Tour v494
ABNB
AIRBNB INC A
$175.67 +15.84%
(8/7 10:05) ◀
|
Friday, August 7, 2026 (10:10am)
January 2026
|
▶ (8/7 10:15)
◀ 8/7 10:10 ▶

Option Volume

Detail
ℹ
Current (08/07 10:10am) 38,172
Calls: 29,822 (78%)
Puts: 8,350 (22%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +417.02% (Calls)
Puts: +242.49% (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 +247.00%
Calls: +365.34%
Puts: +81.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:10am) $26.33M
Calls: $25.33M (96%)
Puts: $993.5K (4%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +612.69%
Puts: +2.28%
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 +441.63%
Calls: +644.19%
Puts: -31.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:10am) 0.28
Prior 1.00
Current vs Prior -72.00%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -63.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:10am) 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 2.63% | 4.80%6.57% | 10.56%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -64.94% | -43.93%-28.36% | -18.07%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -55.28% | -45.54%-33.59% | -20.63%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -64.94% | -43.93%-27.38% | -17.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.82% | 18.45%
Calls: 20.32% | 19.33%
Puts: 23.33% | 17.58%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +75.83% | +150.00%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +9.41% | +68.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($25.33M) vs puts ($993.5K). Dollar volume significantly above 7-day average (442% higher). Volume explosion - 247% above 7-day average (38,172 vs avg 11,000). Extreme bullish P/C ratio of 0.28 - heavy call buying (29,822 calls vs 8,350 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
10:10BULLISHBULLISHBULLISH
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 53 of results (avg 7.1%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2116.2516.75$16.503.0%2860.922.5K
$149.00Aug 726.2027.05$26.633.2%241.0054
$150.00Aug 725.2526.10$25.683.3%3471.00982
$152.50Aug 722.8023.60$23.203.4%2861.00733
$150.00Aug 1425.2526.25$25.753.9%591.00257
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 214.204.45$4.335.8%180.46--
$175.00Sep 186.657.10$6.886.5%20.46--
$180.00Aug 216.907.40$7.157.0%90.62--
$185.00Sep 1812.3013.50$12.909.3%80.66--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.62, cheapest $0.44)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 70.760.86$0.8112.3%1.4K0.33101
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 70.400.48$0.4418.2%4920.20--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.84, 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%110.96--
$182.50Aug 76.307.80$7.0521.3%20.93--
$180.00Aug 74.105.70$4.9032.7%1660.86--
$190.00Aug 2815.0017.15$16.0813.4%20.84--
$190.00Sep 414.5517.45$16.0018.1%10.791

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 33.1K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 73.353.90$3.6315.2%5.4K0.80420
$175.00Aug 71.682.06$1.8720.3%2.5K0.58572
$180.00Aug 70.250.32$0.2924.1%2.5K0.14176
$157.50Aug 717.8518.60$18.234.1%1.7K1.001.7K
$165.00Aug 710.1511.20$10.689.8%1.4K0.982.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 71.021.25$1.1420.2%9080.42--
$165.00Aug 70.000.07$0.04175.0%6620.0030
$170.00Aug 70.100.18$0.1457.1%6170.088
$172.50Aug 70.400.48$0.4418.2%4920.20--
$162.50Aug 140.210.56$0.3989.7%4360.0810

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 288.7%, max 603.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18248.3%35.3%603.4%34493
$150.00Aug 7Sep 18207.8%35.5%486.0%5103.0K
$143.00Aug 7Aug 14264.8%49.2%437.7%1543
$141.00Aug 7Aug 21281.5%52.9%432.5%319
$155.00Aug 7Sep 18180.5%33.9%432.4%3461.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18248.3%35.3%603.9%68951
$141.00Aug 7Aug 28281.5%47.4%493.7%26368
$150.00Aug 7Sep 18207.8%35.5%486.0%2251.9K
$155.00Aug 7Sep 18180.5%33.9%432.4%15364
$149.00Aug 7Sep 11215.8%41.2%423.7%11107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 75.92, avg 5.01)

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
$180.00$182.50Aug 7$0.16$2.34$0.1614.63$180.16
$187.50$190.00Aug 14$0.17$2.33$0.1713.71$187.67
$190.00$195.00Aug 21$0.39$4.61$0.3911.82$190.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$150.00Aug 28$0.32$9.68$0.3230.25$159.68
$160.00$155.00Aug 21$0.31$4.69$0.3115.13$159.69
$162.50$160.00Aug 14$0.17$2.33$0.1713.71$162.33
$157.50$149.00Sep 11$0.65$7.85$0.6512.08$156.85
$165.00$162.50Aug 14$0.21$2.29$0.2110.90$164.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 24.00, avg 3.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$144.00$147.00Sep 4$2.88$2.88$0.1224.00$146.88
$160.00$162.50Aug 14$2.39$2.39$0.1121.73$162.39
$157.50$160.00Aug 7$2.38$2.38$0.1219.83$159.88
$152.50$155.00Sep 4$2.38$2.38$0.1219.83$154.88
$155.00$157.50Aug 14$2.37$2.37$0.1318.23$157.37
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$2.15$2.15$0.356.14$177.85
$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$1.93$1.93$0.573.39$178.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.77, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 7Aug 14$0.05223.9%46.4%
$152.50Aug 7Aug 14$0.05187.8%43.8%
$155.00Aug 7Aug 14$0.05180.5%43.0%
$143.00Aug 7Aug 14$0.06264.8%49.2%
$150.00Aug 7Aug 14$0.07207.8%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07180.5%43.0%
$157.50Aug 7Aug 14$0.15166.2%43.8%
$160.00Aug 7Aug 14$0.21128.9%40.9%
$142.00Aug 7Aug 14$0.27273.1%84.3%
$147.00Aug 7Aug 14$0.27232.0%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 1.71% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.87$1.14$3.01$171.99$178.011.71%
$177.50Aug 7$0.81$2.75$3.56$173.94$181.062.03%
$172.50Aug 7$3.63$0.44$4.07$168.43$176.572.32%
$180.00Aug 7$0.29$4.90$5.19$174.81$185.192.95%
$170.00Aug 7$5.75$0.14$5.89$164.11$175.893.35%
$175.00Aug 14$3.88$3.20$7.08$167.92$182.084.03%
$182.50Aug 7$0.13$7.05$7.18$175.32$189.684.09%
$177.50Aug 14$2.73$4.55$7.28$170.22$184.784.14%
$172.50Aug 14$5.50$2.25$7.75$164.75$180.254.41%
$167.50Aug 7$8.15$0.06$8.21$159.29$175.714.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.15% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$170.00Aug 7$0.13$0.14$0.27$169.73$182.77
$180.00$170.00Aug 7$0.29$0.14$0.43$169.57$180.43
$182.50$172.50Aug 7$0.13$0.44$0.57$171.93$183.07
$180.00$172.50Aug 7$0.29$0.44$0.73$171.77$180.73
$177.50$170.00Aug 7$0.81$0.14$0.95$169.05$178.45
$187.50$165.00Aug 14$0.51$0.60$1.11$163.89$188.61
$195.00$162.50Aug 21$0.42$0.78$1.20$161.30$196.20
$177.50$172.50Aug 7$0.81$0.44$1.25$171.25$178.75
$182.50$175.00Aug 7$0.13$1.14$1.27$173.73$183.77
$180.00$175.00Aug 7$0.29$1.14$1.43$173.57$181.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 28.41, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/160Sep 4$4.83$0.1728.41$147.67$159.83
147/148158/160Aug 21$2.35$0.1515.67$145.65$159.85
142/143162/165Aug 28$2.34$0.1614.62$140.66$164.84
141/142150/152Aug 21$2.33$0.1713.71$139.67$152.33
150/152172/175Sep 4$2.31$0.1912.16$150.19$174.81
175/180185/190Sep 18$4.62$0.3812.16$175.38$189.62
145/146150/152Aug 21$2.30$0.2011.50$143.70$152.30
150/152170/172Sep 4$2.26$0.249.42$150.24$172.26
147/148150/152Aug 21$2.24$0.268.62$145.76$152.24
145/150155/160Sep 18$4.48$0.528.62$145.52$159.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 18$0.09$4.9154.56
$155.00$157.50$160.00Aug 14$0.06$2.4440.67
$160.00$162.50$165.00Aug 7$0.07$2.4334.71
$190.00$195.00$200.00Aug 21$0.20$4.8024.00
$145.00$150.00$155.00Sep 18$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.06$4.9482.33
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$165.00$167.50$170.00Aug 7$0.06$2.4440.67
$180.00$182.50$185.00Aug 7$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-0.12, 77 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
$180.00$185.001:2Aug 21-$0.07$4.93
$185.00$190.001:2Aug 21-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 28-$0.12$9.88
$160.00$150.001:2Aug 28-$0.36$9.64
$157.50$149.001:2Sep 11-$0.36$8.14
$165.00$157.501:2Sep 11-$0.35$7.15
$150.00$145.001:2Sep 18-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.36%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.900.442.5%3.36%5.82%91588
$180.00Sep 11$4.650.422.5%2.65%5.11%2--
$177.50Aug 28$4.200.461.0%2.39%3.43%1--
$185.00Sep 18$4.100.345.3%2.33%7.65%195622
$180.00Sep 4$4.050.412.5%2.31%4.77%2--
$177.50Aug 21$3.700.461.0%2.11%3.15%11854
$180.00Aug 28$3.150.402.5%1.79%4.26%315
$180.00Aug 21$2.810.382.5%1.60%4.06%268268
$190.00Sep 18$2.740.268.2%1.56%9.72%293336
$177.50Aug 14$2.460.421.0%1.40%2.44%101166

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 29,822
Total Puts 8,350
Put/Call Ratio 0.28
Net Difference 21,472

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