$170.00$165.00Aug 7$4.47$4.47$0.538.43$165.53
$162.50$160.00Aug 14$2.23$2.23$0.278.26$160.27
$141.00$140.00Aug 21$0.79$0.79$0.213.76$140.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $0.61, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Aug 7Aug 14$0.06154.3%59.8%
$180.00Aug 7Aug 14$0.08157.9%63.5%
$175.00Aug 7Aug 14$0.18152.0%63.3%
$172.50Aug 7Aug 14$0.27150.9%64.3%
$125.00Aug 14Aug 21$0.2866.6%55.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$126.00Aug 7Aug 14$0.10140.2%62.4%
$125.00Aug 7Aug 14$0.13143.3%66.6%
$165.00Aug 7Aug 14$0.14155.3%65.3%
$127.00Aug 7Aug 14$0.18136.7%65.6%
$131.00Aug 7Aug 14$0.31145.2%66.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 6.58% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Aug 7$5.90$3.97$9.87$138.13$157.876.58%
$147.00Aug 7$6.43$3.50$9.93$137.07$156.936.62%
$149.00Aug 7$5.38$4.55$9.93$139.07$158.936.62%
$150.00Aug 7$5.13$5.00$10.13$139.87$160.136.75%
$146.00Aug 7$6.98$3.23$10.21$135.79$156.216.80%
$152.50Aug 7$3.90$6.35$10.25$142.25$162.756.83%
$145.00Aug 7$7.53$2.76$10.29$134.71$155.296.86%
$144.00Aug 7$8.35$2.40$10.75$133.25$154.757.16%
$143.00Aug 7$8.80$2.10$10.90$132.10$153.907.26%
$142.00Aug 7$9.48$1.77$11.25$130.75$153.257.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 1.28% of stock, avg 5.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$125.00Sep 11$1.05$0.87$1.92$123.08$174.42
$175.00$130.00Sep 18$1.33$1.62$2.95$127.05$177.95
$167.50$125.00Sep 11$2.22$0.87$3.09$121.91$170.59
$172.50$135.00Sep 11$1.05$2.40$3.45$131.55$175.95
$170.00$130.00Sep 18$2.16$1.62$3.78$126.22$173.78
$172.50$137.00Sep 11$1.05$2.83$3.88$133.12$176.38
$175.00$135.00Sep 18$1.33$2.58$3.91$131.09$178.91
$162.50$146.00Aug 7$1.22$3.23$4.45$141.55$166.95
$167.50$135.00Sep 11$2.22$2.40$4.62$130.38$172.12
$162.50$147.00Aug 7$1.22$3.50$4.72$142.28$167.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 20.43, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
127/128135/138Aug 14$2.86$0.1420.43$125.14$137.86
127/128130/134Aug 14$3.76$0.2415.67$124.24$133.76
131/132135/138Aug 14$2.82$0.1815.67$129.18$137.82
140/142147/149Sep 4$1.88$0.1215.67$140.12$148.88
150/155160/165Sep 18$4.68$0.3214.63$150.32$164.68
142/143147/149Sep 4$1.85$0.1512.33$141.15$148.85
160/165170/175Sep 18$4.53$0.479.64$160.47$174.53
142/143149/150Sep 4$0.90$0.109.00$142.10$149.90
139/140143/144Aug 14$0.89$0.118.09$139.11$143.89
137/138143/144Aug 21$0.89$0.118.09$137.11$143.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.06$2.4440.67
$167.50$170.00$172.50Aug 7$0.07$2.4334.71
$170.00$172.50$175.00Aug 7$0.07$2.4334.71
$155.00$157.50$160.00Aug 14$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 14$0.08$2.4230.25
$155.00$157.50$160.00Aug 14$0.09$2.4126.78
$136.00$137.00$138.00Aug 7$0.05$0.9519.00
$150.00$152.50$155.00Aug 21$0.14$2.3616.86
$134.00$135.00$136.00Aug 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. 103 found (best net $-2.68, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$145.001:2Aug 28-$2.68$7.32
$165.00$172.501:2Sep 4-$0.95$6.55
$170.00$175.001:2Aug 21-$0.20$4.80
$175.00$180.001:2Sep 18-$0.43$4.57
$170.00$175.001:2Sep 18-$0.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$125.001:2Sep 4-$0.99$7.01
$162.50$155.001:2Aug 7-$2.79$4.71
$130.00$125.001:2Sep 18-$0.56$4.44
$135.00$130.001:2Sep 18-$0.66$4.34
$162.50$155.001:2Aug 21-$3.60$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.10%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Sep 4$6.150.481.6%4.10%5.72%181
$155.00Sep 18$6.150.443.3%4.10%7.38%91541
$152.50Aug 28$5.600.481.6%3.73%5.35%4331
$155.00Sep 11$5.100.433.3%3.40%6.68%--11
$155.00Sep 4$4.900.423.3%3.27%6.55%731
$152.50Aug 21$4.550.461.6%3.03%4.65%67112
$160.00Sep 18$4.550.356.6%3.03%9.65%462.6K
$155.00Aug 28$4.500.423.3%3.00%6.28%1351
$152.50Aug 14$4.400.461.6%2.93%4.55%254151
$155.00Aug 21$4.000.403.3%2.67%5.95%437.5K

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 15,868
Total Puts 11,578
Put/Call Ratio 0.73
Net Difference 4,290

Prior's Put/Call Breakdown

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

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