Tour v494
ABNB
AIRBNB INC A
$175.90 +16.00%
(8/7 09:50) ◀
|
Friday, August 7, 2026 (9:55am)
January 2026
|
▶ (8/7 10:00)
◀ 8/7 09:55 ▶

Option Volume

Detail
ℹ
Current (08/07 9:55am) 30,276
Calls: 23,883 (79%)
Puts: 6,393 (21%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +314.06% (Calls)
Puts: +162.22% (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 +175.22%
Calls: +272.66%
Puts: +39.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:55am) $22.76M
Calls: $22.02M (97%)
Puts: $734.0K (3%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +519.61%
Puts: -24.44%
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 +368.22%
Calls: +547.00%
Puts: -49.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:55am) 0.27
Prior 1.00
Current vs Prior -73.23%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -64.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:55am) 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 3.56% | 5.50%6.74% | 10.90%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -52.48% | -35.70%-26.59% | -15.40%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -39.39% | -37.55%-31.95% | -18.04%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -52.48% | -35.70%-25.60% | -14.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.40% | 35.80%
Calls: 7.02% | 27.91%
Puts: 35.77% | 43.68%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +72.44% | +385.09%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +7.31% | +226.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($22.02M) vs puts ($734.0K). Dollar volume significantly above 7-day average (368% higher). Volume explosion - 175% above 7-day average (30,276 vs avg 11,000). Extreme bullish P/C ratio of 0.27 - heavy call buying (23,883 calls vs 6,393 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
09:55BULLISHBULLISHBULLISH
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 40 of results (avg 7.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 725.7026.15$25.921.7%3091.00982
$152.50Aug 723.1523.70$23.422.3%2691.00733
$155.00Aug 720.6521.15$20.902.4%3081.00850
$149.00Aug 726.0027.20$26.604.5%231.0054
$150.00Aug 1425.0026.20$25.604.7%541.00257
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 143.303.50$3.405.9%500.46--
$185.00Aug 2110.3511.15$10.757.4%100.76--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 70.700.85$0.7719.5%3460.25--

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
$141.00Aug 732.9035.80$34.358.4%21.005
$142.00Aug 732.1534.80$33.477.9%--1.0010
$143.00Aug 730.9033.95$32.429.4%151.0031
$144.00Aug 729.8532.55$31.208.7%61.0019
$145.00Aug 728.9531.65$30.308.9%141.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 78.2510.75$9.5026.3%20.95--
$182.50Aug 76.207.50$6.8519.0%20.88--
$190.00Sep 414.4517.45$15.9518.8%10.821
$180.00Aug 74.405.95$5.1829.9%1560.78--
$185.00Aug 2110.3511.15$10.757.4%100.76--

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 26.2K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 73.605.00$4.3032.6%3.8K0.75420
$180.00Aug 70.570.70$0.6420.3%2.0K0.21176
$175.00Aug 72.332.50$2.427.0%1.8K0.57572
$157.50Aug 717.6018.80$18.206.6%1.7K1.001.7K
$165.00Aug 710.4011.10$10.756.5%1.4K1.002.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.030.10$0.07100.0%6500.0330
$162.50Aug 140.200.61$0.41100.0%4350.0910
$170.00Aug 70.260.38$0.3237.5%3900.128
$172.50Aug 70.700.85$0.7719.5%3460.25--
$150.00Aug 70.000.01$0.01100.0%1680.001.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 305.1%, max 585.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18244.0%35.6%585.6%20493
$150.00Aug 7Sep 18204.2%34.4%493.9%4603.0K
$152.50Aug 7Sep 11227.7%39.5%476.1%270740
$155.00Aug 7Sep 18185.0%33.5%452.2%3341.4K
$141.00Aug 7Aug 21276.5%52.0%431.2%319
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18244.0%35.6%585.6%64951
$150.00Aug 7Sep 18204.2%34.4%493.9%1801.9K
$141.00Aug 7Aug 28276.5%47.5%482.6%24368
$155.00Aug 7Sep 18185.0%33.5%452.2%15264
$152.50Aug 7Aug 21227.7%44.3%414.2%51366

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 39.32, avg 5.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.13$4.87$0.1337.46$195.13
$182.50$185.00Aug 7$0.20$2.30$0.2011.50$182.70
$200.00$210.00Sep 18$0.81$9.19$0.8111.35$200.81
$180.00$182.50Aug 7$0.32$2.18$0.326.81$180.32
$190.00$195.00Aug 21$0.64$4.36$0.646.81$190.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$150.00Aug 28$0.31$12.19$0.3139.32$162.19
$160.00$155.00Aug 21$0.13$4.87$0.1337.46$159.87
$152.50$150.00Aug 14$0.11$2.39$0.1121.73$152.39
$155.00$152.50Aug 14$0.12$2.38$0.1219.83$154.88
$150.00$145.00Sep 18$0.31$4.69$0.3115.13$149.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 24.00, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$144.00$147.00Sep 4$2.88$2.88$0.1224.00$146.88
$150.00$155.00Sep 18$4.77$4.77$0.2320.74$154.77
$152.50$155.00Aug 28$2.38$2.38$0.1219.83$154.88
$152.50$155.00Sep 11$2.32$2.32$0.1812.89$154.82
$165.00$167.50Aug 28$2.30$2.30$0.2011.50$167.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Aug 7$2.18$2.18$0.326.81$175.32
$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
$182.50$180.00Aug 7$1.67$1.67$0.832.01$180.83
$185.00$180.00Aug 21$3.05$3.05$1.951.56$181.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.88, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 7Aug 14$0.05220.0%41.8%
$145.00Aug 7Aug 14$0.18244.0%54.6%
$147.00Aug 7Aug 14$0.20228.0%73.3%
$146.00Aug 7Aug 14$0.23235.9%44.9%
$160.00Aug 7Aug 14$0.25126.7%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 7Aug 14$0.09227.7%52.2%
$155.00Aug 7Aug 14$0.23185.0%53.3%
$147.00Aug 7Aug 14$0.27228.0%73.3%
$160.00Aug 7Aug 14$0.30126.7%44.2%
$162.50Aug 7Aug 14$0.35145.3%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.33% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$2.42$1.67$4.09$170.91$179.092.33%
$172.50Aug 7$4.30$0.77$5.07$167.43$177.572.88%
$177.50Aug 7$1.32$3.85$5.17$172.33$182.672.94%
$180.00Aug 7$0.64$5.18$5.82$174.18$185.823.31%
$170.00Aug 7$6.20$0.32$6.52$163.48$176.523.71%
$182.50Aug 7$0.32$6.85$7.17$175.33$189.674.08%
$175.00Aug 14$4.30$3.40$7.70$167.30$182.704.38%
$172.50Aug 14$5.93$2.33$8.26$164.24$180.764.70%
$177.50Aug 14$3.05$5.38$8.43$169.07$185.934.79%
$167.50Aug 7$8.35$0.11$8.46$159.04$175.964.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.25% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$170.00Aug 7$0.12$0.32$0.44$169.56$185.44
$182.50$170.00Aug 7$0.32$0.32$0.64$169.36$183.14
$185.00$172.50Aug 7$0.12$0.77$0.89$171.61$185.89
$180.00$170.00Aug 7$0.64$0.32$0.96$169.04$180.96
$182.50$172.50Aug 7$0.32$0.77$1.09$171.41$183.59
$187.50$165.00Aug 14$0.38$0.71$1.09$163.91$188.59
$195.00$162.50Aug 21$0.34$0.88$1.22$161.28$196.22
$180.00$172.50Aug 7$0.64$0.77$1.41$171.09$181.41
$195.00$165.00Aug 21$0.34$1.14$1.48$163.52$196.48
$187.50$167.50Aug 14$0.38$1.21$1.59$165.91$189.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 16.86, avg credit $3.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/158Aug 14$2.36$0.1416.86$150.14$157.36
150/152158/160Aug 21$2.34$0.1614.63$150.16$159.84
150/152155/158Aug 21$2.32$0.1812.89$150.18$157.32
141/142158/160Aug 21$2.31$0.1912.16$139.69$159.81
160/165170/175Sep 18$4.59$0.4111.20$160.41$174.59
141/142155/158Aug 21$2.29$0.2110.90$139.71$157.29
150/152160/162Aug 21$2.29$0.2110.90$150.21$162.29
145/146158/160Aug 21$2.28$0.2210.36$143.72$159.78
141/142160/162Aug 21$2.26$0.249.42$139.74$162.26
145/146155/158Aug 21$2.26$0.249.42$143.74$157.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 21$0.05$2.4549.00
$155.00$157.50$160.00Sep 11$0.08$2.4230.25
$180.00$182.50$185.00Aug 7$0.12$2.3819.83
$160.00$165.00$170.00Sep 18$0.25$4.7519.00
$152.50$155.00$157.50Sep 11$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$152.50$155.00$157.50Aug 14$0.08$2.4230.25
$150.00$155.00$160.00Sep 18$0.19$4.8125.32
$145.00$150.00$155.00Sep 18$0.21$4.7922.81
$170.00$175.00$180.00Aug 21$0.32$4.6814.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.59, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.03$9.97
$172.50$180.001:2Sep 11-$0.80$6.70
$195.00$200.001:2Aug 21-$0.08$4.92
$180.00$185.001:2Aug 21-$0.14$4.86
$185.00$190.001:2Aug 21-$0.31$4.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$150.001:2Aug 28-$0.59$11.91
$175.00$165.001:2Sep 18-$0.15$9.85
$157.50$149.001:2Sep 11-$0.52$7.98
$165.00$157.501:2Sep 11-$1.04$6.46
$150.00$145.001:2Sep 18-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.44%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$6.050.442.3%3.44%5.77%84588
$185.00Sep 18$4.150.355.2%2.36%7.53%189622
$177.50Aug 21$3.800.450.9%2.16%3.07%5654
$180.00Sep 11$3.550.412.3%2.02%4.35%1--
$180.00Sep 4$3.050.392.3%1.73%4.06%2--
$180.00Aug 28$2.950.402.3%1.68%4.01%315
$190.00Sep 18$2.950.278.0%1.68%9.69%266336
$180.00Aug 21$2.820.372.3%1.60%3.93%252268
$177.50Aug 14$2.690.440.9%1.53%2.44%73166
$180.00Aug 14$1.900.342.3%1.08%3.41%304397

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 23,883
Total Puts 6,393
Put/Call Ratio 0.27
Net Difference 17,490

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