Tour v494
ABNB
AIRBNB INC A
$174.62 +15.15%
(8/7 09:45) ◀
|
Friday, August 7, 2026 (9:50am)
January 2026
|
▶ (8/7 09:55)
◀ 8/7 09:50 ▶

Option Volume

Detail
ℹ
Current (08/07 9:50am) 25,076
Calls: 19,821 (79%)
Puts: 5,255 (21%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +243.64% (Calls)
Puts: +115.55% (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 +127.95%
Calls: +209.28%
Puts: +14.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:50am) $17.73M
Calls: $17.25M (97%)
Puts: $485.0K (3%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +385.20%
Puts: -50.07%
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 +264.80%
Calls: +406.65%
Puts: -66.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:50am) 0.27
Prior 1.00
Current vs Prior -73.49%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -65.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:50am) 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 3.00% | 5.02%7.49% | 10.65%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -60.00% | -41.32%-18.38% | -17.35%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -48.98% | -43.00%-24.34% | -19.94%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -60.00% | -41.32%-17.27% | -16.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.62% | 28.61%
Calls: 18.27% | 19.15%
Puts: 16.98% | 38.08%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +41.98% | +287.67%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg -11.65% | +160.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($17.25M) vs puts ($485.0K). Dollar volume significantly above 7-day average (265% higher). Volume explosion - 128% above 7-day average (25,076 vs avg 11,000). Extreme bullish P/C ratio of 0.27 - heavy call buying (19,821 calls vs 5,255 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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 37 of results (avg 8.0%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 721.9022.60$22.253.1%2140.99733
$155.00Aug 719.2520.00$19.633.8%3020.99850
$150.00Aug 724.0525.05$24.554.1%2891.00982
$141.00Aug 2133.1034.50$33.804.1%11.0014
$177.50Aug 213.503.65$3.584.2%280.4054
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. 103 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 1432.6035.60$34.108.8%--1.00105
$142.00Aug 1430.5533.65$32.109.7%51.0013
$143.00Aug 1429.6532.40$31.038.9%--1.0012
$145.00Aug 1427.6530.70$29.1710.5%21.0048
$146.00Aug 1426.7029.40$28.059.6%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 79.5512.50$11.0326.7%10.95--
$180.00Aug 74.656.05$5.3526.2%20.87--
$190.00Sep 415.7518.55$17.1516.3%10.831
$177.50Aug 73.205.10$4.1545.8%20.73--
$180.00Aug 217.309.80$8.5529.2%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 22.1K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.833.40$3.1218.3%3.8K0.66420
$157.50Aug 716.3018.20$17.2511.0%1.7K0.991.7K
$175.00Aug 71.631.79$1.719.4%1.5K0.46572
$165.00Aug 79.2510.25$9.7510.3%1.4K0.962.1K
$160.00Aug 714.2515.65$14.959.4%1.0K0.992.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.050.13$0.0988.9%6250.0430
$162.50Aug 140.360.61$0.4951.0%4330.1010
$170.00Aug 70.450.60$0.5328.3%3500.188
$140.00Aug 70.000.01$0.01100.0%3040.001.5K
$150.00Aug 70.000.01$0.01100.0%1650.001.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 330.3%, max 636.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18274.6%37.3%636.8%14925
$145.00Aug 7Sep 18234.0%35.7%555.2%20493
$152.50Aug 7Sep 11220.1%38.2%476.5%215740
$150.00Aug 7Sep 18194.4%33.8%475.6%4013.0K
$155.00Aug 7Sep 18180.3%31.5%472.5%3281.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18274.6%37.3%636.8%3602.0K
$145.00Aug 7Sep 18234.0%35.7%555.2%57951
$141.00Aug 7Aug 28266.4%45.5%485.5%24368
$150.00Aug 7Sep 18194.4%33.8%475.6%1741.9K
$155.00Aug 7Sep 18180.3%31.5%472.5%14164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 28.41, avg 5.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$190.00Aug 14$0.16$2.34$0.1614.62$187.66
$190.00$195.00Aug 21$0.34$4.66$0.3413.71$190.34
$180.00$182.50Aug 7$0.18$2.32$0.1812.89$180.18
$185.00$187.50Aug 14$0.27$2.23$0.278.26$185.27
$195.00$200.00Sep 18$0.63$4.37$0.636.94$195.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.17$4.83$0.1728.41$159.83
$147.00$140.00Sep 4$0.26$6.74$0.2625.92$146.74
$152.50$150.00Aug 14$0.10$2.40$0.1024.00$152.40
$145.00$140.00Sep 18$0.21$4.79$0.2122.81$144.79
$162.50$160.00Aug 7$0.12$2.38$0.1219.83$162.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 20.74, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Sep 18$4.77$4.77$0.2320.74$154.77
$155.00$157.50Aug 7$2.38$2.38$0.1219.83$157.38
$160.00$162.50Aug 28$2.35$2.35$0.1515.67$162.35
$143.00$145.00Aug 14$1.86$1.86$0.1413.29$144.86
$155.00$157.50Aug 21$2.32$2.32$0.1812.89$157.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Aug 7$2.03$2.03$0.474.32$175.47
$177.50$175.00Aug 14$1.98$1.98$0.523.81$175.52
$146.00$145.00Aug 28$0.72$0.72$0.282.57$145.28
$190.00$170.00Sep 4$12.62$12.62$7.381.71$177.38
$175.00$172.50Aug 14$1.51$1.51$0.991.53$173.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.86, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$146.00Aug 7Aug 14$0.05226.0%42.9%
$142.00Aug 7Aug 14$0.15258.2%57.7%
$190.00Aug 7Aug 14$0.16129.5%36.8%
$148.00Aug 7Aug 14$0.23210.1%39.8%
$150.00Aug 7Aug 14$0.23194.4%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 7Aug 14$0.09220.1%49.4%
$155.00Aug 7Aug 14$0.24180.3%50.7%
$147.00Aug 7Aug 14$0.27218.1%70.3%
$160.00Aug 7Aug 14$0.28144.2%41.1%
$162.50Aug 7Aug 14$0.34158.3%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.19% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.71$2.12$3.83$171.17$178.832.19%
$172.50Aug 7$3.12$1.18$4.30$168.20$176.802.46%
$177.50Aug 7$0.77$4.15$4.92$172.58$182.422.82%
$170.00Aug 7$4.97$0.53$5.50$164.50$175.503.15%
$180.00Aug 7$0.31$5.35$5.66$174.34$185.663.24%
$172.50Aug 14$4.70$2.56$7.26$165.24$179.764.16%
$167.50Aug 7$7.10$0.26$7.36$160.14$174.864.21%
$175.00Aug 14$3.58$4.07$7.65$167.35$182.654.38%
$177.50Aug 14$2.13$6.05$8.18$169.32$185.684.68%
$170.00Aug 14$6.55$1.87$8.42$161.58$178.424.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.22% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$167.50Aug 7$0.13$0.26$0.39$167.11$182.89
$180.00$167.50Aug 7$0.31$0.26$0.57$166.93$180.57
$182.50$170.00Aug 7$0.13$0.53$0.66$169.34$183.16
$180.00$170.00Aug 7$0.31$0.53$0.84$169.16$180.84
$187.50$162.50Aug 14$0.34$0.49$0.83$161.67$188.33
$177.50$167.50Aug 7$0.77$0.26$1.03$166.47$178.53
$185.00$162.50Aug 14$0.61$0.49$1.10$161.40$186.10
$190.00$160.00Aug 21$0.58$0.61$1.19$158.81$191.19
$187.50$165.00Aug 14$0.34$0.89$1.23$163.77$188.73
$177.50$170.00Aug 7$0.77$0.53$1.30$168.70$178.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 19.83, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
146/147152/155Aug 14$2.38$0.1219.83$144.62$154.88
155/160165/170Sep 18$4.76$0.2419.83$155.24$169.76
141/142158/160Aug 28$2.33$0.1713.71$139.67$159.83
150/152158/160Aug 21$2.31$0.1912.16$150.19$159.81
141/142158/160Aug 21$2.29$0.2110.90$139.71$159.79
142/143162/165Aug 28$2.28$0.2210.36$140.72$164.78
145/146158/160Aug 21$2.24$0.268.62$143.76$159.74
160/165175/180Sep 18$4.46$0.548.26$160.54$179.46
147/148158/160Aug 21$2.20$0.307.33$145.80$159.70
141/142162/165Aug 28$2.20$0.307.33$139.80$164.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$0.08$2.4230.25
$180.00$185.00$190.00Sep 18$0.17$4.8328.41
$190.00$195.00$200.00Sep 18$0.18$4.8226.78
$175.00$177.50$180.00Aug 21$0.10$2.4024.00
$185.00$187.50$190.00Aug 14$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.05$4.9599.00
$140.00$145.00$150.00Sep 18$0.12$4.8840.67
$152.50$155.00$157.50Aug 14$0.07$2.4334.71
$165.00$167.50$170.00Aug 7$0.10$2.4024.00
$167.50$170.00$172.50Aug 14$0.10$2.4024.00

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 $-0.34, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Sep 11-$0.45$7.05
$195.00$200.001:2Aug 21-$0.08$4.92
$180.00$185.001:2Aug 21-$0.18$4.82
$195.00$200.001:2Sep 18-$0.41$4.59
$180.00$185.001:2Aug 28-$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$150.001:2Aug 28-$0.34$12.16
$157.50$149.001:2Sep 11-$0.53$7.97
$165.00$157.501:2Sep 11-$0.90$6.60
$147.00$140.001:2Sep 4-$0.66$6.34
$145.00$140.001:2Sep 18-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.30%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$7.500.500.2%4.30%4.51%361.1K
$180.00Sep 18$5.050.403.1%2.89%5.97%79588
$175.00Sep 4$4.650.480.2%2.66%2.88%18
$175.00Aug 21$4.400.470.2%2.52%2.74%721.6K
$175.00Aug 28$3.750.480.2%2.15%2.37%997
$185.00Sep 18$3.650.325.9%2.09%8.03%183622
$177.50Aug 21$3.500.401.6%2.00%3.65%2854
$175.00Aug 14$3.400.470.2%1.95%2.16%341233
$180.00Sep 11$2.880.373.1%1.65%4.73%1--
$180.00Aug 21$2.370.323.1%1.36%4.44%132268

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 19,821
Total Puts 5,255
Put/Call Ratio 0.27
Net Difference 14,566

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