Tour v494
ABNB
AIRBNB INC A
$176.14 +16.15%
(8/7 10:30) ◀
|
Friday, August 7, 2026 (10:35am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:35 ▶

Option Volume

Detail
ℹ
Current (08/07 10:35am) 49,260
Calls: 37,783 (77%)
Puts: 11,477 (23%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +555.05% (Calls)
Puts: +370.75% (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 +347.79%
Calls: +489.56%
Puts: +149.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:35am) $32.14M
Calls: $30.67M (95%)
Puts: $1.47M (5%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +762.99%
Puts: +51.07%
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 +561.29%
Calls: +801.13%
Puts: +0.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:35am) 0.30
Prior 1.00
Current vs Prior -69.62%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -60.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:35am) 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 2.59% | 4.83%6.21% | 9.99%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -65.49% | -43.62%-32.38% | -22.47%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -55.98% | -45.23%-37.32% | -24.90%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -65.49% | -43.62%-31.47% | -21.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.84% | 21.05%
Calls: 30.16% | 18.61%
Puts: 55.52% | 23.49%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +245.21% | +185.23%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +114.81% | +91.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($30.67M) vs puts ($1.47M). Dollar volume significantly above 7-day average (561% higher). Volume explosion - 348% above 7-day average (49,260 vs avg 11,000). Extreme bullish P/C ratio of 0.30 - heavy call buying (37,783 calls vs 11,477 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
10:35BULLISHBULLISHBULLISH
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 45 of results (avg 7.9%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 731.1032.55$31.834.6%61.0019
$145.00Aug 730.2031.65$30.924.7%181.0057
$150.00Aug 725.3026.60$25.955.0%3761.00982
$150.00Aug 2125.3526.85$26.105.7%711.001.5K
$152.50Aug 722.7524.10$23.435.8%3241.00733
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 186.507.00$6.757.4%150.46--
$180.00Sep 188.909.70$9.308.6%30.561

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.23, cheapest $0.23)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 70.210.25$0.2317.4%4.2K0.13176
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.84, 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 731.5533.95$32.757.3%151.0031
$144.00Aug 731.1032.55$31.834.6%61.0019
$145.00Aug 730.2031.65$30.924.7%181.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 78.3011.00$9.6528.0%200.97--
$182.50Aug 76.107.85$6.9825.1%20.95--
$180.00Aug 73.854.60$4.2217.8%1720.87--
$190.00Aug 2814.5017.00$15.7515.9%60.83--
$190.00Sep 414.4517.25$15.8517.7%10.791

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 42.5K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.603.90$3.2540.0%6.9K0.86420
$180.00Aug 70.210.25$0.2317.4%4.2K0.13176
$175.00Aug 71.602.17$1.8930.2%2.8K0.62572
$160.00Aug 715.5016.65$16.087.2%2.3K1.002.9K
$177.50Aug 70.590.75$0.6723.9%1.7K0.32101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 70.801.06$0.9328.0%1.6K0.39--
$170.00Aug 70.070.15$0.1172.7%9150.068
$165.00Aug 70.010.02$0.0250.0%7060.0130
$162.50Aug 140.210.28$0.2528.0%6040.0610
$172.50Aug 70.120.46$0.29117.2%5930.16--

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 296.9%, max 638.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18259.4%35.1%638.3%45493
$155.00Aug 7Sep 18222.4%32.9%575.6%3901.4K
$150.00Aug 7Sep 18217.4%34.0%539.2%5573.0K
$141.00Aug 7Aug 21293.8%52.6%458.3%319
$149.00Aug 7Sep 11225.7%41.3%447.1%2966
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18259.4%35.1%638.3%84951
$155.00Aug 7Sep 18222.4%32.9%575.6%15364
$150.00Aug 7Sep 18217.4%34.0%539.2%2351.9K
$141.00Aug 7Aug 28293.8%47.7%515.6%26368
$149.00Aug 7Sep 11225.7%41.3%447.1%11107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 82.33, avg 5.79)

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
$190.00$195.00Aug 21$0.23$4.77$0.2320.74$190.23
$180.00$182.50Aug 7$0.16$2.34$0.1614.62$180.16
$200.00$210.00Sep 18$0.70$9.30$0.7013.29$200.70
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
$165.00$162.50Aug 28$0.13$2.37$0.1318.23$164.87
$160.00$157.50Aug 14$0.14$2.36$0.1416.86$159.86
$162.50$160.00Aug 21$0.14$2.36$0.1416.86$162.36

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 2.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$152.50Aug 28$2.40$2.40$0.1024.00$152.40
$145.00$150.00Sep 18$4.75$4.75$0.2519.00$149.75
$152.50$155.00Sep 4$2.35$2.35$0.1515.67$154.85
$150.00$152.50Sep 11$2.35$2.35$0.1515.67$152.35
$150.00$152.50Sep 4$2.34$2.34$0.1614.63$152.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 28$4.52$4.52$0.489.42$185.48
$182.50$180.00Aug 14$2.10$2.10$0.405.25$180.40
$190.00$185.00Sep 18$3.82$3.82$1.183.24$186.18
$146.00$145.00Aug 28$0.72$0.72$0.282.57$145.28
$185.00$180.00Aug 21$3.59$3.59$1.412.55$181.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.90, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Aug 7Aug 14$0.18242.5%73.2%
$148.00Aug 7Aug 14$0.23234.1%46.9%
$146.00Aug 7Aug 14$0.27250.9%45.1%
$142.00Aug 7Aug 14$0.28285.1%84.8%
$190.00Aug 7Aug 14$0.33111.0%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Aug 7Aug 14$0.09293.8%74.0%
$190.00Aug 28Sep 4$0.1032.0%32.5%
$143.00Aug 7Aug 14$0.13276.5%73.1%
$160.00Aug 7Aug 14$0.17135.6%39.7%
$162.50Aug 7Aug 14$0.19155.6%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.60% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.89$0.93$2.82$172.18$177.821.60%
$177.50Aug 7$0.67$2.67$3.34$174.16$180.841.90%
$172.50Aug 7$3.25$0.29$3.54$168.96$176.042.01%
$180.00Aug 7$0.23$4.22$4.45$175.55$184.452.53%
$170.00Aug 7$5.75$0.11$5.86$164.14$175.863.33%
$182.50Aug 7$0.07$6.98$7.05$175.45$189.554.00%
$175.00Aug 14$4.03$3.05$7.08$167.92$182.084.02%
$177.50Aug 14$2.75$4.47$7.22$170.28$184.724.10%
$172.50Aug 14$5.75$2.04$7.79$164.71$180.294.42%
$167.50Aug 7$7.95$0.03$7.98$159.52$175.484.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.19% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$170.00Aug 7$0.23$0.11$0.34$169.66$180.34
$180.00$172.50Aug 7$0.23$0.29$0.52$171.98$180.52
$177.50$170.00Aug 7$0.67$0.11$0.78$169.22$178.28
$187.50$165.00Aug 14$0.35$0.50$0.85$164.15$188.35
$177.50$172.50Aug 7$0.67$0.29$0.96$171.54$178.46
$195.00$162.50Aug 21$0.42$0.68$1.10$161.40$196.10
$180.00$175.00Aug 7$0.23$0.93$1.16$173.84$181.16
$185.00$165.00Aug 14$0.73$0.50$1.23$163.77$186.23
$187.50$167.50Aug 14$0.35$0.92$1.27$166.23$188.77
$190.00$162.50Aug 21$0.65$0.68$1.33$161.17$191.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 28.41, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
155/158160/162Sep 11$2.40$0.1024.00$155.10$162.40
147/148158/160Aug 21$2.37$0.1318.23$145.63$159.87
145/146162/165Aug 28$2.35$0.1515.67$143.65$164.85
155/158162/165Sep 11$2.35$0.1515.67$155.15$164.85
155/158168/170Sep 11$2.35$0.1515.67$155.15$169.85
155/160165/170Sep 18$4.69$0.3115.13$155.31$169.69
155/158165/168Sep 11$2.33$0.1713.71$155.17$167.33
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. 93 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
$155.00$160.00$165.00Sep 4$0.11$4.8944.45
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$175.00$177.50$180.00Aug 14$0.06$2.4440.67
$165.00$167.50$170.00Aug 7$0.07$2.4334.71
$145.00$150.00$155.00Sep 18$0.18$4.8226.78
$167.50$170.00$172.50Aug 7$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 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-$1.39$6.11
$195.00$200.001:2Aug 21-$0.06$4.94
$190.00$195.001:2Aug 21-$0.19$4.81
$180.00$185.001:2Aug 28-$0.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$170.00$165.001:2Aug 28-$0.02$4.98
$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 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.700.442.2%3.24%5.43%178588
$177.50Sep 4$5.200.480.8%2.95%3.72%1--
$180.00Sep 11$4.800.422.2%2.73%4.92%3--
$177.50Aug 28$4.200.470.8%2.38%3.16%1--
$180.00Sep 4$4.100.422.2%2.33%4.52%3--
$185.00Sep 18$3.900.345.0%2.21%7.24%230622
$177.50Aug 21$3.600.460.8%2.04%2.82%12954
$180.00Aug 28$2.840.402.2%1.61%3.80%415
$180.00Aug 21$2.750.382.2%1.56%3.75%292268
$190.00Sep 18$2.570.257.9%1.46%9.33%306336

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 37,783
Total Puts 11,477
Put/Call Ratio 0.30
Net Difference 26,306

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