Tour v494
ABNB
AIRBNB INC A
$175.86 +15.97%
(8/7 10:10) ◀
|
Friday, August 7, 2026 (10:15am)
January 2026
|
▶ (8/7 10:20)
◀ 8/7 10:15 ▶

Option Volume

Detail
ℹ
Current (08/07 10:15am) 41,861
Calls: 33,038 (79%)
Puts: 8,823 (21%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +472.78% (Calls)
Puts: +261.89% (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 +280.53%
Calls: +415.52%
Puts: +92.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:15am) $28.75M
Calls: $27.70M (96%)
Puts: $1.06M (4%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +679.16%
Puts: +8.92%
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 +491.56%
Calls: +713.60%
Puts: -27.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:15am) 0.27
Prior 1.00
Current vs Prior -73.29%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -64.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:15am) 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 2.55% | 4.85%6.29% | 10.55%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -65.96% | -43.33%-31.47% | -18.16%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -56.59% | -44.95%-36.47% | -20.72%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -65.96% | -43.33%-30.54% | -17.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.59% | 19.34%
Calls: 25.86% | 19.33%
Puts: 23.33% | 19.35%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +98.15% | +162.06%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +23.30% | +76.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($27.70M) vs puts ($1.06M). Dollar volume significantly above 7-day average (492% higher). Volume explosion - 281% above 7-day average (41,861 vs avg 11,000). Extreme bullish P/C ratio of 0.27 - heavy call buying (33,038 calls vs 8,823 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
10:15BULLISHBULLISHBULLISH
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 38 of results (avg 8.1%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2125.2526.55$25.905.0%471.001.5K
$145.00Aug 729.8531.40$30.635.1%181.0057
$150.00Aug 724.8026.10$25.455.1%3661.00982
$155.00Aug 2120.3021.45$20.885.5%2500.947.6K
$142.00Aug 1432.8034.80$33.805.9%51.0013
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 186.557.05$6.807.4%70.46--

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. 113 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 729.8531.40$30.635.1%181.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 78.2510.30$9.2822.1%110.97--
$182.50Aug 76.307.80$7.0521.3%20.95--
$180.00Aug 74.054.65$4.3513.8%1680.90--
$190.00Aug 2815.0017.15$16.0813.4%20.83--
$190.00Sep 414.5517.45$16.0018.1%10.791

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 36.5K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.904.35$3.6339.9%5.4K0.84420
$180.00Aug 70.220.27$0.2520.0%3.8K0.10176
$175.00Aug 71.511.96$1.7425.9%2.6K0.56572
$160.00Aug 714.9516.00$15.486.8%2.2K1.002.9K
$157.50Aug 717.3518.65$18.007.2%1.7K1.001.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 71.001.23$1.1220.5%9590.44--
$170.00Aug 70.100.18$0.1457.1%7390.088
$165.00Aug 70.010.05$0.03133.3%6640.0230
$172.50Aug 70.190.47$0.3384.8%5280.18--
$162.50Aug 140.210.56$0.3989.7%4460.0810

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 294.0%, max 601.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18249.1%35.5%601.0%44493
$155.00Aug 7Sep 18212.6%32.8%547.6%3671.4K
$150.00Aug 7Sep 18208.2%34.5%504.0%5453.0K
$143.00Aug 7Aug 14265.7%49.2%440.0%1543
$141.00Aug 7Aug 21282.5%52.6%437.4%319
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18249.1%35.5%601.0%83951
$155.00Aug 7Sep 18212.6%32.8%547.6%15364
$150.00Aug 7Sep 18208.2%34.5%504.0%2271.9K
$141.00Aug 7Aug 28282.5%47.6%493.5%26368
$149.00Aug 7Sep 11216.3%41.2%424.4%11107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 82.33, avg 5.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.12$9.88$0.1282.33$200.12
$195.00$200.00Aug 21$0.20$4.80$0.2024.00$195.20
$180.00$182.50Aug 7$0.17$2.33$0.1713.71$180.17
$200.00$210.00Sep 18$0.74$9.26$0.7412.51$200.74
$190.00$195.00Aug 21$0.42$4.58$0.4210.90$190.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$149.00Sep 11$0.11$5.89$0.1153.55$154.89
$160.00$150.00Aug 28$0.32$9.68$0.3230.25$159.68
$170.00$167.50Aug 7$0.11$2.39$0.1121.73$169.89
$165.00$162.50Aug 14$0.13$2.37$0.1318.23$164.87
$160.00$155.00Aug 21$0.31$4.69$0.3115.13$159.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 24.00, avg 2.63)

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 28$2.32$2.32$0.1812.89$162.32
$141.00$145.00Aug 21$3.68$3.68$0.3211.50$144.68
$157.50$160.00Aug 21$2.30$2.30$0.2011.50$159.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Aug 7$2.23$2.23$0.278.26$182.77
$190.00$180.00Aug 28$7.98$7.98$2.023.95$182.02
$190.00$185.00Sep 18$3.75$3.75$1.253.00$186.25
$180.00$177.50Aug 14$1.83$1.83$0.672.73$178.17
$146.00$145.00Aug 28$0.72$0.72$0.282.57$145.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.88, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Aug 7Aug 14$0.06265.7%49.2%
$142.00Aug 7Aug 14$0.15274.1%84.3%
$160.00Aug 7Aug 14$0.17128.5%40.5%
$141.00Aug 7Aug 21$0.18282.5%52.6%
$146.00Aug 7Aug 14$0.22240.8%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Aug 7Aug 14$0.14166.0%43.7%
$160.00Aug 7Aug 14$0.20128.5%40.5%
$142.00Aug 7Aug 14$0.27274.1%84.3%
$147.00Aug 7Aug 14$0.27232.6%72.7%
$162.50Aug 7Aug 14$0.33147.1%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 1.63% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.74$1.12$2.86$172.14$177.861.63%
$177.50Aug 7$0.80$2.75$3.55$173.95$181.052.02%
$172.50Aug 7$3.63$0.33$3.96$168.54$176.462.25%
$180.00Aug 7$0.25$4.35$4.60$175.40$184.602.62%
$170.00Aug 7$5.68$0.14$5.82$164.18$175.823.31%
$182.50Aug 7$0.08$7.05$7.13$175.37$189.634.05%
$175.00Aug 14$3.88$3.28$7.16$167.84$182.164.07%
$177.50Aug 14$2.63$4.65$7.28$170.22$184.784.14%
$172.50Aug 14$5.43$2.28$7.71$164.79$180.214.38%
$167.50Aug 7$8.18$0.03$8.21$159.29$175.714.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.22% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$170.00Aug 7$0.25$0.14$0.39$169.61$180.39
$180.00$172.50Aug 7$0.25$0.33$0.58$171.92$180.58
$187.50$165.00Aug 14$0.33$0.52$0.85$164.15$188.35
$177.50$170.00Aug 7$0.80$0.14$0.94$169.06$178.44
$177.50$172.50Aug 7$0.80$0.33$1.13$171.37$178.63
$185.00$165.00Aug 14$0.68$0.52$1.20$163.80$186.20
$195.00$162.50Aug 21$0.42$0.78$1.20$161.30$196.20
$187.50$167.50Aug 14$0.33$1.00$1.33$166.17$188.83
$180.00$175.00Aug 7$0.25$1.12$1.37$173.63$181.37
$195.00$165.00Aug 21$0.42$1.10$1.52$163.48$196.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 34.71, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152160/165Sep 4$4.86$0.1434.71$147.64$164.86
150/152155/160Sep 4$4.83$0.1728.41$147.67$159.83
145/150155/160Sep 18$4.79$0.2122.81$145.21$159.79
160/162165/168Aug 28$2.38$0.1219.83$160.12$167.38
175/180185/190Sep 18$4.68$0.3214.63$175.32$189.68
142/143162/165Aug 28$2.34$0.1614.62$140.66$164.84
150/152172/175Sep 4$2.29$0.2110.90$150.21$174.79
150/152165/170Sep 4$4.51$0.499.20$147.99$169.51
155/160165/170Sep 18$4.47$0.538.43$155.53$169.47
141/142160/162Aug 21$2.21$0.297.62$139.79$162.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 18$0.06$4.9482.33
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.07$2.4334.71
$182.50$185.00$187.50Aug 14$0.07$2.4334.71
$157.50$160.00$162.50Aug 7$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.11$4.8944.45
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$155.00$160.00$165.00Sep 18$0.15$4.8532.33
$167.50$170.00$172.50Aug 7$0.08$2.4230.25
$172.50$175.00$177.50Aug 28$0.09$2.4126.78

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, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Sep 11-$1.37$6.13
$190.00$195.001:2Aug 21$0.00$5.00
$195.00$200.001:2Aug 21-$0.02$4.98
$185.00$190.001:2Aug 21-$0.07$4.93
$180.00$185.001:2Aug 21-$0.16$4.84
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
$165.00$157.501:2Sep 11-$0.41$7.09
$155.00$149.001:2Sep 11-$0.90$5.10
$150.00$145.001:2Sep 18-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.18%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.600.432.4%3.18%5.54%91588
$180.00Sep 11$4.650.422.4%2.64%5.00%2--
$177.50Aug 28$4.200.470.9%2.39%3.32%1--
$180.00Sep 4$4.050.412.4%2.30%4.66%2--
$185.00Sep 18$4.050.345.2%2.30%7.50%217622
$177.50Aug 21$3.650.450.9%2.08%3.01%11854
$180.00Aug 28$3.150.402.4%1.79%4.15%415
$180.00Aug 21$2.810.382.4%1.60%3.95%275268
$190.00Sep 18$2.610.258.0%1.48%9.52%295336
$177.50Aug 14$2.260.420.9%1.29%2.22%102166

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 33,038
Total Puts 8,823
Put/Call Ratio 0.27
Net Difference 24,215

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