Tour v494
ABNB
AIRBNB INC A
$172.77 +13.93%
(8/7 09:35) ◀
|
Friday, August 7, 2026 (9:40am)
January 2026
|
▶ (8/7 09:45)
◀ 8/7 09:40 ▶

Option Volume

Detail
ℹ
Current (08/07 9:40am) 17,982
Calls: 14,972 (83%)
Puts: 3,010 (17%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +159.57% (Calls)
Puts: +23.46% (Puts)
Prior 7-Day Total 77,005
Calls: 44,861 (58%)
Puts: 32,144 (42%)
Prior 7-Day Average 11,000
Calls: 6,408 (58%)
Puts: 4,592 (42%)
Current vs Prior 7-Day Avg +63.46%
Calls: +133.62%
Puts: -34.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:40am) $12.12M
Calls: $11.95M (99%)
Puts: $170.1K (1%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +236.22%
Puts: -82.49%
Prior 7-Day Total $34.02M
Calls: $23.83M (70%)
Puts: $10.20M (30%)
Prior 7-Day Average $4.86M
Calls: $3.40M (70%)
Puts: $1.46M (30%)
Current vs Prior 7-Day Avg +149.38%
Calls: +251.08%
Puts: -88.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:40am) 0.20
Prior 1.00
Current vs Prior -79.90%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -73.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:40am) 240,408
Calls: 124,668 (52%)
Puts: 115,740 (48%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,435,373
Calls: 751,975 (52%)
Puts: 683,398 (48%)
Prior 7-Day Average 205,053
Calls: 107,425 (52%)
Puts: 97,628 (48%)
Current vs Prior 7-Day Avg +17.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.93% | 5.21%7.48% | 10.63%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -47.61% | -39.14%-18.45% | -17.55%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -33.18% | -40.88%-24.41% | -20.12%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -47.61% | -39.14%-17.34% | -16.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.84% | 30.46%
Calls: 7.00% | 25.64%
Puts: 62.67% | 35.29%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +180.74% | +312.74%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +74.70% | +177.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($11.95M) vs puts ($170.1K). Dollar volume significantly above 7-day average (149% higher). Extreme bullish P/C ratio of 0.20 - heavy call buying (14,972 calls vs 3,010 puts). P/C ratio dropping 80% - sentiment shifting bullish.

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
09:40BULLISHBULLISHBULLISH
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 29 of results (avg 7.4%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 1417.8518.20$18.021.9%550.97151
$150.00Aug 722.7023.55$23.133.7%2531.00982
$152.50Aug 720.1521.00$20.584.1%1500.99733
$160.00Sep 1816.1516.90$16.524.5%1410.772.6K
$155.00Aug 717.5518.50$18.025.3%2370.98850
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.37, cheapest $0.37)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 70.350.39$0.3710.8%2330.13176
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 1431.1533.95$32.558.6%--1.00105
$142.00Aug 1429.1532.25$30.7010.1%--1.0013
$143.00Aug 1428.1530.90$29.539.3%--1.0012
$145.00Aug 1426.1529.05$27.6010.5%21.0048
$146.00Aug 1425.1528.05$26.6010.9%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 711.3014.05$12.6821.7%11.00--
$190.00Sep 416.6019.75$18.1817.3%10.841
$177.50Aug 74.507.20$5.8546.2%20.79--
$175.00Aug 73.055.40$4.2255.7%190.64--
$175.00Aug 144.206.00$5.1035.3%120.59--

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 16.1K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.482.66$2.577.0%3.6K0.54420
$157.50Aug 714.5516.10$15.3310.1%1.6K0.991.7K
$165.00Aug 77.758.70$8.2311.5%1.3K0.932.1K
$170.00Aug 73.804.50$4.1516.9%8950.71919
$175.00Aug 71.301.52$1.4115.6%8910.37572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.000.01$0.01100.0%2920.001.5K
$165.00Aug 70.100.28$0.1994.7%2000.0730
$170.00Aug 70.901.26$1.0833.3%1810.298
$150.00Aug 70.000.01$0.01100.0%1480.001.4K
$160.00Aug 70.000.05$0.03166.7%1150.0151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 323.6%, max 604.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18261.2%37.1%604.2%14925
$145.00Aug 7Sep 18221.0%35.9%514.9%15493
$152.50Aug 7Sep 11211.5%37.2%468.1%151740
$149.00Aug 7Sep 11224.5%41.0%448.1%2066
$155.00Aug 7Sep 18187.6%34.2%447.9%2611.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18261.2%37.1%604.2%2972.0K
$145.00Aug 7Sep 18221.0%35.9%514.9%56951
$149.00Aug 7Sep 11224.5%41.0%448.1%9107
$155.00Aug 7Sep 18187.6%34.2%447.9%11464
$152.50Aug 7Aug 21211.5%40.2%426.3%36366

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 24.00, avg 5.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.20$4.80$0.2024.00$190.20
$182.50$185.00Aug 7$0.11$2.39$0.1121.73$182.61
$185.00$190.00Aug 14$0.24$4.76$0.2419.83$185.24
$195.00$200.00Aug 21$0.31$4.69$0.3115.13$195.31
$185.00$190.00Aug 21$0.34$4.66$0.3413.71$185.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Aug 14$0.12$2.38$0.1219.83$152.38
$162.50$160.00Aug 7$0.13$2.37$0.1318.23$162.37
$155.00$152.50Aug 14$0.13$2.37$0.1318.23$154.87
$145.00$140.00Sep 18$0.27$4.73$0.2717.52$144.73
$150.00$147.00Aug 28$0.17$2.83$0.1716.65$149.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 29.77, avg 2.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$141.00$145.00Aug 21$3.87$3.87$0.1329.77$144.87
$140.00$145.00Sep 18$4.78$4.78$0.2221.73$144.78
$149.00$152.50Sep 11$3.32$3.32$0.1818.44$152.32
$160.00$162.50Aug 14$2.35$2.35$0.1515.67$162.35
$140.00$142.00Aug 14$1.85$1.85$0.1512.33$141.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$177.50Aug 7$6.83$6.83$0.6710.19$178.17
$175.00$172.50Aug 7$2.11$2.11$0.395.41$172.89
$146.00$145.00Aug 28$0.72$0.72$0.282.57$145.28
$177.50$175.00Aug 7$1.63$1.63$0.871.87$175.87
$190.00$170.00Sep 4$12.73$12.73$7.271.75$177.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 7Aug 14$0.07261.2%49.7%
$141.00Aug 7Aug 21$0.15253.1%48.7%
$142.00Aug 7Aug 14$0.20245.0%73.5%
$148.00Aug 7Aug 14$0.20197.3%58.3%
$150.00Aug 7Aug 14$0.22181.7%40.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Aug 7Aug 14$0.05224.5%49.2%
$143.00Aug 7Aug 14$0.07237.0%61.1%
$152.50Aug 7Aug 14$0.10211.5%47.4%
$139.00Aug 7Aug 14$0.13269.4%75.8%
$148.00Aug 7Aug 14$0.16197.3%58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.71% of stock, avg 11.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$172.50Aug 7$2.57$2.11$4.68$167.82$177.182.71%
$170.00Aug 7$4.15$1.08$5.23$164.77$175.233.03%
$175.00Aug 7$1.41$4.22$5.63$169.37$180.633.26%
$167.50Aug 7$6.07$0.45$6.52$160.98$174.023.77%
$177.50Aug 7$0.70$5.85$6.55$170.95$184.053.79%
$175.00Aug 14$2.85$5.10$7.95$167.05$182.954.60%
$172.50Aug 14$3.90$4.10$8.00$164.50$180.504.63%
$170.00Aug 14$5.60$2.55$8.15$161.85$178.154.72%
$165.00Aug 7$8.23$0.19$8.42$156.58$173.424.87%
$167.50Aug 14$7.43$1.53$8.96$158.54$176.465.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.17% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$162.50Aug 7$0.14$0.16$0.30$162.20$182.80
$182.50$165.00Aug 7$0.14$0.19$0.33$164.67$182.83
$180.00$162.50Aug 7$0.37$0.16$0.53$161.97$180.53
$180.00$165.00Aug 7$0.37$0.19$0.56$164.44$180.56
$182.50$167.50Aug 7$0.14$0.45$0.59$166.91$183.09
$180.00$167.50Aug 7$0.37$0.45$0.82$166.68$180.82
$177.50$162.50Aug 7$0.70$0.16$0.86$161.64$178.36
$177.50$165.00Aug 7$0.70$0.19$0.89$164.11$178.39
$190.00$160.00Aug 14$0.26$0.74$1.00$159.00$191.00
$177.50$167.50Aug 7$0.70$0.45$1.15$166.35$178.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 19.83, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
139/140158/160Aug 28$2.38$0.1219.83$137.62$159.88
147/148152/155Aug 21$2.37$0.1318.23$145.63$154.87
145/146162/165Aug 28$2.37$0.1318.23$143.63$164.87
141/142152/155Aug 21$2.34$0.1614.62$139.66$154.84
145/146158/160Aug 21$2.33$0.1713.71$143.67$159.83
145/150155/160Sep 18$4.64$0.3612.89$145.36$159.64
160/165175/180Sep 18$4.61$0.3911.82$160.39$179.61
147/148158/160Aug 21$2.27$0.239.87$145.73$159.77
141/142158/160Aug 21$2.24$0.268.62$139.76$159.74
140/145155/160Sep 18$4.42$0.587.62$140.58$159.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.05$4.9599.00
$165.00$167.50$170.00Aug 14$0.06$2.4440.67
$162.50$165.00$167.50Aug 21$0.06$2.4440.67
$185.00$190.00$195.00Aug 21$0.14$4.8634.71
$145.00$150.00$155.00Sep 18$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.18$4.8226.78
$140.00$145.00$150.00Sep 18$0.22$4.7821.73
$157.50$160.00$162.50Aug 7$0.12$2.3819.83
$142.00$143.00$144.00Aug 14$0.05$0.9519.00
$150.00$155.00$160.00Sep 18$0.34$4.6613.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.56, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Sep 11-$0.56$6.94
$185.00$190.001:2Aug 7-$0.01$4.99
$185.00$190.001:2Aug 14-$0.02$4.98
$180.00$185.001:2Aug 28-$0.08$4.92
$190.00$195.001:2Aug 21-$0.21$4.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$149.001:2Sep 11-$0.56$7.94
$147.00$140.001:2Sep 4-$1.02$5.98
$145.00$140.001:2Sep 18-$0.13$4.87
$150.00$145.001:2Sep 18-$0.18$4.82
$155.00$150.001:2Sep 18-$0.49$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.96%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$6.850.481.3%3.96%5.26%261.1K
$180.00Sep 18$3.850.374.2%2.23%6.41%52588
$175.00Aug 21$3.800.441.3%2.20%3.49%151.6K
$175.00Sep 4$3.800.441.3%2.20%3.49%18
$185.00Sep 18$3.100.297.1%1.79%8.87%150622
$175.00Aug 28$2.950.441.3%1.71%3.00%897
$180.00Sep 11$2.850.344.2%1.65%5.83%1--
$175.00Aug 14$2.600.401.3%1.50%2.80%250233
$177.50Aug 21$1.970.352.7%1.14%3.88%--54
$180.00Aug 21$1.970.294.2%1.14%5.32%95268

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 14,972
Total Puts 3,010
Put/Call Ratio 0.20
Net Difference 11,962

Prior's Put/Call Breakdown

Total Calls 5,768
Total Puts 2,438
Put/Call Ratio 1.00
Net Difference 3,330

Prior 7-Day Put/Call Summary

Total Calls 44,861
Total Puts 32,144
Average Put/Call Ratio 0.76
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