Tour v494
ABNB
AIRBNB INC A
$175.12 +15.48%
(8/7 09:55) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 10:05)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 34,504
Calls: 27,533 (80%)
Puts: 6,971 (20%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +377.34% (Calls)
Puts: +185.93% (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 +213.65%
Calls: +329.62%
Puts: +51.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $23.75M
Calls: $22.90M (96%)
Puts: $845.0K (4%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +544.35%
Puts: -13.01%
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 +388.59%
Calls: +572.83%
Puts: -41.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.25
Prior 1.00
Current vs Prior -74.68%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -66.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 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 3.23% | 4.96%6.41% | 10.68%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -56.91% | -42.09%-30.13% | -17.15%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -45.05% | -43.75%-35.23% | -19.74%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -56.91% | -42.09%-29.18% | -16.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.03% | 21.58%
Calls: 36.73% | 25.00%
Puts: 37.33% | 18.16%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +198.39% | +192.41%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +85.68% | +96.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($22.90M) vs puts ($845.0K). Dollar volume significantly above 7-day average (389% higher). Volume explosion - 214% above 7-day average (34,504 vs avg 11,000). Extreme bullish P/C ratio of 0.25 - heavy call buying (27,533 calls vs 6,971 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
10:00BULLISHBULLISHBULLISH
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 43 of results (avg 7.8%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 719.9020.45$20.172.7%3151.00850
$152.50Aug 722.4023.05$22.732.9%2811.00733
$150.00Aug 724.6525.50$25.083.4%3241.00982
$155.00Sep 1821.9522.90$22.424.2%280.88558
$149.00Aug 725.2026.55$25.885.2%231.0054
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. 107 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 732.9535.75$34.358.2%21.005
$142.00Aug 732.5034.80$33.656.8%--1.0010
$143.00Aug 730.9033.95$32.429.4%151.0031
$144.00Aug 729.8532.65$31.259.0%61.0019
$145.00Aug 728.9531.60$30.288.8%141.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 78.2510.30$9.2822.1%110.97--
$182.50Aug 76.307.75$7.0320.6%20.93--
$180.00Aug 74.355.80$5.0728.6%1650.85--
$190.00Aug 2815.0017.15$16.0813.4%20.82--
$190.00Sep 414.5517.45$16.0018.1%10.781

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 30.1K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.903.60$3.2521.5%5.4K0.75420
$180.00Aug 70.140.38$0.2692.3%2.3K0.16176
$175.00Aug 71.602.32$1.9636.7%1.9K0.54572
$157.50Aug 716.9518.50$17.738.7%1.7K0.991.7K
$165.00Aug 79.8010.50$10.156.9%1.4K0.982.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.000.09$0.05180.0%6610.0230
$170.00Aug 70.240.35$0.3036.7%4710.138
$162.50Aug 140.200.61$0.41100.0%4350.0910
$172.50Aug 70.520.80$0.6642.4%3620.25--
$175.00Aug 71.441.82$1.6323.3%2530.46--

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 292.6%, max 593.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18243.1%35.1%593.0%20493
$150.00Aug 7Sep 18203.0%34.3%492.5%4773.0K
$155.00Aug 7Sep 18176.0%33.1%431.9%3431.4K
$143.00Aug 7Aug 14259.4%49.1%428.4%1543
$141.00Aug 7Aug 21275.8%52.2%428.1%319
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18243.1%35.1%593.2%66951
$150.00Aug 7Sep 18203.0%34.3%492.5%2241.9K
$141.00Aug 7Aug 28275.8%47.4%482.1%25368
$155.00Aug 7Sep 18176.0%33.1%431.9%15364
$142.00Aug 7Aug 28267.6%55.0%386.2%61505

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 70.43, avg 6.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.14$9.86$0.1470.43$200.14
$195.00$200.00Aug 21$0.14$4.86$0.1434.71$195.14
$180.00$182.50Aug 7$0.10$2.40$0.1024.00$180.10
$187.50$190.00Aug 14$0.16$2.34$0.1614.63$187.66
$200.00$210.00Sep 18$0.75$9.25$0.7512.33$200.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.17$4.83$0.1728.41$159.83
$152.50$150.00Aug 14$0.11$2.39$0.1121.73$152.39
$157.50$149.00Sep 11$0.40$8.10$0.4020.25$157.10
$155.00$152.50Aug 14$0.12$2.38$0.1219.83$154.88
$162.50$150.00Aug 28$0.72$11.78$0.7216.36$161.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 49.00, avg 3.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Sep 18$4.90$4.90$0.1049.00$149.90
$144.00$147.00Sep 4$2.88$2.88$0.1224.00$146.88
$152.50$155.00Sep 4$2.38$2.38$0.1219.83$154.88
$150.00$152.50Aug 7$2.35$2.35$0.1515.67$152.35
$160.00$162.50Aug 28$2.32$2.32$0.1812.89$162.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Aug 7$2.25$2.25$0.259.00$182.75
$177.50$175.00Aug 7$2.07$2.07$0.434.81$175.43
$190.00$180.00Aug 28$8.20$8.20$1.804.56$181.80
$182.50$180.00Aug 7$1.96$1.96$0.543.63$180.54
$180.00$177.50Aug 14$1.80$1.80$0.702.57$178.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 7Aug 14$0.05218.9%41.4%
$143.00Aug 7Aug 14$0.06259.4%49.1%
$141.00Aug 7Aug 21$0.18275.8%52.2%
$145.00Aug 7Aug 14$0.20243.1%54.2%
$146.00Aug 7Aug 14$0.22235.0%44.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 7Aug 14$0.12183.3%51.7%
$160.00Aug 7Aug 14$0.17125.0%38.8%
$155.00Aug 7Aug 14$0.24176.0%52.7%
$142.00Aug 7Aug 14$0.27267.6%84.1%
$147.00Aug 7Aug 14$0.27227.0%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.05% of stock, avg 11.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.96$1.63$3.59$171.41$178.592.05%
$172.50Aug 7$3.25$0.66$3.91$168.59$176.412.23%
$177.50Aug 7$0.75$3.70$4.45$173.05$181.952.54%
$180.00Aug 7$0.26$5.07$5.33$174.67$185.333.04%
$170.00Aug 7$5.33$0.30$5.63$164.37$175.633.21%
$182.50Aug 7$0.16$7.03$7.19$175.31$189.694.11%
$177.50Aug 14$2.80$4.68$7.48$170.02$184.984.27%
$175.00Aug 14$4.00$3.55$7.55$167.45$182.554.31%
$172.50Aug 14$5.38$2.45$7.83$164.67$180.334.47%
$167.50Aug 7$8.10$0.11$8.21$159.29$175.714.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.26% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$170.00Aug 7$0.16$0.30$0.46$169.54$182.96
$180.00$170.00Aug 7$0.26$0.30$0.56$169.44$180.56
$182.50$172.50Aug 7$0.16$0.66$0.82$171.68$183.32
$180.00$172.50Aug 7$0.26$0.66$0.92$171.58$180.92
$177.50$170.00Aug 7$0.75$0.30$1.05$168.95$178.55
$195.00$162.50Aug 21$0.40$0.79$1.19$161.31$196.19
$187.50$165.00Aug 14$0.49$0.71$1.20$163.80$188.70
$177.50$172.50Aug 7$0.75$0.66$1.41$171.09$178.91
$190.00$162.50Aug 21$0.82$0.79$1.61$160.89$191.61
$185.00$165.00Aug 14$0.91$0.71$1.62$163.38$186.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 24.00, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
142/143165/168Aug 28$2.40$0.1024.00$140.60$167.40
150/152155/158Aug 14$2.36$0.1416.86$150.14$157.36
142/143162/165Aug 28$2.33$0.1713.71$140.67$164.83
150/152160/162Aug 21$2.29$0.2110.90$150.21$162.29
141/142160/162Aug 21$2.26$0.249.42$139.74$162.26
141/142150/152Aug 21$2.24$0.268.62$139.76$152.24
145/146160/162Aug 21$2.23$0.278.26$143.77$162.23
145/150155/160Sep 18$4.43$0.577.77$145.57$159.43
145/146150/152Aug 21$2.21$0.297.62$143.79$152.21
147/148160/162Aug 21$2.17$0.336.58$145.83$162.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Aug 7$0.08$2.4230.25
$150.00$155.00$160.00Sep 18$0.17$4.8328.41
$155.00$157.50$160.00Sep 11$0.09$2.4126.78
$152.50$155.00$157.50Aug 7$0.12$2.3819.83
$155.00$157.50$160.00Aug 7$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$162.50$165.00$167.50Aug 7$0.07$2.4334.71
$160.00$162.50$165.00Aug 14$0.07$2.4334.71
$152.50$155.00$157.50Aug 14$0.08$2.4230.25
$145.00$150.00$155.00Sep 18$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.86, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Sep 11-$1.37$6.13
$185.00$190.001:2Aug 21-$0.01$4.99
$195.00$200.001:2Aug 21-$0.12$4.88
$180.00$185.001:2Aug 21-$0.22$4.78
$195.00$200.001:2Sep 18-$0.54$4.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$149.001:2Sep 11-$0.86$7.64
$165.00$157.501:2Sep 11-$0.25$7.25
$150.00$145.001:2Sep 18-$0.10$4.90
$160.00$155.001:2Aug 21-$0.19$4.81
$155.00$150.001:2Sep 18-$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.25%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.700.442.8%3.25%6.04%85588
$180.00Sep 11$4.450.422.8%2.54%5.33%1--
$185.00Sep 18$4.100.345.6%2.34%7.98%191622
$180.00Sep 4$3.900.412.8%2.23%5.01%2--
$177.50Aug 21$3.650.451.4%2.08%3.44%10754
$180.00Aug 28$3.150.402.8%1.80%4.59%315
$190.00Sep 18$2.820.268.5%1.61%10.11%277336
$180.00Aug 21$2.680.372.8%1.53%4.32%265268
$177.50Aug 14$2.440.421.4%1.39%2.75%95166
$185.00Sep 4$1.990.295.6%1.14%6.78%--31

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 27,533
Total Puts 6,971
Put/Call Ratio 0.25
Net Difference 20,562

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