Tour v494
ABNB
AIRBNB INC A
$174.80 +15.27%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:00 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 64,518
Calls: 46,419 (72%)
Puts: 18,099 (28%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +704.77% (Calls)
Puts: +642.37% (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 +486.49%
Calls: +624.31%
Puts: +294.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $40.34M
Calls: $37.61M (93%)
Puts: $2.73M (7%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +958.02%
Puts: +181.18%
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 +729.92%
Calls: +1004.79%
Puts: +87.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 0.39
Prior 1.00
Current vs Prior -61.01%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -48.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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 1.97% | 4.74%6.96% | 10.23%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -73.77% | -44.66%-24.14% | -20.63%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -66.54% | -46.24%-29.68% | -23.12%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -73.77% | -44.66%-23.11% | -19.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.11% | 7.55%
Calls: 17.41% | 9.22%
Puts: 26.80% | 5.88%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +78.16% | +2.30%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +10.87% | -31.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($37.61M) vs puts ($2.73M). Dollar volume significantly above 7-day average (730% higher). Volume explosion - 487% above 7-day average (64,518 vs avg 11,000). Extreme bullish P/C ratio of 0.39 - heavy call buying (46,419 calls vs 18,099 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
12:00BULLISHBULLISHBULLISH
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 71 of results (avg 6.9%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 734.4535.35$34.902.6%201.0029
$145.00Aug 729.5030.50$30.003.3%261.0057
$150.00Aug 1424.6525.50$25.083.4%891.00257
$141.00Aug 733.3034.45$33.883.4%51.005
$142.00Aug 732.4033.55$32.973.5%21.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 189.6010.00$9.804.1%110.581
$200.00Sep 1824.8025.85$25.334.1%10.88--
$165.00Sep 183.203.35$3.284.6%510.2765
$175.00Sep 186.907.25$7.084.9%650.48--
$177.50Aug 144.704.95$4.835.2%220.61--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.76, cheapest $0.76)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.680.83$0.7619.7%510.08501

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2828.9531.90$30.429.7%11.009
$140.00Aug 734.4535.35$34.902.6%201.0029
$141.00Aug 733.3034.45$33.883.4%51.005
$142.00Aug 732.4033.55$32.973.5%21.0010
$143.00Aug 731.5032.65$32.083.6%161.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 74.505.25$4.8815.4%1871.00--
$182.50Aug 76.508.80$7.6530.1%21.00--
$185.00Aug 78.6511.25$9.9526.1%201.00--
$190.00Aug 714.5015.55$15.037.0%31.00--
$200.00Aug 2124.0026.30$25.159.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 54.2K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.262.69$2.4717.4%7.0K0.83420
$180.00Aug 70.020.07$0.05100.0%5.0K0.04176
$175.00Aug 70.751.20$0.9845.9%3.4K0.50572
$160.00Aug 714.5015.40$14.956.0%2.5K1.002.9K
$177.50Aug 70.150.47$0.31103.2%2.0K0.19101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.040.10$0.0785.7%3.7K0.058
$175.00Aug 70.841.10$0.9726.8%2.1K0.51--
$172.50Aug 70.150.24$0.2045.0%1.0K0.16--
$165.00Aug 70.010.03$0.02100.0%7190.0130
$162.50Aug 140.130.30$0.2277.3%6300.0610

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 371.9%, max 858.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18341.6%35.6%858.4%32925
$145.00Aug 7Sep 18291.7%34.4%747.7%58493
$155.00Aug 7Sep 18255.0%32.1%694.6%4541.4K
$150.00Aug 7Sep 18243.0%33.7%621.8%6183.0K
$141.00Aug 7Aug 21331.5%52.9%526.6%619
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18341.6%35.6%858.4%4452.0K
$145.00Aug 7Sep 18291.7%34.4%747.7%103951
$155.00Aug 7Sep 18255.0%32.1%694.6%16964
$150.00Aug 7Sep 18243.0%33.7%621.8%2881.9K
$143.00Aug 7Sep 4311.5%43.5%616.1%26187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 57.82, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.22$4.78$0.2221.73$195.22
$190.00$195.00Aug 21$0.26$4.74$0.2618.23$190.26
$177.50$180.00Aug 7$0.26$2.24$0.268.62$177.76
$185.00$187.50Aug 14$0.28$2.22$0.287.93$185.28
$195.00$200.00Sep 18$0.57$4.43$0.577.77$195.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$150.00Aug 28$0.17$9.83$0.1757.82$159.83
$145.00$140.00Sep 18$0.18$4.82$0.1826.78$144.82
$152.50$150.00Aug 21$0.11$2.39$0.1121.73$152.39
$172.50$170.00Aug 7$0.13$2.37$0.1318.23$172.37
$155.00$152.50Sep 4$0.14$2.36$0.1416.86$154.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 24.00, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$152.50Sep 4$2.40$2.40$0.1024.00$152.40
$155.00$160.00Sep 4$4.80$4.80$0.2024.00$159.80
$160.00$162.50Sep 11$2.40$2.40$0.1024.00$162.40
$140.00$145.00Sep 18$4.77$4.77$0.2320.74$144.77
$150.00$152.50Sep 11$2.38$2.38$0.1219.83$152.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$185.00Aug 21$13.92$13.92$1.0812.89$186.08
$185.00$182.50Aug 7$2.30$2.30$0.2011.50$182.70
$200.00$190.00Sep 18$8.81$8.81$1.197.40$191.19
$187.50$182.50Aug 14$4.30$4.30$0.706.14$183.20
$190.00$185.00Aug 28$4.17$4.17$0.835.02$185.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.90, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Aug 7Aug 14$0.05311.5%71.8%
$145.00Aug 7Aug 14$0.05291.7%45.6%
$142.00Aug 7Aug 14$0.11321.5%70.1%
$140.00Aug 7Aug 14$0.13341.6%53.5%
$150.00Aug 7Aug 14$0.13243.0%42.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Aug 7Aug 14$0.09321.5%70.1%
$143.00Aug 7Aug 14$0.13311.5%71.8%
$160.00Aug 7Aug 14$0.18148.2%38.4%
$200.00Aug 21Sep 18$0.1835.3%31.9%
$162.50Aug 7Aug 14$0.19150.8%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.12% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$0.98$0.97$1.95$173.05$176.951.12%
$172.50Aug 7$2.47$0.20$2.67$169.83$175.171.53%
$177.50Aug 7$0.31$2.83$3.14$174.36$180.641.80%
$180.00Aug 7$0.05$4.88$4.93$175.07$184.932.82%
$170.00Aug 7$4.93$0.07$5.00$165.00$175.002.86%
$175.00Aug 14$3.40$3.40$6.80$168.20$181.803.89%
$172.50Aug 14$4.88$2.28$7.16$165.34$179.664.10%
$177.50Aug 14$2.35$4.83$7.18$170.32$184.684.11%
$167.50Aug 7$7.33$0.07$7.40$160.10$174.904.23%
$182.50Aug 7$0.03$7.65$7.68$174.82$190.184.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.22% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$170.00Aug 7$0.31$0.07$0.38$169.62$177.88
$177.50$172.50Aug 7$0.31$0.20$0.51$171.99$178.01
$187.50$165.00Aug 14$0.27$0.52$0.79$164.21$188.29
$175.00$170.00Aug 7$0.98$0.07$1.05$168.95$176.05
$185.00$165.00Aug 14$0.55$0.52$1.07$163.93$186.07
$195.00$162.50Aug 21$0.33$0.74$1.07$161.43$196.07
$187.50$167.50Aug 14$0.27$0.81$1.08$166.42$188.58
$175.00$172.50Aug 7$0.98$0.20$1.18$171.32$176.18
$190.00$162.50Aug 21$0.59$0.74$1.33$161.17$191.33
$185.00$167.50Aug 14$0.55$0.81$1.36$166.14$186.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 12.16, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
141/142160/162Aug 28$2.31$0.1912.16$139.69$162.31
150/152160/162Sep 4$2.31$0.1912.16$150.19$162.31
155/158162/165Sep 11$2.27$0.239.87$155.23$164.77
140/145150/155Sep 18$4.53$0.479.64$140.47$154.53
152/155160/162Sep 4$2.24$0.268.62$152.76$162.24
155/160165/170Sep 18$4.36$0.646.81$155.64$169.36
141/142162/165Aug 28$2.14$0.365.94$139.86$164.64
149/150158/160Sep 11$2.10$0.405.25$147.90$159.60
149/150165/168Sep 11$2.10$0.405.25$147.90$167.10
150/155160/165Sep 18$4.16$0.844.95$150.84$164.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 21$0.05$2.4549.00
$150.00$152.50$155.00Sep 11$0.06$2.4440.67
$165.00$167.50$170.00Sep 11$0.09$2.4126.78
$180.00$182.50$185.00Aug 14$0.10$2.4024.00
$150.00$152.50$155.00Aug 28$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.09$4.9154.56
$162.50$165.00$167.50Aug 7$0.06$2.4440.67
$140.00$145.00$150.00Sep 18$0.16$4.8430.25
$177.50$180.00$182.50Aug 14$0.09$2.4126.78
$167.50$170.00$172.50Aug 28$0.09$2.4126.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.49, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$0.07$4.93
$180.00$185.001:2Aug 21-$0.13$4.87
$185.00$190.001:2Sep 4-$0.34$4.66
$180.00$185.001:2Aug 28-$0.39$4.61
$195.00$200.001:2Sep 18-$0.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 28-$0.49$9.51
$190.00$180.001:2Sep 4-$1.21$8.79
$190.00$180.001:2Sep 11-$1.56$8.44
$165.00$157.501:2Sep 11-$0.42$7.08
$177.50$170.001:2Sep 11-$1.28$6.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.41%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$7.700.520.1%4.41%4.52%911.1K
$175.00Sep 11$6.500.510.1%3.72%3.83%54--
$175.00Sep 4$6.250.510.1%3.58%3.69%78
$175.00Aug 28$5.550.510.1%3.18%3.29%5197
$180.00Sep 18$5.400.423.0%3.09%6.06%249588
$177.50Sep 4$5.150.461.5%2.95%4.49%2--
$175.00Aug 21$4.450.510.1%2.55%2.66%2411.6K
$180.00Sep 11$4.350.413.0%2.49%5.46%11--
$177.50Aug 28$4.150.451.5%2.37%3.92%33--
$180.00Sep 4$4.100.393.0%2.35%5.32%13--

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 46,419
Total Puts 18,099
Put/Call Ratio 0.39
Net Difference 28,320

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