Tour v494
ABNB
AIRBNB INC A
$175.72 +15.88%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (10:05am)
January 2026
|
▶ (8/7 10:10)
◀ 8/7 10:05 ▶

Option Volume

Detail
ℹ
Current (08/07 10:05am) 36,575
Calls: 28,959 (79%)
Puts: 7,616 (21%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +402.06% (Calls)
Puts: +212.39% (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 +232.48%
Calls: +351.87%
Puts: +65.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:05am) $25.58M
Calls: $24.67M (96%)
Puts: $911.5K (4%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +594.07%
Puts: -6.17%
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 +426.32%
Calls: +624.75%
Puts: -37.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:05am) 0.26
Prior 1.00
Current vs Prior -73.70%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -65.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:05am) 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 2.67% | 4.92%6.48% | 10.74%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -64.34% | -42.49%-29.43% | -16.63%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -54.52% | -44.13%-34.58% | -19.24%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -64.34% | -42.49%-28.47% | -15.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.42% | 18.95%
Calls: 35.20% | 25.00%
Puts: 23.64% | 12.90%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +137.07% | +156.78%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +47.52% | +72.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($24.67M) vs puts ($911.5K). Dollar volume significantly above 7-day average (426% higher). Volume explosion - 233% above 7-day average (36,575 vs avg 11,000). Extreme bullish P/C ratio of 0.26 - heavy call buying (28,959 calls vs 7,616 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
10:05BULLISHBULLISHBULLISH
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 52 of results (avg 7.8%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 715.3515.90$15.633.5%1.1K1.002.9K
$160.00Aug 2116.1516.75$16.453.6%2820.912.5K
$150.00Aug 1425.2526.20$25.733.7%581.00257
$160.00Aug 1415.7516.35$16.053.7%3380.95539
$160.00Sep 1818.3019.00$18.653.8%1630.812.6K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 186.707.25$6.987.9%20.46--
$175.00Aug 143.153.45$3.309.1%740.46--
$170.00Aug 141.451.59$1.529.2%2200.26--
$185.00Sep 1812.3013.50$12.909.3%50.66--

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. 109 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 729.0531.50$30.288.1%181.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 78.2510.30$9.2822.1%110.97--
$182.50Aug 76.307.80$7.0521.3%20.94--
$180.00Aug 74.105.70$4.9032.7%1650.84--
$190.00Aug 2815.0017.15$16.0813.4%20.81--
$190.00Sep 414.5517.45$16.0018.1%10.791

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 31.7K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.903.95$3.4330.6%5.4K0.77420
$180.00Aug 70.300.39$0.3525.7%2.4K0.16176
$175.00Aug 71.612.30$1.9635.2%2.3K0.57572
$157.50Aug 717.5019.00$18.258.2%1.7K1.001.7K
$165.00Aug 710.0011.40$10.7013.1%1.4K1.002.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.010.08$0.05140.0%6610.0230
$175.00Aug 71.101.50$1.3030.8%5980.43--
$170.00Aug 70.200.29$0.2536.0%5370.118
$162.50Aug 140.210.61$0.4197.6%4360.0910
$172.50Aug 70.510.75$0.6338.1%3690.24--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 288.9%, max 600.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18246.6%35.2%600.5%24493
$150.00Aug 7Sep 18206.2%35.3%483.5%5073.0K
$143.00Aug 7Aug 14263.0%49.3%433.0%1543
$141.00Aug 7Aug 21279.5%52.5%432.5%319
$155.00Aug 7Sep 18179.1%33.7%431.5%3461.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18246.6%35.2%600.8%67951
$141.00Aug 7Aug 28279.5%47.3%490.8%25368
$150.00Aug 7Sep 18206.2%35.3%483.5%2241.9K
$155.00Aug 7Sep 18179.1%33.7%431.5%15364
$149.00Aug 7Sep 11214.2%41.2%420.4%11107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 75.92, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.13$9.87$0.1375.92$200.13
$195.00$200.00Aug 21$0.19$4.81$0.1925.32$195.19
$190.00$195.00Aug 21$0.39$4.61$0.3911.82$190.39
$200.00$210.00Sep 18$0.78$9.22$0.7811.82$200.78
$180.00$182.50Aug 7$0.23$2.27$0.239.87$180.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$150.00Aug 28$0.72$11.78$0.7216.36$161.78
$162.50$160.00Aug 14$0.18$2.32$0.1812.89$162.32
$160.00$155.00Aug 21$0.36$4.64$0.3612.89$159.64
$170.00$167.50Aug 7$0.19$2.31$0.1912.16$169.81
$165.00$162.50Aug 14$0.19$2.31$0.1912.16$164.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 24.00, avg 2.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$160.00$162.50Aug 7$2.35$2.35$0.1515.67$162.35
$152.50$155.00Aug 14$2.32$2.32$0.1812.89$154.82
$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$2.23$2.23$0.278.26$182.77
$180.00$177.50Aug 7$2.16$2.16$0.346.35$177.84
$182.50$180.00Aug 7$2.15$2.15$0.356.14$180.35
$190.00$180.00Aug 28$7.98$7.98$2.023.95$182.02
$180.00$177.50Aug 14$1.83$1.83$0.672.73$178.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.79, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 7Aug 14$0.05222.3%49.2%
$143.00Aug 7Aug 14$0.06263.0%49.3%
$157.50Aug 7Aug 14$0.08164.8%43.9%
$142.00Aug 7Aug 14$0.15271.2%84.5%
$141.00Aug 7Aug 21$0.18279.5%52.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 7Aug 14$0.06186.4%47.5%
$155.00Aug 7Aug 14$0.07179.1%43.1%
$157.50Aug 7Aug 14$0.15164.8%43.9%
$160.00Aug 7Aug 14$0.22127.7%41.3%
$142.00Aug 7Aug 14$0.27271.2%84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 1.86% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.96$1.30$3.26$171.74$178.261.86%
$177.50Aug 7$0.87$2.74$3.61$173.89$181.112.05%
$172.50Aug 7$3.43$0.63$4.06$168.44$176.562.31%
$180.00Aug 7$0.35$4.90$5.25$174.75$185.252.99%
$170.00Aug 7$5.85$0.25$6.10$163.90$176.103.47%
$182.50Aug 7$0.12$7.05$7.17$175.33$189.674.08%
$175.00Aug 14$4.00$3.30$7.30$167.70$182.304.15%
$177.50Aug 14$2.83$4.65$7.48$170.02$184.984.26%
$172.50Aug 14$5.38$2.25$7.63$164.87$180.134.34%
$180.00Aug 14$1.92$6.48$8.40$171.60$188.404.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.21% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$170.00Aug 7$0.12$0.25$0.37$169.63$182.87
$180.00$170.00Aug 7$0.35$0.25$0.60$169.40$180.60
$182.50$172.50Aug 7$0.12$0.63$0.75$171.75$183.25
$180.00$172.50Aug 7$0.35$0.63$0.98$171.52$180.98
$177.50$170.00Aug 7$0.87$0.25$1.12$168.88$178.62
$195.00$162.50Aug 21$0.42$0.75$1.17$161.33$196.17
$187.50$165.00Aug 14$0.59$0.60$1.19$163.81$188.69
$182.50$175.00Aug 7$0.12$1.30$1.42$173.58$183.92
$185.00$165.00Aug 14$0.84$0.60$1.44$163.56$186.44
$177.50$172.50Aug 7$0.87$0.63$1.50$171.00$179.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 30.25, avg credit $3.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Sep 18$4.84$0.1630.25$175.16$189.84
150/152155/160Sep 4$4.83$0.1728.41$147.67$159.83
150/152155/158Aug 21$2.40$0.1024.00$150.10$157.40
142/143165/168Aug 28$2.40$0.1024.00$140.60$167.40
141/142155/158Aug 21$2.37$0.1318.23$139.63$157.37
147/148158/160Aug 21$2.34$0.1614.63$145.66$159.84
150/152172/175Sep 4$2.34$0.1614.63$150.16$174.84
145/146155/158Aug 21$2.34$0.1614.62$143.66$157.34
142/143162/165Aug 28$2.33$0.1713.71$140.67$164.83
141/142150/152Aug 21$2.31$0.1912.16$139.69$152.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$190.00$195.00$200.00Aug 21$0.20$4.8024.00
$145.00$150.00$155.00Sep 18$0.20$4.8024.00
$190.00$195.00$200.00Sep 18$0.25$4.7519.00
$165.00$167.50$170.00Aug 28$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$180.00$182.50$185.00Aug 7$0.08$2.4230.25
$152.50$155.00$157.50Aug 14$0.08$2.4230.25
$157.50$160.00$162.50Aug 14$0.12$2.3819.83
$165.00$167.50$170.00Aug 14$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.12, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Sep 11-$1.37$6.13
$190.00$195.001:2Aug 21-$0.03$4.97
$195.00$200.001:2Aug 21-$0.04$4.96
$185.00$190.001:2Aug 21-$0.13$4.87
$195.00$200.001:2Sep 18-$0.53$4.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 28-$0.12$9.88
$157.50$149.001:2Sep 11-$0.36$8.14
$165.00$157.501:2Sep 11-$0.25$7.25
$150.00$145.001:2Sep 18-$0.02$4.98
$155.00$150.001:2Sep 18-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.33%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.850.442.4%3.33%5.76%90588
$180.00Sep 11$4.650.422.4%2.65%5.08%2--
$185.00Sep 18$4.050.345.3%2.30%7.59%194622
$180.00Sep 4$3.900.412.4%2.22%4.66%2--
$177.50Aug 21$3.700.451.0%2.11%3.12%11854
$180.00Aug 28$3.150.402.4%1.79%4.23%315
$180.00Aug 21$2.810.382.4%1.60%4.03%268268
$190.00Sep 18$2.760.268.1%1.57%9.70%293336
$177.50Aug 14$2.500.431.0%1.42%2.44%97166
$185.00Sep 4$2.000.305.3%1.14%6.42%--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 28,959
Total Puts 7,616
Put/Call Ratio 0.26
Net Difference 21,343

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