Tour v494
ABNB
AIRBNB INC A
$176.04 +16.09%
(8/7 10:15) ◀
|
Friday, August 7, 2026 (10:20am)
January 2026
|
▶ (8/7 10:25)
◀ 8/7 10:20 ▶

Option Volume

Detail
ℹ
Current (08/07 10:20am) 43,834
Calls: 34,297 (78%)
Puts: 9,537 (22%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +494.61% (Calls)
Puts: +291.18% (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 +298.47%
Calls: +435.16%
Puts: +107.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:20am) $30.11M
Calls: $28.90M (96%)
Puts: $1.21M (4%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +713.08%
Puts: +24.95%
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 +519.57%
Calls: +749.02%
Puts: -16.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:20am) 0.28
Prior 1.00
Current vs Prior -72.19%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -63.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:20am) 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 2.65% | 4.69%6.31% | 10.42%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -64.64% | -45.25%-31.24% | -19.14%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -54.90% | -46.82%-36.26% | -21.66%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -64.64% | -45.25%-30.31% | -18.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.10% | 19.40%
Calls: 21.65% | 19.28%
Puts: 22.55% | 19.51%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +78.08% | +162.87%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +10.82% | +76.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($28.90M) vs puts ($1.21M). Dollar volume significantly above 7-day average (520% higher). Volume explosion - 298% above 7-day average (43,834 vs avg 11,000). Extreme bullish P/C ratio of 0.28 - heavy call buying (34,297 calls vs 9,537 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
10:20BULLISHBULLISHBULLISH
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 46 of results (avg 7.4%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Aug 718.2518.75$18.502.7%1.7K1.001.7K
$162.50Aug 713.2513.75$13.503.7%4131.002.5K
$150.00Aug 1425.4526.50$25.984.0%651.00257
$160.00Aug 715.5016.15$15.834.1%2.3K1.002.9K
$145.00Sep 1831.6033.00$32.304.3%270.95436
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 184.504.80$4.656.5%100.354
$175.00Sep 186.507.05$6.788.1%130.46--
$165.00Sep 183.003.30$3.159.5%360.2665

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. 114 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 733.1035.75$34.427.7%21.005
$142.00Aug 732.5034.80$33.656.8%--1.0010
$143.00Aug 731.0533.95$32.508.9%151.0031
$144.00Aug 730.0532.65$31.358.3%61.0019
$145.00Aug 730.4032.00$31.205.1%181.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 78.2510.30$9.2822.1%200.97--
$182.50Aug 76.057.80$6.9325.3%20.95--
$180.00Aug 73.805.00$4.4027.3%1690.86--
$190.00Aug 2814.5017.05$15.7816.2%40.83--
$190.00Sep 414.3517.25$15.8018.4%10.791

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 38.2K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 73.354.30$3.8324.8%5.4K0.81420
$180.00Aug 70.230.30$0.2725.9%4.0K0.14176
$175.00Aug 71.732.15$1.9421.6%2.6K0.59572
$160.00Aug 715.5016.15$15.834.1%2.3K1.002.9K
$157.50Aug 718.2518.75$18.502.7%1.7K1.001.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 71.001.36$1.1830.5%1.4K0.42--
$170.00Aug 70.060.15$0.1181.8%7680.068
$165.00Aug 70.010.02$0.0250.0%6660.0130
$172.50Aug 70.130.63$0.38131.6%5610.20--
$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 299.1%, max 608.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18253.2%35.7%608.5%45493
$155.00Aug 7Sep 18216.9%33.2%553.5%3681.4K
$150.00Aug 7Sep 18212.1%34.8%509.8%5503.0K
$141.00Aug 7Aug 21286.8%53.0%441.3%319
$143.00Aug 7Aug 14269.9%50.0%440.0%1543
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18252.5%35.8%605.2%83951
$155.00Aug 7Sep 18216.9%33.2%553.5%15364
$150.00Aug 7Sep 18212.1%34.8%509.8%2291.9K
$141.00Aug 7Aug 28286.2%48.0%496.5%26368
$149.00Aug 7Sep 11219.5%41.3%431.0%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 5.33)

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$0.18$4.82$0.1826.78$195.18
$180.00$182.50Aug 7$0.19$2.31$0.1912.16$180.19
$200.00$210.00Sep 18$0.76$9.24$0.7612.16$200.76
$190.00$195.00Aug 21$0.41$4.59$0.4111.20$190.41
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
$160.00$155.00Aug 21$0.32$4.68$0.3214.63$159.68
$150.00$145.00Sep 18$0.32$4.68$0.3214.62$149.68
$155.00$150.00Sep 18$0.43$4.57$0.4310.63$154.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 19.83, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$152.50Aug 28$2.38$2.38$0.1219.83$152.38
$141.00$145.00Aug 21$3.80$3.80$0.2019.00$144.80
$162.50$165.00Aug 14$2.35$2.35$0.1515.67$164.85
$150.00$152.50Aug 21$2.35$2.35$0.1515.67$152.35
$160.00$162.50Aug 7$2.33$2.33$0.1713.71$162.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Aug 7$2.35$2.35$0.1515.67$182.65
$180.00$177.50Aug 14$2.20$2.20$0.307.33$177.80
$190.00$180.00Aug 28$7.80$7.80$2.203.55$182.20
$190.00$185.00Sep 18$3.75$3.75$1.253.00$186.25
$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. 36 found (avg debit $0.84, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Aug 7Aug 14$0.08236.6%73.6%
$142.00Aug 7Aug 14$0.15278.4%85.4%
$148.00Aug 7Aug 14$0.15228.4%47.2%
$160.00Aug 7Aug 14$0.15131.3%39.0%
$141.00Aug 7Aug 21$0.23286.8%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Aug 7Aug 14$0.09286.2%74.3%
$157.50Aug 7Aug 14$0.14170.0%44.6%
$160.00Aug 7Aug 14$0.15132.0%39.0%
$142.00Aug 7Aug 14$0.27277.7%85.4%
$147.00Aug 7Aug 14$0.27236.0%73.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 1.77% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.94$1.18$3.12$171.88$178.121.77%
$177.50Aug 7$0.80$2.73$3.53$173.97$181.032.01%
$172.50Aug 7$3.83$0.38$4.21$168.29$176.712.39%
$180.00Aug 7$0.27$4.40$4.67$175.33$184.672.65%
$170.00Aug 7$6.00$0.11$6.11$163.89$176.113.47%
$177.50Aug 14$2.66$4.10$6.76$170.74$184.263.84%
$182.50Aug 7$0.08$6.93$7.01$175.49$189.513.98%
$175.00Aug 14$4.15$3.05$7.20$167.80$182.204.09%
$172.50Aug 14$5.65$2.08$7.73$164.77$180.234.39%
$180.00Aug 14$1.82$6.30$8.12$171.88$188.124.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.22% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$170.00Aug 7$0.27$0.11$0.38$169.62$180.38
$180.00$172.50Aug 7$0.27$0.38$0.65$171.85$180.65
$187.50$165.00Aug 14$0.33$0.44$0.77$164.23$188.27
$177.50$170.00Aug 7$0.80$0.11$0.91$169.09$178.41
$185.00$165.00Aug 14$0.62$0.44$1.06$163.94$186.06
$177.50$172.50Aug 7$0.80$0.38$1.18$171.32$178.68
$195.00$162.50Aug 21$0.42$0.78$1.20$161.30$196.20
$187.50$167.50Aug 14$0.33$0.90$1.23$166.27$188.73
$180.00$175.00Aug 7$0.27$1.18$1.45$173.55$181.45
$195.00$165.00Aug 21$0.42$1.07$1.49$163.51$196.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 40.67, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152160/165Sep 4$4.88$0.1240.67$147.62$164.88
145/150155/160Sep 18$4.82$0.1826.78$145.18$159.82
155/158165/168Sep 11$2.39$0.1121.73$155.11$167.39
141/142158/160Aug 21$2.38$0.1219.83$139.62$159.88
141/142152/155Aug 14$2.36$0.1416.86$139.64$154.86
145/146158/160Aug 21$2.35$0.1515.67$143.65$159.85
141/142158/160Aug 28$2.34$0.1614.63$139.66$159.84
142/143162/165Aug 28$2.34$0.1614.62$140.66$164.84
147/148158/160Aug 21$2.29$0.2110.90$145.71$159.79
150/152165/170Sep 4$4.48$0.528.62$148.02$169.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 54.56, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 4$0.09$4.9154.56
$170.00$172.50$175.00Aug 28$0.06$2.4440.67
$167.50$170.00$172.50Sep 11$0.06$2.4440.67
$172.50$175.00$177.50Sep 4$0.08$2.4230.25
$160.00$165.00$170.00Sep 18$0.18$4.8226.78
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
$165.00$167.50$170.00Aug 7$0.07$2.4334.71
$172.50$175.00$177.50Aug 14$0.08$2.4230.25
$175.00$177.50$180.00Aug 7$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. 102 found (best net $--, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21$0.00$10.00
$172.50$180.001:2Sep 11-$1.67$5.83
$190.00$195.001:2Aug 21-$0.01$4.99
$185.00$190.001:2Aug 21-$0.05$4.95
$195.00$200.001:2Aug 21-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 28-$0.18$9.82
$160.00$150.001:2Aug 28-$0.36$9.64
$165.00$157.501:2Sep 11-$0.50$7.00
$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. 28 found (best yield 3.29%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.800.442.2%3.29%5.54%91588
$177.50Sep 4$5.400.470.8%3.07%3.90%1--
$180.00Sep 11$4.750.422.2%2.70%4.95%2--
$180.00Sep 4$4.300.422.2%2.44%4.69%3--
$177.50Aug 28$4.200.480.8%2.39%3.22%1--
$185.00Sep 18$3.950.345.1%2.24%7.33%218622
$177.50Aug 21$3.650.460.8%2.07%2.90%12854
$180.00Aug 28$3.150.412.2%1.79%4.04%415
$180.00Aug 21$2.810.382.2%1.60%3.85%275268
$190.00Sep 18$2.650.267.9%1.51%9.44%296336

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 34,297
Total Puts 9,537
Put/Call Ratio 0.28
Net Difference 24,760

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