Tour v494
ABNB
AIRBNB INC A
$175.89 +15.99%
(8/7 10:35) ◀
|
Friday, August 7, 2026 (11:00am)
January 2026
|
▶ (8/7 12:00)
◀ 8/7 11:00 ▶

Option Volume

Detail
ℹ
Current (08/07 11:00am) 54,106
Calls: 41,238 (76%)
Puts: 12,868 (24%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +614.94% (Calls)
Puts: +427.81% (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 +391.84%
Calls: +543.47%
Puts: +180.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:00am) $35.53M
Calls: $33.71M (95%)
Puts: $1.82M (5%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +848.41%
Puts: +87.30%
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 +631.00%
Calls: +890.33%
Puts: +24.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:00am) 0.31
Prior 1.00
Current vs Prior -68.80%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -58.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:00am) 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 2.20% | 4.56%6.05% | 10.03%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -70.67% | -46.73%-34.02% | -22.18%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -62.59% | -48.25%-38.84% | -24.62%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -70.67% | -46.73%-33.13% | -21.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.09% | 22.96%
Calls: 69.11% | 21.05%
Puts: 15.07% | 24.88%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +239.16% | +211.11%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +111.05% | +109.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($33.71M) vs puts ($1.82M). Dollar volume significantly above 7-day average (631% higher). Volume explosion - 392% above 7-day average (54,106 vs avg 11,000). Extreme bullish P/C ratio of 0.31 - heavy call buying (41,238 calls vs 12,868 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
11:00BULLISHBULLISHBULLISH
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 53 of results (avg 7.3%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 720.2521.05$20.653.9%3641.00850
$150.00Aug 725.3026.30$25.803.9%4021.00982
$150.00Aug 2125.2026.30$25.754.3%941.001.5K
$152.50Aug 722.7523.75$23.254.3%3501.00733
$145.00Aug 730.2031.55$30.884.4%241.0057
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 213.904.15$4.036.2%760.46--
$180.00Sep 188.909.75$9.329.1%30.561

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.85, cheapest $0.72)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 40.660.78$0.7216.7%230.09--
$165.00Aug 210.901.05$0.9815.3%520.1614

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 733.6035.65$34.635.9%21.005
$142.00Aug 732.2034.60$33.407.2%--1.0010
$143.00Aug 731.8033.95$32.886.5%151.0031
$144.00Aug 731.1532.55$31.854.4%61.0019
$145.00Aug 730.2031.55$30.884.4%241.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 78.959.90$9.4310.1%200.98--
$182.50Aug 75.707.60$6.6528.6%20.96--
$180.00Aug 74.105.00$4.5519.8%1810.90--
$187.50Aug 1411.2513.00$12.1314.4%10.90--
$190.00Aug 2814.7016.90$15.8013.9%60.83--

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 45.9K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 73.004.20$3.6033.3%7.0K0.84420
$180.00Aug 70.090.20$0.1573.3%4.6K0.10176
$175.00Aug 71.252.10$1.6850.6%2.8K0.61572
$160.00Aug 715.2516.05$15.655.1%2.3K1.002.9K
$177.50Aug 70.380.58$0.4841.7%1.9K0.28101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 70.641.00$0.8243.9%1.8K0.39--
$170.00Aug 70.050.10$0.0862.5%9490.058
$172.50Aug 70.120.44$0.28114.3%8300.16--
$165.00Aug 70.010.04$0.03100.0%7070.0130
$162.50Aug 140.150.28$0.2259.1%6100.0610

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 310.8%, max 717.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18268.7%32.9%717.9%56493
$155.00Aug 7Sep 18237.2%32.8%622.4%3981.4K
$150.00Aug 7Sep 18225.0%33.7%567.8%5853.0K
$141.00Aug 7Aug 21304.4%52.6%478.8%319
$149.00Aug 7Sep 11233.7%41.4%464.1%2966
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18268.7%32.9%717.9%86951
$155.00Aug 7Sep 18237.2%32.8%622.4%15364
$150.00Aug 7Sep 18225.0%33.7%567.8%2531.9K
$141.00Aug 7Aug 28304.4%47.7%538.7%26368
$152.50Aug 7Sep 4218.8%37.0%491.7%49281

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 22.81, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.21$4.79$0.2122.81$195.21
$187.50$190.00Aug 14$0.11$2.39$0.1121.73$187.61
$190.00$195.00Aug 21$0.34$4.66$0.3413.71$190.34
$200.00$210.00Sep 18$0.83$9.17$0.8311.05$200.83
$185.00$187.50Aug 14$0.26$2.24$0.268.62$185.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$160.00Aug 14$0.11$2.39$0.1121.73$162.39
$160.00$155.00Aug 21$0.27$4.73$0.2717.52$159.73
$165.00$162.50Aug 21$0.19$2.31$0.1912.16$164.81
$172.50$170.00Aug 7$0.20$2.30$0.2011.50$172.30
$150.00$145.00Sep 18$0.40$4.60$0.4011.50$149.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 35.36, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$141.00$145.00Aug 21$3.89$3.89$0.1135.36$144.89
$150.00$152.50Aug 14$2.37$2.37$0.1318.23$152.37
$160.00$162.50Aug 28$2.30$2.30$0.2011.50$162.30
$152.50$155.00Aug 28$2.28$2.28$0.2210.36$154.78
$152.50$155.00Sep 4$2.28$2.28$0.2210.36$154.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Aug 7$2.36$2.36$0.1416.86$177.64
$190.00$185.00Aug 28$4.60$4.60$0.4011.50$185.40
$182.50$180.00Aug 7$2.10$2.10$0.405.25$180.40
$182.50$180.00Aug 14$2.10$2.10$0.405.25$180.40
$187.50$182.50Aug 14$4.08$4.08$0.924.43$183.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.86, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 7Aug 14$0.08218.8%42.7%
$149.00Aug 7Aug 14$0.12233.7%45.0%
$148.00Aug 7Aug 14$0.15242.4%46.7%
$147.00Aug 7Aug 14$0.18251.1%43.4%
$210.00Aug 21Sep 18$0.2143.6%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Aug 7Aug 14$0.09304.4%73.8%
$142.00Aug 7Aug 14$0.09295.4%71.2%
$160.00Aug 7Aug 14$0.10139.9%36.9%
$143.00Aug 7Aug 14$0.13286.4%72.9%
$162.50Aug 7Aug 14$0.19150.2%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 1.42% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$1.68$0.82$2.50$172.50$177.501.42%
$177.50Aug 7$0.48$2.19$2.67$174.83$180.171.52%
$172.50Aug 7$3.60$0.28$3.88$168.62$176.382.21%
$180.00Aug 7$0.15$4.55$4.70$175.30$184.702.67%
$170.00Aug 7$5.83$0.08$5.91$164.09$175.913.36%
$182.50Aug 7$0.07$6.65$6.72$175.78$189.223.82%
$175.00Aug 14$3.80$3.03$6.83$168.17$181.833.88%
$177.50Aug 14$2.69$4.22$6.91$170.59$184.413.93%
$172.50Aug 14$5.38$2.01$7.39$165.11$179.894.20%
$180.00Aug 14$1.75$5.95$7.70$172.30$187.704.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.24% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$172.50Aug 7$0.15$0.28$0.43$172.07$180.43
$177.50$172.50Aug 7$0.48$0.28$0.76$171.74$178.26
$187.50$165.00Aug 14$0.43$0.49$0.92$164.08$188.42
$180.00$175.00Aug 7$0.15$0.82$0.97$174.03$180.97
$187.50$167.50Aug 14$0.43$0.70$1.13$166.37$188.63
$185.00$165.00Aug 14$0.69$0.49$1.18$163.82$186.18
$195.00$162.50Aug 21$0.38$0.79$1.17$161.33$196.17
$177.50$175.00Aug 7$0.48$0.82$1.30$173.70$178.80
$195.00$165.00Aug 21$0.38$0.98$1.36$163.64$196.36
$185.00$167.50Aug 14$0.69$0.70$1.39$166.11$186.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 21.73, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/158162/165Sep 11$2.39$0.1121.73$155.11$164.89
145/150155/160Sep 18$4.77$0.2320.74$145.23$159.77
155/158165/168Sep 11$2.37$0.1318.23$155.13$167.37
145/146162/165Aug 28$2.35$0.1515.67$143.65$164.85
165/168170/172Sep 4$2.35$0.1515.67$165.15$172.35
141/142155/158Aug 21$2.33$0.1713.71$139.67$157.33
147/148160/162Aug 21$2.32$0.1812.89$145.68$162.32
150/152155/160Sep 4$4.63$0.3712.51$147.87$159.63
141/142165/168Aug 28$2.31$0.1912.16$139.69$167.31
147/148155/158Aug 21$2.24$0.268.62$145.76$157.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$190.00$195.00$200.00Aug 21$0.13$4.8737.46
$170.00$172.50$175.00Aug 28$0.07$2.4334.71
$155.00$157.50$160.00Aug 7$0.10$2.4024.00
$160.00$162.50$165.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.10$4.9049.00
$167.50$170.00$172.50Sep 4$0.09$2.4126.78
$155.00$157.50$160.00Aug 14$0.10$2.4024.00
$170.00$175.00$180.00Sep 18$0.28$4.7216.86
$160.00$162.50$165.00Aug 14$0.16$2.3414.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.07, 74 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.07$9.93
$172.50$180.001:2Sep 11-$1.45$6.05
$190.00$195.001:2Aug 21-$0.04$4.96
$180.00$185.001:2Aug 21-$0.17$4.83
$180.00$185.001:2Aug 28-$0.51$4.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 28-$0.75$9.25
$165.00$157.501:2Sep 11-$0.42$7.08
$155.00$149.001:2Sep 11-$0.94$5.06
$155.00$150.001:2Sep 18-$0.21$4.79
$160.00$155.001:2Sep 18-$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.27%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.750.442.3%3.27%5.61%197588
$177.50Sep 4$5.250.480.9%2.98%3.90%1--
$180.00Sep 11$4.850.422.3%2.76%5.09%3--
$177.50Aug 28$4.350.470.9%2.47%3.39%33--
$180.00Sep 4$4.200.412.3%2.39%4.72%3--
$185.00Sep 18$3.900.345.2%2.22%7.40%259622
$177.50Aug 21$3.500.450.9%1.99%2.91%16954
$180.00Aug 28$3.300.402.3%1.88%4.21%3515
$180.00Aug 21$2.490.372.3%1.42%3.75%598268
$190.00Sep 18$2.480.258.0%1.41%9.43%332336

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 41,238
Total Puts 12,868
Put/Call Ratio 0.31
Net Difference 28,370

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