Tour v494
ABNB
AIRBNB INC A
$175.12 +15.48%
(8/7 10:20) ◀
|
Friday, August 7, 2026 (10:25am)
January 2026
|
▶ (8/7 10:30)
◀ 8/7 10:25 ▶

Option Volume

Detail
ℹ
Current (08/07 10:25am) 47,223
Calls: 36,803 (78%)
Puts: 10,420 (22%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +538.05% (Calls)
Puts: +327.40% (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 +329.27%
Calls: +474.26%
Puts: +126.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:25am) $30.30M
Calls: $28.89M (95%)
Puts: $1.41M (5%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +712.80%
Puts: +44.79%
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 +523.33%
Calls: +748.73%
Puts: -3.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:25am) 0.28
Prior 1.00
Current vs Prior -71.69%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -62.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:25am) 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 2.36% | 4.73%6.11% | 10.01%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -68.56% | -44.76%-33.42% | -22.33%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -59.90% | -46.34%-38.28% | -24.76%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -68.56% | -44.76%-32.52% | -21.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.62% | 17.27%
Calls: 23.08% | 14.75%
Puts: 44.17% | 19.78%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +170.91% | +134.01%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +68.58% | +57.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($28.89M) vs puts ($1.41M). Dollar volume significantly above 7-day average (523% higher). Volume explosion - 329% above 7-day average (47,223 vs avg 11,000). Extreme bullish P/C ratio of 0.28 - heavy call buying (36,803 calls vs 10,420 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
10:25BULLISHBULLISHBULLISH
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 50 of results (avg 7.6%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 1429.9031.00$30.453.6%21.0048
$190.00Sep 182.502.61$2.554.3%3020.24336
$155.00Aug 1420.0020.90$20.454.4%1150.98151
$180.00Sep 185.555.85$5.705.3%1520.43588
$150.00Aug 724.8026.15$25.485.3%3751.00982
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 143.153.40$3.287.6%2240.48--
$180.00Sep 189.2510.10$9.688.8%20.571

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 733.5035.65$34.586.2%21.005
$142.00Aug 732.6034.70$33.656.2%--1.0010
$143.00Aug 731.0533.95$32.508.9%151.0031
$144.00Aug 730.6032.55$31.586.2%61.0019
$145.00Aug 729.7031.65$30.676.4%181.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 78.2510.30$9.2822.1%200.97--
$182.50Aug 76.157.85$7.0024.3%20.96--
$180.00Aug 74.305.80$5.0529.7%1690.90--
$190.00Aug 2814.5017.05$15.7816.2%40.85--
$190.00Sep 414.4517.25$15.8517.7%10.801

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 41.2K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.743.40$3.0721.5%6.9K0.78420
$180.00Aug 70.090.16$0.1353.8%4.1K0.10176
$175.00Aug 71.151.45$1.3023.1%2.6K0.54572
$160.00Aug 714.9015.85$15.386.2%2.3K1.002.9K
$157.50Aug 716.9018.35$17.638.2%1.7K1.001.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 70.901.42$1.1644.8%1.6K0.47--
$170.00Aug 70.100.15$0.1338.5%8730.078
$165.00Aug 70.010.02$0.0250.0%6900.0130
$172.50Aug 70.140.78$0.46139.1%5660.22--
$162.50Aug 140.250.36$0.3135.5%4500.0710

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 288.6%, max 620.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18250.5%34.8%620.9%45493
$155.00Aug 7Sep 18213.3%32.5%556.6%3751.4K
$150.00Aug 7Sep 18209.1%33.6%522.7%5543.0K
$141.00Aug 7Aug 21284.4%52.1%445.4%319
$143.00Aug 7Aug 14267.4%49.1%444.9%1543
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18250.5%34.8%620.9%84951
$155.00Aug 7Sep 18213.3%32.5%556.6%15364
$150.00Aug 7Sep 18209.1%33.6%522.7%2321.9K
$141.00Aug 7Aug 28284.4%47.7%496.6%26368
$149.00Aug 7Sep 11217.3%41.3%426.5%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 65.67, avg 5.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.15$9.85$0.1565.67$200.15
$195.00$200.00Aug 21$0.18$4.82$0.1826.78$195.18
$190.00$195.00Aug 21$0.31$4.69$0.3115.13$190.31
$200.00$210.00Sep 18$0.64$9.36$0.6414.62$200.64
$195.00$200.00Sep 18$0.51$4.49$0.518.80$195.51
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$0.10$2.40$0.1024.00$169.90
$162.50$160.00Aug 14$0.15$2.35$0.1515.67$162.35
$150.00$145.00Sep 18$0.30$4.70$0.3015.67$149.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 19.83, avg 2.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$157.50Aug 21$2.38$2.38$0.1219.83$157.38
$141.00$145.00Aug 21$3.80$3.80$0.2019.00$144.80
$162.50$165.00Aug 14$2.37$2.37$0.1318.23$164.87
$150.00$152.50Sep 4$2.34$2.34$0.1614.63$152.34
$150.00$152.50Aug 14$2.33$2.33$0.1713.71$152.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Aug 7$2.28$2.28$0.2210.36$182.72
$180.00$177.50Aug 7$2.22$2.22$0.287.93$177.78
$182.50$180.00Aug 7$1.95$1.95$0.553.55$180.55
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.82, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Aug 7Aug 21$0.07284.4%52.1%
$147.00Aug 7Aug 14$0.08233.9%72.2%
$148.00Aug 7Aug 14$0.10225.6%46.2%
$160.00Aug 7Aug 14$0.10128.4%37.8%
$142.00Aug 7Aug 14$0.15275.9%89.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 28Sep 4$0.0731.7%32.6%
$141.00Aug 7Aug 14$0.09284.4%73.2%
$157.50Aug 7Aug 14$0.12166.1%42.2%
$160.00Aug 7Aug 14$0.15128.4%37.8%
$162.50Aug 7Aug 14$0.25146.6%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 1.40% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.30$1.16$2.46$172.54$177.461.40%
$177.50Aug 7$0.43$2.83$3.26$174.24$180.761.86%
$172.50Aug 7$3.07$0.46$3.53$168.97$176.032.02%
$180.00Aug 7$0.13$5.05$5.18$174.82$185.182.96%
$170.00Aug 7$5.38$0.13$5.51$164.49$175.513.15%
$175.00Aug 14$3.73$3.28$7.01$167.99$182.014.00%
$177.50Aug 14$2.50$4.55$7.05$170.45$184.554.03%
$182.50Aug 7$0.07$7.00$7.07$175.43$189.574.04%
$172.50Aug 14$5.03$2.24$7.27$165.23$179.774.15%
$180.00Aug 14$1.80$6.30$8.10$171.90$188.104.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.15% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$170.00Aug 7$0.13$0.13$0.26$169.74$180.26
$177.50$170.00Aug 7$0.43$0.13$0.56$169.44$178.06
$180.00$172.50Aug 7$0.13$0.46$0.59$171.91$180.59
$187.50$165.00Aug 14$0.35$0.48$0.83$164.17$188.33
$177.50$172.50Aug 7$0.43$0.46$0.89$171.61$178.39
$185.00$165.00Aug 14$0.61$0.48$1.09$163.91$186.09
$195.00$162.50Aug 21$0.42$0.78$1.20$161.30$196.20
$187.50$167.50Aug 14$0.35$0.90$1.25$166.25$188.75
$180.00$175.00Aug 7$0.13$1.16$1.29$173.71$181.29
$185.00$167.50Aug 14$0.61$0.90$1.51$165.99$186.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 40.67, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152160/165Sep 4$4.88$0.1240.67$147.62$164.88
150/152155/160Sep 4$4.84$0.1630.25$147.66$159.84
141/142152/155Aug 28$2.37$0.1318.23$139.63$154.87
142/143165/168Aug 28$2.37$0.1318.23$140.63$167.37
145/150155/160Sep 18$4.73$0.2717.52$145.27$159.73
155/158165/168Sep 11$2.34$0.1614.62$155.16$167.34
141/142150/152Aug 21$2.31$0.1912.16$139.69$152.31
141/142158/160Aug 28$2.29$0.2110.90$139.71$159.79
145/146150/152Aug 21$2.28$0.2210.36$143.72$152.28
155/160165/170Sep 18$4.53$0.479.64$155.47$169.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.13$4.8737.46
$172.50$175.00$177.50Aug 14$0.07$2.4334.71
$162.50$165.00$167.50Aug 28$0.07$2.4334.71
$175.00$177.50$180.00Sep 4$0.10$2.4024.00
$177.50$180.00$182.50Aug 14$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$165.00$167.50$170.00Aug 7$0.09$2.4126.78
$145.00$150.00$155.00Sep 18$0.18$4.8226.78
$155.00$160.00$165.00Sep 18$0.25$4.7519.00
$157.50$160.00$162.50Aug 14$0.13$2.3718.23

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 $-0.18, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Sep 11-$1.33$6.17
$185.00$190.001:2Aug 21-$0.04$4.96
$180.00$185.001:2Aug 21-$0.05$4.95
$195.00$200.001:2Aug 21-$0.06$4.94
$190.00$195.001:2Aug 21-$0.11$4.89
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-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.17%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.550.432.8%3.17%5.96%152588
$177.50Sep 4$5.200.471.4%2.97%4.33%1--
$180.00Sep 11$4.600.422.8%2.63%5.41%2--
$180.00Sep 4$4.100.412.8%2.34%5.13%3--
$177.50Aug 28$3.800.471.4%2.17%3.53%1--
$185.00Sep 18$3.700.335.6%2.11%7.75%220622
$177.50Aug 21$3.450.441.4%1.97%3.33%12854
$180.00Aug 28$2.950.402.8%1.68%4.47%415
$185.00Sep 4$2.500.305.6%1.43%7.07%831
$190.00Sep 18$2.500.248.5%1.43%9.92%302336

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 36,803
Total Puts 10,420
Put/Call Ratio 0.28
Net Difference 26,383

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