Tour v494
ABNB
AIRBNB INC A
$174.42 +15.02%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 73,979
Calls: 52,424 (71%)
Puts: 21,555 (29%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +808.88% (Calls)
Puts: +784.13% (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 +572.49%
Calls: +718.01%
Puts: +369.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $47.16M
Calls: $43.30M (92%)
Puts: $3.87M (8%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +1118.09%
Puts: +298.23%
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 +870.36%
Calls: +1171.93%
Puts: +165.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 0.41
Prior 1.00
Current vs Prior -58.88%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -45.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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 1.99% | 4.52%6.77% | 10.18%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -73.48% | -47.21%-26.28% | -21.00%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -66.17% | -48.73%-31.66% | -23.47%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -73.48% | -47.21%-25.28% | -20.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.30% | 10.88%
Calls: 40.87% | 10.16%
Puts: 41.73% | 11.59%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +232.80% | +47.43%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +107.09% | -0.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($43.30M) vs puts ($3.87M). Dollar volume significantly above 7-day average (870% higher). Volume explosion - 573% above 7-day average (73,979 vs avg 11,000). Extreme bullish P/C ratio of 0.41 - heavy call buying (52,424 calls vs 21,555 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
13:00BULLISHBULLISHBULLISH
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 52 of results (avg 7.6%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 724.1524.85$24.502.9%4641.00982
$145.00Aug 729.0529.95$29.503.1%331.0057
$152.50Aug 721.6522.40$22.033.4%6381.00733
$150.00Aug 1424.1525.15$24.654.1%901.00257
$143.00Aug 730.8532.20$31.534.3%311.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 187.157.50$7.334.8%1070.49--
$180.00Sep 189.8510.35$10.105.0%230.591
$170.00Sep 185.005.30$5.155.8%310.384
$200.00Aug 2124.9526.65$25.806.6%11.00--
$200.00Sep 1825.3027.10$26.206.9%10.88--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.81, cheapest $0.81)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.750.86$0.8113.6%570.08501

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 732.6036.00$34.309.9%231.0029
$141.00Aug 732.6535.00$33.836.9%71.005
$142.00Aug 731.7533.80$32.786.3%171.0010
$143.00Aug 730.8532.20$31.534.3%311.0031
$144.00Aug 729.9532.00$30.986.6%61.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2124.9526.65$25.806.6%11.00--
$190.00Aug 714.7516.65$15.7012.1%61.00--
$185.00Aug 79.9511.65$10.8015.7%200.99--
$182.50Aug 77.459.15$8.3020.5%20.96--
$180.00Aug 75.006.70$5.8529.1%1910.94--

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 59.9K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 71.652.50$2.0840.9%7.1K0.79420
$180.00Aug 70.020.14$0.08150.0%5.1K0.06176
$175.00Aug 70.451.10$0.7883.3%4.2K0.41572
$160.00Aug 714.1015.25$14.687.8%2.5K1.002.9K
$177.50Aug 70.110.31$0.2195.2%2.1K0.14101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.020.06$0.04100.0%3.9K0.048
$175.00Aug 71.101.68$1.3941.7%2.3K0.59--
$172.50Aug 70.200.39$0.3063.3%1.4K0.21--
$165.00Aug 70.000.05$0.03166.7%7260.0130
$170.00Aug 141.331.59$1.4617.8%6840.28--

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 427.3%, max 951.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18385.7%36.7%951.0%40925
$145.00Aug 7Sep 18328.6%34.5%852.9%71493
$155.00Aug 7Sep 18275.3%32.6%745.5%4881.4K
$150.00Aug 7Sep 18272.4%33.7%707.3%6543.0K
$141.00Aug 7Aug 21374.1%52.4%614.0%819
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18385.7%36.7%951.9%5022.0K
$145.00Aug 7Sep 18328.6%34.4%853.8%127951
$155.00Aug 7Sep 18275.3%32.6%745.5%17164
$143.00Aug 7Sep 4351.2%43.3%711.7%28187
$150.00Aug 7Sep 18272.4%33.7%707.3%2961.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 32.33, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.18$4.82$0.1826.78$190.18
$195.00$200.00Aug 21$0.20$4.80$0.2024.00$195.20
$177.50$180.00Aug 7$0.13$2.37$0.1318.23$177.63
$185.00$187.50Aug 14$0.22$2.28$0.2210.36$185.22
$195.00$200.00Sep 18$0.56$4.44$0.567.93$195.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Sep 18$0.15$4.85$0.1532.33$144.85
$160.00$150.00Aug 28$0.34$9.66$0.3428.41$159.66
$155.00$152.50Sep 4$0.11$2.39$0.1121.73$154.89
$160.00$155.00Aug 21$0.32$4.68$0.3214.62$159.68
$150.00$145.00Sep 18$0.36$4.64$0.3612.89$149.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 49.00, avg 2.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Sep 18$4.70$4.70$0.3015.67$144.70
$150.00$152.50Sep 4$2.34$2.34$0.1614.63$152.34
$150.00$155.00Sep 18$4.63$4.63$0.3712.51$154.63
$152.50$155.00Aug 14$2.30$2.30$0.2011.50$154.80
$148.00$149.00Aug 7$0.90$0.90$0.109.00$148.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 7$4.90$4.90$0.1049.00$185.10
$200.00$185.00Aug 21$14.00$14.00$1.0014.00$186.00
$187.50$182.50Aug 14$4.57$4.57$0.4310.63$182.93
$190.00$185.00Aug 28$4.40$4.40$0.607.33$185.60
$200.00$190.00Sep 18$8.65$8.65$1.356.41$191.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 7Sep 4$0.05339.9%54.1%
$147.00Aug 7Aug 14$0.08306.1%42.2%
$140.00Aug 7Aug 14$0.10385.7%53.2%
$150.00Aug 7Aug 14$0.15272.4%42.2%
$190.00Aug 7Aug 14$0.18162.1%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Aug 7Aug 14$0.09362.7%69.8%
$143.00Aug 7Aug 14$0.13351.2%71.5%
$157.50Aug 7Aug 14$0.15204.9%41.8%
$160.00Aug 7Aug 14$0.17163.6%37.5%
$162.50Aug 7Aug 14$0.25136.7%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 1.24% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$0.78$1.39$2.17$172.83$177.171.24%
$172.50Aug 7$2.08$0.30$2.38$170.12$174.881.36%
$177.50Aug 7$0.21$3.31$3.52$173.98$181.022.02%
$170.00Aug 7$4.58$0.04$4.62$165.38$174.622.65%
$180.00Aug 7$0.08$5.85$5.93$174.07$185.933.40%
$175.00Aug 14$3.11$3.45$6.56$168.44$181.563.76%
$172.50Aug 14$4.43$2.31$6.74$165.76$179.243.86%
$177.50Aug 14$2.09$5.03$7.12$170.38$184.624.08%
$167.50Aug 7$7.20$0.06$7.26$160.24$174.764.16%
$170.00Aug 14$6.13$1.46$7.59$162.41$177.594.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.22% of stock, avg 3.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$172.50Aug 7$0.08$0.30$0.38$172.12$180.38
$177.50$172.50Aug 7$0.21$0.30$0.51$171.99$178.01
$185.00$162.50Aug 14$0.51$0.26$0.77$161.73$185.77
$190.00$160.00Aug 21$0.51$0.51$1.02$158.98$191.02
$185.00$165.00Aug 14$0.51$0.55$1.06$163.94$186.06
$175.00$172.50Aug 7$0.78$0.30$1.08$171.42$176.08
$182.50$162.50Aug 14$0.83$0.26$1.09$161.41$183.59
$190.00$162.50Aug 21$0.51$0.78$1.29$161.21$191.29
$182.50$165.00Aug 14$0.83$0.55$1.38$163.62$183.88
$185.00$167.50Aug 14$0.51$0.92$1.43$166.07$186.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 24.00, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
141/142155/158Aug 28$2.40$0.1024.00$139.60$157.40
140/145150/155Sep 18$4.78$0.2221.73$140.22$154.78
155/158162/165Sep 11$2.37$0.1318.23$155.13$164.87
150/152165/168Sep 4$2.35$0.1515.67$150.15$167.35
147/148158/160Aug 21$2.34$0.1614.62$145.66$159.84
140/141158/160Aug 21$2.33$0.1713.71$138.67$159.83
141/142150/152Aug 28$2.30$0.2011.50$139.70$152.30
141/142160/162Aug 28$2.30$0.2011.50$139.70$162.30
152/155162/165Sep 4$2.28$0.2210.36$152.72$164.78
141/142158/160Aug 28$2.27$0.239.87$139.73$159.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Sep 4$0.07$2.4334.71
$155.00$160.00$165.00Sep 18$0.16$4.8430.25
$165.00$170.00$175.00Sep 18$0.17$4.8328.41
$162.50$165.00$167.50Sep 4$0.09$2.4126.78
$182.50$185.00$187.50Aug 14$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.06$2.4440.67
$145.00$150.00$155.00Sep 18$0.15$4.8532.33
$162.50$165.00$167.50Aug 14$0.08$2.4230.25
$175.00$177.50$180.00Aug 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 $-0.46, 86 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 7-$0.01$4.99
$190.00$195.001:2Aug 21-$0.15$4.85
$185.00$190.001:2Sep 4-$0.39$4.61
$195.00$200.001:2Sep 18-$0.43$4.57
$190.00$195.001:2Sep 18-$0.71$4.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 28-$0.46$9.54
$190.00$180.001:2Sep 4-$1.07$8.93
$190.00$180.001:2Sep 11-$2.66$7.34
$150.00$145.001:2Sep 18-$0.09$4.91
$145.00$140.001:2Sep 18-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.24%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$7.400.510.3%4.24%4.58%1181.1K
$175.00Sep 11$6.650.500.3%3.81%4.15%55--
$175.00Sep 4$6.100.510.3%3.50%3.83%78
$175.00Aug 28$5.300.500.3%3.04%3.37%5497
$180.00Sep 18$5.200.413.2%2.98%6.18%277588
$177.50Sep 4$4.950.451.8%2.84%4.60%6--
$180.00Sep 11$4.250.403.2%2.44%5.64%93--
$175.00Aug 21$4.200.490.3%2.41%2.74%3111.6K
$177.50Aug 28$4.100.431.8%2.35%4.12%33--
$180.00Sep 4$3.900.393.2%2.24%5.44%14--

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 52,424
Total Puts 21,555
Put/Call Ratio 0.41
Net Difference 30,869

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