Tour v494
ABNB
AIRBNB INC A
$175.82 +15.95%
(8/7 10:25) ◀
|
Friday, August 7, 2026 (10:30am)
January 2026
|
▶ (8/7 10:35)
◀ 8/7 10:30 ▶

Option Volume

Detail
ℹ
Current (08/07 10:30am) 48,244
Calls: 37,357 (77%)
Puts: 10,887 (23%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +547.66% (Calls)
Puts: +346.55% (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 +338.55%
Calls: +482.91%
Puts: +137.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:30am) $31.21M
Calls: $29.77M (95%)
Puts: $1.44M (5%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +737.53%
Puts: +48.09%
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 +542.07%
Calls: +774.55%
Puts: -1.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:30am) 0.29
Prior 1.00
Current vs Prior -70.86%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -61.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:30am) 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 2.53% | 4.84%6.14% | 10.04%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -66.34% | -43.45%-33.07% | -22.07%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -57.06% | -45.07%-37.95% | -24.50%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -66.34% | -43.45%-32.16% | -21.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.34% | 16.27%
Calls: 15.57% | 13.99%
Puts: 49.10% | 18.56%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +160.60% | +120.46%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +62.16% | +48.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($29.77M) vs puts ($1.44M). Dollar volume significantly above 7-day average (542% higher). Volume explosion - 339% above 7-day average (48,244 vs avg 11,000). Extreme bullish P/C ratio of 0.29 - heavy call buying (37,357 calls vs 10,887 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
10:30BULLISHBULLISHBULLISH
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 57 of results (avg 7.3%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 1420.4521.00$20.732.7%1161.00151
$180.00Sep 185.705.90$5.803.4%1600.43588
$150.00Aug 1425.4026.30$25.853.5%691.00257
$150.00Aug 725.1026.00$25.553.5%3751.00982
$155.00Aug 2120.7021.45$21.083.6%2521.007.6K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 186.506.95$6.736.7%150.46--
$170.00Sep 184.454.80$4.637.6%100.354
$180.00Sep 189.109.85$9.487.9%30.561
$165.00Sep 182.953.25$3.109.7%390.2665

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 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 733.6035.65$34.635.9%21.005
$142.00Aug 732.1034.60$33.357.5%--1.0010
$143.00Aug 731.1033.95$32.538.8%151.0031
$144.00Aug 730.8032.55$31.675.5%61.0019
$145.00Aug 729.9031.65$30.785.7%181.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 78.3011.00$9.6528.0%200.98--
$182.50Aug 76.157.85$7.0024.3%20.96--
$180.00Aug 73.655.60$4.6342.1%1700.90--
$190.00Aug 2814.6517.00$15.8314.8%60.83--
$190.00Sep 414.4517.25$15.8517.7%10.801

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 42.0K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.603.90$3.2540.0%6.9K0.86420
$180.00Aug 70.100.20$0.1566.7%4.2K0.10176
$175.00Aug 71.541.80$1.6715.6%2.7K0.58572
$160.00Aug 715.3516.00$15.684.1%2.3K1.002.9K
$157.50Aug 717.3518.50$17.936.4%1.7K1.001.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 70.901.12$1.0121.8%1.6K0.43--
$170.00Aug 70.080.15$0.1258.3%9130.078
$165.00Aug 70.010.02$0.0250.0%6980.0130
$162.50Aug 140.210.28$0.2528.0%5790.0610
$172.50Aug 70.030.59$0.31180.6%5670.17--

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 291.1%, max 626.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18254.9%35.1%625.4%45493
$155.00Aug 7Sep 18208.7%33.0%533.2%3811.4K
$150.00Aug 7Sep 18212.7%34.0%525.4%5543.0K
$141.00Aug 7Aug 21289.0%52.2%453.4%319
$143.00Aug 7Aug 14271.9%49.3%451.0%1543
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18254.9%35.1%626.5%84951
$155.00Aug 7Sep 18208.7%33.0%533.2%15364
$150.00Aug 7Sep 18212.7%34.0%525.4%2321.9K
$141.00Aug 7Aug 28289.0%47.7%506.4%26368
$149.00Aug 7Sep 11221.4%41.2%437.6%11107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 89.91, avg 6.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.11$9.89$0.1189.91$200.11
$195.00$200.00Aug 21$0.18$4.82$0.1826.78$195.18
$190.00$195.00Aug 21$0.23$4.77$0.2320.74$190.23
$200.00$210.00Sep 18$0.68$9.32$0.6813.71$200.68
$195.00$200.00Sep 18$0.58$4.42$0.587.62$195.58
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$0.27$9.73$0.2736.04$159.73
$162.50$160.00Aug 14$0.10$2.40$0.1024.00$162.40
$160.00$157.50Aug 14$0.11$2.39$0.1121.73$159.89
$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 24.00, avg 2.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$152.50Aug 28$2.40$2.40$0.1024.00$152.40
$157.50$160.00Aug 14$2.35$2.35$0.1515.67$159.85
$150.00$152.50Sep 4$2.34$2.34$0.1614.63$152.34
$160.00$162.50Aug 14$2.33$2.33$0.1713.71$162.33
$152.50$155.00Aug 28$2.33$2.33$0.1713.71$154.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$182.50$180.00Aug 7$2.37$2.37$0.1318.23$180.13
$182.50$180.00Aug 14$2.15$2.15$0.356.14$180.35
$190.00$180.00Aug 28$7.78$7.78$2.223.50$182.22
$180.00$177.50Aug 7$1.86$1.86$0.642.91$178.14
$185.00$180.00Aug 21$3.70$3.70$1.302.85$181.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.91, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Aug 7Aug 14$0.10150.8%36.3%
$147.00Aug 7Aug 14$0.18238.1%72.6%
$148.00Aug 7Aug 14$0.25229.7%46.5%
$155.00Aug 7Aug 14$0.25208.7%42.7%
$146.00Aug 7Aug 14$0.27246.5%44.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Aug 7Aug 14$0.09289.0%73.6%
$160.00Aug 7Aug 14$0.14131.3%38.0%
$162.50Aug 7Aug 14$0.19150.2%36.3%
$142.00Aug 7Aug 14$0.27280.4%84.3%
$147.00Aug 7Aug 14$0.27238.1%72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 1.52% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.67$1.01$2.68$172.32$177.681.52%
$177.50Aug 7$0.61$2.77$3.38$174.12$180.881.92%
$172.50Aug 7$3.25$0.31$3.56$168.94$176.062.02%
$180.00Aug 7$0.15$4.63$4.78$175.22$184.782.72%
$170.00Aug 7$5.32$0.12$5.44$164.56$175.443.09%
$182.50Aug 7$0.07$7.00$7.07$175.43$189.574.02%
$175.00Aug 14$3.93$3.21$7.14$167.86$182.144.06%
$177.50Aug 14$2.67$4.58$7.25$170.25$184.754.12%
$172.50Aug 14$5.20$2.20$7.40$165.10$179.904.21%
$180.00Aug 14$1.73$6.10$7.83$172.17$187.834.45%

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$0.15$0.12$0.27$169.73$180.27
$180.00$172.50Aug 7$0.15$0.31$0.46$172.04$180.46
$177.50$170.00Aug 7$0.61$0.12$0.73$169.27$178.23
$187.50$165.00Aug 14$0.35$0.52$0.87$164.13$188.37
$177.50$172.50Aug 7$0.61$0.31$0.92$171.58$178.42
$180.00$175.00Aug 7$0.15$1.01$1.16$173.84$181.16
$195.00$162.50Aug 21$0.42$0.78$1.20$161.30$196.20
$185.00$165.00Aug 14$0.73$0.52$1.25$163.75$186.25
$187.50$167.50Aug 14$0.35$0.98$1.33$166.17$188.83
$190.00$162.50Aug 21$0.65$0.78$1.43$161.07$191.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 30.25, avg credit $2.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/160Sep 4$4.84$0.1630.25$147.66$159.84
150/152160/165Sep 4$4.83$0.1728.41$147.67$164.83
141/142152/155Aug 14$2.40$0.1024.00$139.60$154.90
145/150155/160Sep 18$4.73$0.2717.52$145.27$159.73
145/146162/165Aug 28$2.35$0.1515.67$143.65$164.85
155/158168/170Sep 11$2.35$0.1515.67$155.15$169.85
155/158165/168Sep 11$2.33$0.1713.71$155.17$167.33
155/158160/162Sep 11$2.30$0.2011.50$155.20$162.30
150/152172/175Sep 4$2.24$0.268.62$150.26$174.74
142/143162/165Aug 28$2.22$0.287.93$140.78$164.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.05$4.9599.00
$182.50$185.00$187.50Aug 14$0.06$2.4440.67
$150.00$152.50$155.00Aug 28$0.07$2.4334.71
$175.00$177.50$180.00Aug 28$0.07$2.4334.71
$152.50$155.00$157.50Aug 28$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$160.00$162.50$165.00Aug 21$0.06$2.4440.67
$165.00$167.50$170.00Aug 7$0.08$2.4230.25
$155.00$160.00$165.00Sep 18$0.17$4.8328.41
$145.00$150.00$155.00Sep 18$0.18$4.8226.78

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 $-0.02, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.02$9.98
$172.50$180.001:2Sep 11-$1.39$6.11
$180.00$185.001:2Aug 21-$0.01$4.99
$195.00$200.001:2Aug 21-$0.06$4.94
$190.00$195.001:2Aug 21-$0.19$4.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 28-$0.27$9.73
$160.00$150.001:2Aug 28-$0.41$9.59
$165.00$157.501:2Sep 11-$0.42$7.08
$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 3.24%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.700.432.4%3.24%5.62%160588
$177.50Sep 4$5.200.471.0%2.96%3.91%1--
$180.00Sep 11$4.800.422.4%2.73%5.11%3--
$177.50Aug 28$4.200.471.0%2.39%3.34%1--
$180.00Sep 4$4.100.412.4%2.33%4.71%3--
$185.00Sep 18$3.800.345.2%2.16%7.38%226622
$177.50Aug 21$3.400.451.0%1.93%2.89%12854
$180.00Aug 28$2.840.402.4%1.62%3.99%415
$190.00Sep 18$2.570.258.1%1.46%9.53%304336
$180.00Aug 21$2.550.362.4%1.45%3.83%288268

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 37,357
Total Puts 10,887
Put/Call Ratio 0.29
Net Difference 26,470

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