Tour v494
ABNB
AIRBNB INC A
$171.40 +13.03%
(8/6 18:00) ◀
|
Friday, August 7, 2026 (9:35am)
January 2026
|
▶ (8/7 09:40)
◀ 8/7 09:35 ▶

Option Volume

Detail
ℹ
Current (08/07 9:35am) 12,707
Calls: 10,298 (81%)
Puts: 2,409 (19%)
Prior --
Calls: 4,631 (73%)
Puts: 1,725 (27%)
Current vs Prior +0.00%
Calls: +122.37% (Calls)
Puts: +39.65% (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 +97.28%
Calls: +162.56%
Puts: -4.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:35am) $7.88M
Calls: $7.73M (98%)
Puts: $152.3K (2%)
Prior --
Calls: $2.17M (74%)
Puts: $760.5K (26%)
Current vs Prior +0.00%
Calls: +256.33%
Puts: -79.98%
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 +140.46%
Calls: +243.57%
Puts: -85.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:35am) 0.23
Prior 1.00
Current vs Prior -76.61%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -66.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:35am) 240,408
Calls: 124,668 (52%)
Puts: 115,740 (48%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 +18.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.74% | 5.28%7.58% | 10.72%
Prior 7.81% | 8.83%9.65% | 12.96%
Current vs Prior -52.11% | -40.18%-21.37% | -17.26%
Prior 7-Day Avg 5.36% | 8.80%10.01% | 13.46%
Current vs 7-Day Avg -30.20% | -40.03%-24.24% | -20.34%
Prior 7-Day Eod 7.81% | 8.83%9.05% | 12.75%
Current vs 7-Day Eod -52.11% | -40.18%-16.23% | -15.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 53.88% | 30.95%
Calls: 14.85% | 31.18%
Puts: 92.90% | 30.72%
Prior 7.55% | 10.50%
Calls: 7.69% | 9.52%
Puts: 7.41% | 11.48%
Current vs Prior +613.64% | +194.76%
Prior 7-Day Avg 20.05% | 12.00%
Calls: 16.95% | 10.60%
Puts: 23.16% | 13.39%
Current vs 7-Day Avg +168.69% | +158.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($7.73M) vs puts ($152.3K). Dollar volume significantly above 7-day average (140% higher). Volume explosion - 97% above 7-day average (12,707 vs avg 6,441). Extreme bullish P/C ratio of 0.23 - heavy call buying (10,298 calls vs 2,409 puts).

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 BULLISH
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
09:35BULLISHBULLISHBULLISH

📈 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 15 of results (avg 9.1%, best 6.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2130.1032.25$31.186.9%21.00631
$140.00Aug 729.8532.30$31.087.9%30.9929
$140.00Sep 1830.3032.95$31.638.4%80.94896
$148.00Aug 2122.2024.20$23.208.6%--0.97228
$143.00Aug 726.8029.30$28.058.9%41.0031
PUTS (0)
No puts meet the criteria

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. 87 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 1429.3532.40$30.889.9%--1.00105
$142.00Aug 1427.3030.40$28.8510.7%--1.0013
$143.00Aug 1426.3029.45$27.8811.3%--1.0012
$145.00Aug 1424.3527.40$25.8811.8%21.0048
$148.00Aug 1422.1024.40$23.259.9%--1.0040
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 712.6514.90$13.7816.3%11.00--
$190.00Sep 418.0521.35$19.7016.8%10.851
$175.00Aug 144.857.90$6.3847.8%10.66--

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 11.3K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 71.571.98$1.7823.0%3.4K0.41420
$157.50Aug 712.5014.60$13.5515.5%1.6K0.961.7K
$170.00Aug 72.803.25$3.0314.9%6810.57919
$160.00Aug 710.7511.80$11.289.3%4340.962.9K
$175.00Aug 70.601.00$0.8050.0%3310.24572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.010.03$0.02100.0%1640.011.5K
$165.00Aug 70.370.48$0.4325.6%1620.1430
$170.00Aug 71.372.56$1.9760.4%1560.428
$150.00Aug 70.000.01$0.01100.0%1410.001.4K
$157.50Aug 70.000.24$0.12200.0%1130.043

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 347.3%, max 698.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18284.7%35.6%698.7%11925
$145.00Aug 7Sep 18250.5%34.2%631.6%8493
$144.00Aug 7Sep 4296.0%50.0%492.6%629
$190.00Aug 7Sep 18175.0%29.7%489.2%123589
$155.00Aug 7Sep 18187.2%33.6%456.5%1691.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18284.7%35.6%698.7%1682.0K
$145.00Aug 7Sep 18250.5%34.2%631.6%50951
$155.00Aug 7Sep 18187.2%33.6%456.5%11364
$144.00Aug 7Aug 28296.0%55.1%437.4%4156
$149.00Aug 7Sep 11208.9%39.7%426.1%8107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 62.64, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Sep 18$0.13$4.87$0.1337.46$190.13
$195.00$200.00Aug 21$0.21$4.79$0.2122.81$195.21
$180.00$182.50Aug 7$0.11$2.39$0.1121.73$180.11
$185.00$190.00Aug 21$0.40$4.60$0.4011.50$185.40
$175.00$177.50Aug 7$0.25$2.25$0.259.00$175.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$147.00$140.00Sep 4$0.11$6.89$0.1162.64$146.89
$150.00$147.00Sep 4$0.15$2.85$0.1519.00$149.85
$165.00$162.50Aug 7$0.13$2.37$0.1318.23$164.87
$145.00$140.00Sep 18$0.27$4.73$0.2717.52$144.73
$150.00$147.00Aug 28$0.19$2.81$0.1914.79$149.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 24.00, avg 3.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$157.50Aug 7$2.40$2.40$0.1024.00$157.40
$144.00$147.00Sep 4$2.87$2.87$0.1322.08$146.87
$147.00$149.00Aug 28$1.90$1.90$0.1019.00$148.90
$150.00$152.50Aug 21$2.37$2.37$0.1318.23$152.37
$165.00$167.50Aug 21$2.37$2.37$0.1318.23$167.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$170.00Aug 7$11.81$11.81$3.193.70$173.19
$146.00$145.00Aug 28$0.72$0.72$0.282.57$145.28
$190.00$170.00Sep 4$13.87$13.87$6.132.26$176.13
$175.00$170.00Aug 14$2.85$2.85$2.151.33$172.15
$140.00$139.00Aug 28$0.48$0.48$0.520.92$139.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.67, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Aug 7Aug 14$0.07231.4%70.3%
$152.50Aug 7Aug 14$0.12148.8%56.5%
$155.00Aug 7Aug 14$0.15187.2%59.5%
$149.00Aug 7Aug 14$0.17208.9%43.9%
$150.00Aug 7Aug 14$0.20168.2%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.07168.2%44.9%
$138.00Aug 7Aug 14$0.10332.5%76.2%
$141.00Aug 7Aug 14$0.11239.4%66.6%
$139.00Aug 7Aug 14$0.13255.7%73.5%
$143.00Aug 7Aug 14$0.15223.4%65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.92% of stock, avg 11.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 7$3.03$1.97$5.00$165.00$175.002.92%
$167.50Aug 7$4.70$1.11$5.81$161.69$173.313.39%
$165.00Aug 7$6.50$0.43$6.93$158.07$171.934.04%
$170.00Aug 14$4.33$3.53$7.86$162.14$177.864.59%
$167.50Aug 14$5.68$2.62$8.30$159.20$175.804.84%
$175.00Aug 14$2.35$6.38$8.73$166.27$183.735.09%
$162.50Aug 7$8.53$0.30$8.83$153.67$171.335.15%
$165.00Aug 14$7.48$2.03$9.51$155.49$174.515.55%
$167.50Aug 21$6.28$3.88$10.16$157.34$177.665.93%
$170.00Aug 21$5.45$4.90$10.35$159.65$180.356.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.30% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$162.50Aug 7$0.21$0.30$0.51$161.99$180.51
$180.00$165.00Aug 7$0.21$0.43$0.64$164.36$180.64
$177.50$162.50Aug 7$0.55$0.30$0.85$161.65$178.35
$177.50$165.00Aug 7$0.55$0.43$0.98$164.02$178.48
$175.00$162.50Aug 7$0.80$0.30$1.10$161.40$176.10
$175.00$165.00Aug 7$0.80$0.43$1.23$163.77$176.23
$180.00$167.50Aug 7$0.21$1.11$1.32$166.18$181.32
$185.00$157.50Aug 14$0.35$1.23$1.58$155.92$186.58
$185.00$162.50Aug 14$0.35$1.30$1.65$160.85$186.65
$177.50$167.50Aug 7$0.55$1.11$1.66$165.84$179.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 21.73, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/158Aug 21$2.39$0.1121.73$150.11$157.39
145/146160/162Aug 28$2.37$0.1318.23$143.63$162.37
138/139141/145Aug 21$3.78$0.2217.18$135.22$144.78
140/141152/155Aug 14$2.36$0.1416.86$138.64$154.86
141/142152/155Aug 21$2.36$0.1416.86$139.64$154.86
141/142155/158Aug 21$2.34$0.1614.62$139.66$157.34
138/139158/160Aug 21$2.33$0.1713.71$136.67$159.83
139/140158/160Aug 28$2.33$0.1713.71$137.67$159.83
138/139152/155Aug 21$2.26$0.249.42$136.74$154.76
150/155160/165Sep 18$4.51$0.499.20$150.49$164.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.09$4.9154.56
$155.00$160.00$165.00Sep 18$0.11$4.8944.45
$155.00$157.50$160.00Aug 28$0.10$2.4024.00
$155.00$157.50$160.00Aug 7$0.13$2.3718.23
$165.00$167.50$170.00Aug 7$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.07$2.4334.71
$162.50$165.00$167.50Aug 21$0.09$2.4126.78
$140.00$145.00$150.00Sep 18$0.20$4.8024.00
$138.00$139.00$140.00Aug 7$0.05$0.9519.00
$142.00$143.00$144.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-1.90, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$167.501:2Sep 11-$1.90$8.10
$172.50$180.001:2Sep 11-$1.43$6.07
$180.00$185.001:2Aug 28$0.00$5.00
$185.00$190.001:2Aug 7-$0.07$4.93
$175.00$180.001:2Aug 28-$0.27$4.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$149.001:2Sep 11-$0.51$7.99
$147.00$140.001:2Sep 4-$1.03$5.97
$145.00$140.001:2Sep 18-$0.13$4.87
$150.00$145.001:2Sep 18-$0.20$4.80
$155.00$150.001:2Sep 18-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.12%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$5.350.442.1%3.12%5.22%51.1K
$172.50Sep 11$4.850.470.6%2.83%3.47%--16
$172.50Sep 4$4.450.470.6%2.60%3.24%--41
$180.00Sep 18$3.650.345.0%2.13%7.15%37588
$172.50Aug 28$3.350.460.6%1.95%2.60%--34
$175.00Sep 4$3.200.412.1%1.87%3.97%18
$175.00Aug 21$3.000.372.1%1.75%3.85%121.6K
$180.00Sep 11$2.850.325.0%1.66%6.68%1--
$175.00Aug 28$2.800.382.1%1.63%3.73%597
$172.50Aug 14$2.780.440.6%1.62%2.26%2095

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 10,298
Total Puts 2,409
Put/Call Ratio 0.23
Net Difference 7,889

Prior's Put/Call Breakdown

Total Calls 4,631
Total Puts 1,725
Put/Call Ratio 1.00
Net Difference 2,906

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