Tour v492
ABNB
AIRBNB INC A
$150.37 -1.39%
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:00)
◀ 8/6 15:05 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 38,274
Calls: 22,037 (58%)
Puts: 16,237 (42%)
Prior (08/05) 8,353
Calls: 4,033 (48%)
Puts: 4,320 (52%)
Current vs Prior +358.21%
Calls: +446.42% (Calls)
Puts: +275.86% (Puts)
Prior 7-Day Total 45,087
Calls: 27,455 (61%)
Puts: 17,632 (39%)
Prior 7-Day Average 6,441
Calls: 3,922 (61%)
Puts: 2,518 (39%)
Current vs Prior 7-Day Avg +494.22%
Calls: +461.86%
Puts: +544.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $14.00M
Calls: $10.25M (73%)
Puts: $3.76M (27%)
Prior (08/05) $3.13M
Calls: $1.85M (59%)
Puts: $1.28M (41%)
Current vs Prior +348.00%
Calls: +455.27%
Puts: +193.45%
Prior 7-Day Total $22.95M
Calls: $15.75M (69%)
Puts: $7.20M (31%)
Prior 7-Day Average $3.28M
Calls: $2.25M (69%)
Puts: $1.03M (31%)
Current vs Prior 7-Day Avg +327.12%
Calls: +355.30%
Puts: +265.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.74
Prior (08/05) 1.07
Current vs Prior -31.21%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +4.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 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 1,422,664
Calls: 746,906 (53%)
Puts: 675,758 (47%)
Prior 7-Day Average 203,237
Calls: 106,700 (53%)
Puts: 96,536 (47%)
Current vs Prior 7-Day Avg +4.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.50% | 8.56%9.18% | 12.89%
Prior 7.81% | 8.83%9.65% | 12.96%
Current vs Prior -3.94% | -3.03%-4.86% | -0.56%
Prior 7-Day Avg 5.36% | 8.80%10.01% | 13.46%
Current vs 7-Day Avg +40.00% | -2.79%-8.33% | -4.26%
Prior 7-Day Eod 7.81% | 8.83%9.68% | 12.98%
Current vs 7-Day Eod -3.94% | -3.03%-5.19% | -0.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Prior 7.55% | 10.50%
Calls: 7.69% | 9.52%
Puts: 7.41% | 11.48%
Current vs Prior +64.37% | -29.71%
Prior 7-Day Avg 20.05% | 12.00%
Calls: 16.95% | 10.60%
Puts: 23.16% | 13.39%
Current vs 7-Day Avg -38.11% | -38.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($10.25M). Massive premium surge with dollar volume up 348% vs prior. Dollar volume significantly above 7-day average (327% higher). Unusually high activity with volume up 358% 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
15:05BULLISHBULLISHBULLISH
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 43 of results (avg 7.6%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 73.804.00$3.905.1%3480.45447
$155.00Sep 186.256.60$6.435.4%940.44541
$130.00Sep 1822.1023.70$22.907.0%210.86571
$150.00Aug 145.856.30$6.077.4%2730.53177
$160.00Aug 71.651.78$1.727.6%3.1K0.24641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1810.2010.60$10.403.8%--0.5640
$148.00Aug 73.753.90$3.833.9%6010.41376
$150.00Aug 215.856.10$5.984.2%920.47448
$150.00Aug 74.604.80$4.704.3%1.2K0.47917
$150.00Sep 187.457.85$7.655.2%570.47497

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.90, cheapest $0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.800.90$0.8511.8%1.6K0.14882
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 70.861.04$0.9518.9%4130.1584

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 727.1029.55$28.338.6%10.993
$121.00Aug 728.0030.80$29.409.5%50.991
$125.00Aug 1424.5526.90$25.739.1%--0.9818
$125.00Aug 2124.4526.95$25.709.7%--0.9610
$133.00Aug 716.7018.95$17.8312.6%7280.96669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 718.8021.50$20.1513.4%80.93--
$165.00Aug 714.3516.65$15.5014.8%--0.8630
$170.00Aug 2119.4021.65$20.5311.0%10.8611
$165.00Aug 1414.9017.00$15.9513.2%10.8215
$162.50Aug 712.2514.50$13.3816.8%--0.8134

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 33.3K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 71.651.78$1.727.6%3.1K0.24641
$162.50Aug 71.131.38$1.2520.0%2.3K0.19257
$160.00Aug 212.703.30$3.0020.0%1.8K0.301.4K
$157.50Aug 72.042.53$2.2921.4%1.6K0.30356
$165.00Aug 70.800.90$0.8511.8%1.6K0.14882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 71.151.25$1.208.3%1.7K0.17381
$150.00Aug 74.604.80$4.704.3%1.2K0.47917
$135.00Aug 70.310.45$0.3836.8%9910.07327
$130.00Aug 70.090.13$0.1136.4%9200.03409
$133.00Aug 210.720.99$0.8631.4%7510.1135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 218.9%, max 305.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Aug 7Sep 11148.6%36.6%305.6%162197
$150.00Aug 7Sep 18153.4%38.2%301.2%5603.0K
$145.00Aug 7Sep 18153.6%38.8%296.0%22490
$160.00Aug 7Sep 18154.9%40.7%281.0%3.2K3.3K
$165.00Aug 7Sep 18153.4%40.3%280.9%1.7K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18153.4%38.2%301.2%1.3K1.4K
$145.00Aug 7Sep 18153.6%38.8%295.6%250736
$165.00Aug 7Sep 18153.3%40.3%280.6%--95
$140.00Aug 7Sep 18148.4%39.2%278.8%1.7K833
$155.00Aug 7Sep 18154.1%40.8%277.9%1765

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 22.53, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Aug 7$0.14$2.36$0.1416.86$170.14
$175.00$177.50Aug 14$0.17$2.33$0.1713.71$175.17
$172.50$175.00Aug 14$0.18$2.32$0.1812.89$172.68
$170.00$172.50Aug 14$0.19$2.31$0.1912.16$170.19
$170.00$172.50Sep 4$0.19$2.31$0.1912.16$170.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$125.00Aug 21$0.17$3.83$0.1722.53$128.83
$135.00$134.00Aug 21$0.10$0.90$0.109.00$134.90
$141.00$140.00Aug 14$0.11$0.89$0.118.09$140.89
$139.00$138.00Aug 14$0.12$0.88$0.127.33$138.88
$143.00$142.00Aug 28$0.12$0.88$0.127.33$142.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 210 found (best R:R 25.67, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$129.00Aug 14$3.85$3.85$0.1525.67$128.85
$122.00$133.00Aug 7$10.50$10.50$0.5021.00$132.50
$130.00$133.00Aug 21$2.78$2.78$0.2212.64$132.78
$135.00$137.00Aug 7$1.85$1.85$0.1512.33$136.85
$130.00$134.00Aug 14$3.52$3.52$0.487.33$133.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 7$4.65$4.65$0.3513.29$165.35
$165.00$162.50Aug 21$2.32$2.32$0.1812.89$162.68
$157.50$155.00Aug 7$2.22$2.22$0.287.93$155.28
$165.00$162.50Aug 14$2.15$2.15$0.356.14$162.85
$165.00$162.50Aug 7$2.12$2.12$0.385.58$162.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $0.66, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 7Aug 14$0.11151.9%64.2%
$177.50Aug 7Aug 14$0.17148.6%64.0%
$175.00Aug 7Aug 14$0.28149.7%66.5%
$172.50Aug 7Aug 14$0.39148.6%66.7%
$170.00Aug 7Aug 14$0.44149.5%66.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 7Aug 14$0.09147.7%64.3%
$127.00Aug 7Aug 14$0.17136.5%64.6%
$129.00Aug 7Aug 14$0.18142.1%62.9%
$130.00Aug 7Aug 14$0.25141.7%63.9%
$132.00Aug 7Aug 14$0.34143.2%64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 6.52% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 7$5.10$4.70$9.80$140.20$159.806.52%
$148.00Aug 7$6.20$3.83$10.03$137.97$158.036.67%
$146.00Aug 7$7.23$2.82$10.05$135.95$156.056.68%
$152.50Aug 7$3.90$6.18$10.08$142.42$162.586.70%
$149.00Aug 7$5.80$4.30$10.10$138.90$159.106.72%
$147.00Aug 7$7.13$3.30$10.43$136.57$157.436.94%
$155.00Aug 7$3.09$7.35$10.44$144.56$165.446.94%
$144.00Aug 7$8.48$2.12$10.60$133.40$154.607.05%
$145.00Aug 7$8.07$2.60$10.67$134.33$155.677.10%
$143.00Aug 7$9.10$1.93$11.03$131.97$154.037.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.30% of stock, avg 5.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$125.00Sep 11$1.09$0.87$1.96$123.04$174.46
$167.50$125.00Sep 11$2.22$0.87$3.09$121.91$170.59
$175.00$130.00Sep 18$1.55$1.62$3.17$126.83$178.17
$172.50$135.00Sep 11$1.09$2.22$3.31$131.69$175.81
$172.50$137.00Sep 11$1.09$2.65$3.74$133.26$176.24
$170.00$130.00Sep 18$2.23$1.62$3.85$126.15$173.85
$175.00$135.00Sep 18$1.55$2.40$3.95$131.05$178.95
$162.50$146.00Aug 7$1.25$2.82$4.07$141.93$166.57
$167.50$135.00Sep 11$2.22$2.22$4.44$130.56$171.94
$160.00$146.00Aug 7$1.72$2.82$4.54$141.46$164.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 21.73, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Sep 18$4.78$0.2221.73$155.22$169.78
137/138140/143Aug 14$2.84$0.1617.75$135.16$142.84
127/128130/134Aug 14$3.77$0.2316.39$124.23$133.77
127/128140/143Aug 14$2.80$0.2014.00$125.20$142.80
136/137140/143Aug 14$2.77$0.2312.04$134.23$142.77
127/128135/138Aug 14$2.70$0.309.00$125.30$137.70
135/136143/144Aug 21$0.90$0.109.00$135.10$143.90
130/131140/143Aug 14$2.69$0.318.68$128.31$142.69
132/133140/143Aug 14$2.69$0.318.68$130.31$142.69
133/134140/143Aug 14$2.69$0.318.68$131.31$142.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Aug 7$0.06$2.4440.67
$160.00$162.50$165.00Aug 14$0.06$2.4440.67
$160.00$162.50$165.00Aug 7$0.07$2.4334.71
$170.00$172.50$175.00Aug 7$0.07$2.4334.71
$150.00$152.50$155.00Aug 21$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$125.00$130.00$135.00Sep 18$0.15$4.8532.33
$160.00$162.50$165.00Aug 14$0.10$2.4024.00
$146.00$147.00$148.00Aug 7$0.05$0.9519.00
$129.00$130.00$131.00Aug 14$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.30, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$167.501:2Sep 11-$0.06$7.44
$135.00$145.001:2Aug 28-$3.32$6.68
$170.00$175.001:2Aug 21-$0.12$4.88
$175.00$180.001:2Sep 18-$0.59$4.41
$170.00$175.001:2Sep 18-$0.87$4.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$137.001:2Sep 11-$0.30$7.70
$130.00$125.001:2Sep 18-$0.36$4.64
$135.00$130.001:2Sep 18-$0.84$4.16
$162.50$155.001:2Aug 21-$3.52$3.98
$129.00$125.001:2Aug 21-$0.07$3.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.19%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Sep 4$6.300.491.4%4.19%5.61%181
$155.00Sep 18$6.250.443.1%4.16%7.24%94541
$155.00Sep 11$5.700.443.1%3.79%6.87%--11
$152.50Aug 28$5.550.471.4%3.69%5.11%4331
$155.00Sep 4$5.400.433.1%3.59%6.67%831
$152.50Aug 21$5.050.471.4%3.36%4.77%70112
$152.50Aug 14$4.650.461.4%3.09%4.51%263151
$155.00Aug 28$4.550.423.1%3.03%6.10%2351
$160.00Sep 18$4.550.356.4%3.03%9.43%1232.6K
$155.00Aug 21$4.100.413.1%2.73%5.81%597.5K

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 22,037
Total Puts 16,237
Put/Call Ratio 0.74
Net Difference 5,800

Prior's Put/Call Breakdown

Total Calls 4,033
Total Puts 4,320
Put/Call Ratio 1.07
Net Difference -287

Prior 7-Day Put/Call Summary

Total Calls 27,455
Total Puts 17,632
Average Put/Call Ratio 0.71
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