Tour v494
ABNB
AIRBNB INC A
$174.28 +14.93%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 15:00)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 77,243
Calls: 54,354 (70%)
Puts: 22,889 (30%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +842.34% (Calls)
Puts: +838.84% (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 +602.16%
Calls: +748.13%
Puts: +398.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $48.68M
Calls: $44.52M (91%)
Puts: $4.16M (9%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +1152.55%
Puts: +328.01%
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 +901.52%
Calls: +1207.92%
Puts: +185.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 0.42
Prior 1.00
Current vs Prior -57.89%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -44.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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 1.92% | 4.49%6.77% | 10.16%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -74.38% | -47.57%-26.22% | -21.20%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -67.32% | -49.08%-31.61% | -23.66%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -74.38% | -47.57%-25.22% | -20.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.72% | 10.79%
Calls: 37.33% | 11.49%
Puts: 54.10% | 10.09%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +268.41% | +46.21%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +129.26% | -1.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($44.52M) vs puts ($4.16M). Dollar volume significantly above 7-day average (902% higher). Volume explosion - 602% above 7-day average (77,243 vs avg 11,000). Extreme bullish P/C ratio of 0.42 - heavy call buying (54,354 calls vs 22,889 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
14:00BULLISHBULLISHBULLISH
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 65 of results (avg 7.7%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1810.1510.55$10.353.9%1910.621.4K
$146.00Aug 727.6528.80$28.234.1%201.0028
$150.00Sep 1825.6026.90$26.255.0%1900.922.0K
$145.00Aug 728.5029.95$29.235.0%331.0057
$175.00Sep 187.407.80$7.605.3%1800.511.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 189.9010.35$10.134.4%350.591
$175.00Sep 187.157.55$7.355.4%1120.49--
$185.00Sep 1812.9513.75$13.356.0%100.69--
$170.00Sep 184.955.30$5.136.8%450.384
$175.00Aug 285.355.75$5.557.2%2140.50--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.79, cheapest $0.79)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.750.83$0.7910.1%600.08501

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 732.6035.55$34.088.7%241.0029
$141.00Aug 732.2034.55$33.387.0%71.005
$142.00Aug 731.3033.45$32.386.6%191.0010
$143.00Aug 729.6532.20$30.938.2%311.0031
$144.00Aug 729.4031.55$30.487.1%61.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2124.9527.20$26.088.6%11.00--
$190.00Aug 714.7517.30$16.0215.9%61.00--
$185.00Aug 79.9511.80$10.8817.0%201.00--
$180.00Aug 74.656.75$5.7036.8%2000.96--
$182.50Aug 77.458.50$7.9813.2%30.96--

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 62.5K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 71.762.57$2.1737.3%7.1K0.85420
$180.00Aug 70.020.08$0.05120.0%5.1K0.04176
$175.00Aug 70.370.58$0.4843.7%4.3K0.36572
$160.00Aug 714.2015.10$14.656.1%2.6K1.002.9K
$177.50Aug 70.050.12$0.0977.8%2.1K0.08101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.010.05$0.03133.3%4.0K0.038
$175.00Aug 70.851.51$1.1855.9%2.4K0.64--
$172.50Aug 70.100.20$0.1566.7%1.5K0.16--
$165.00Aug 70.000.01$0.01100.0%7360.0030
$170.00Aug 141.381.50$1.448.3%7140.28--

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 518.4%, max 1199.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18463.1%35.6%1199.7%41925
$145.00Aug 7Sep 18394.3%35.6%1006.3%74493
$150.00Aug 7Sep 18327.2%33.6%874.6%6693.0K
$141.00Aug 7Aug 21449.2%48.9%817.8%819
$142.00Aug 7Aug 28435.4%50.2%766.9%2115
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18463.1%35.6%1199.7%5062.0K
$145.00Aug 7Sep 18394.3%35.6%1006.3%134951
$143.00Aug 7Sep 4421.6%43.1%877.7%28187
$150.00Aug 7Sep 18327.2%33.6%874.6%3031.9K
$141.00Aug 7Aug 28449.2%46.5%865.5%31368

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 49.00, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.20$4.80$0.2024.00$190.20
$195.00$200.00Aug 21$0.23$4.77$0.2320.74$195.23
$185.00$187.50Aug 14$0.16$2.34$0.1614.62$185.16
$195.00$200.00Sep 18$0.57$4.43$0.577.77$195.57
$182.50$185.00Aug 14$0.30$2.20$0.307.33$182.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$150.00Aug 28$0.15$7.35$0.1549.00$157.35
$155.00$152.50Sep 4$0.10$2.40$0.1024.00$154.90
$172.50$170.00Aug 7$0.12$2.38$0.1219.83$172.38
$150.00$145.00Sep 18$0.26$4.74$0.2618.23$149.74
$145.00$140.00Sep 18$0.27$4.73$0.2717.52$144.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 28.41, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Sep 18$4.83$4.83$0.1728.41$144.83
$150.00$155.00Sep 18$4.77$4.77$0.2320.74$154.77
$152.50$155.00Aug 14$2.38$2.38$0.1219.83$154.88
$160.00$162.50Aug 14$2.38$2.38$0.1219.83$162.38
$152.50$155.00Sep 4$2.37$2.37$0.1318.23$154.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$185.00Aug 21$14.25$14.25$0.7519.00$185.75
$187.50$182.50Aug 14$4.60$4.60$0.4011.50$182.90
$182.50$180.00Aug 7$2.28$2.28$0.2210.36$180.22
$182.50$180.00Aug 14$2.28$2.28$0.2210.36$180.22
$200.00$190.00Sep 18$8.95$8.95$1.058.52$191.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.81, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Aug 7Aug 14$0.05340.5%43.6%
$160.00Aug 7Aug 14$0.08196.2%35.0%
$140.00Aug 7Aug 14$0.09463.1%53.2%
$150.00Aug 7Aug 14$0.10327.2%42.0%
$165.00Aug 7Aug 14$0.19131.4%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Aug 7Aug 14$0.08228.7%37.6%
$142.00Aug 7Aug 14$0.09435.4%69.8%
$160.00Aug 7Aug 14$0.12196.2%35.0%
$143.00Aug 7Aug 14$0.13421.6%71.4%
$162.50Aug 7Aug 14$0.17163.8%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 0.95% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$0.48$1.18$1.66$173.34$176.660.95%
$172.50Aug 7$2.17$0.15$2.32$170.18$174.821.33%
$177.50Aug 7$0.09$3.11$3.20$174.30$180.701.84%
$170.00Aug 7$3.95$0.03$3.98$166.02$173.982.28%
$180.00Aug 7$0.05$5.70$5.75$174.25$185.753.30%
$175.00Aug 14$3.03$3.47$6.50$168.50$181.503.73%
$172.50Aug 14$4.35$2.33$6.68$165.82$179.183.83%
$177.50Aug 14$2.03$4.97$7.00$170.50$184.504.02%
$167.50Aug 7$7.15$0.06$7.21$160.29$174.714.14%
$170.00Aug 14$5.82$1.44$7.26$162.74$177.264.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.14% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$172.50Aug 7$0.09$0.15$0.24$172.26$177.74
$175.00$172.50Aug 7$0.48$0.15$0.63$171.87$175.63
$185.00$162.50Aug 14$0.45$0.18$0.63$161.87$185.63
$182.50$162.50Aug 14$0.75$0.18$0.93$161.57$183.43
$185.00$165.00Aug 14$0.45$0.49$0.94$164.06$185.94
$190.00$160.00Aug 21$0.53$0.52$1.05$158.95$191.05
$182.50$165.00Aug 14$0.75$0.49$1.24$163.76$183.74
$185.00$167.50Aug 14$0.45$0.81$1.26$166.24$186.26
$190.00$162.50Aug 21$0.53$0.77$1.30$161.20$191.30
$180.00$162.50Aug 14$1.25$0.18$1.43$161.07$181.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 24.00, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
141/142155/158Aug 28$2.40$0.1024.00$139.60$157.40
142/143158/160Aug 28$2.40$0.1024.00$140.60$159.90
155/158160/162Sep 11$2.34$0.1614.62$155.16$162.34
149/150160/162Sep 11$2.33$0.1713.71$147.67$162.33
141/142158/160Aug 21$2.32$0.1812.89$139.68$159.82
147/148150/152Aug 21$2.30$0.2011.50$145.70$152.30
149/150155/158Sep 11$2.27$0.239.87$147.73$157.27
150/152160/162Sep 4$2.25$0.259.00$150.25$162.25
140/145155/160Sep 18$4.50$0.509.00$140.50$159.50
145/150155/160Sep 18$4.49$0.518.80$145.51$159.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Aug 28$0.06$2.4440.67
$177.50$180.00$182.50Aug 7$0.07$2.4334.71
$185.00$187.50$190.00Aug 14$0.07$2.4334.71
$167.50$170.00$172.50Sep 4$0.07$2.4334.71
$160.00$162.50$165.00Sep 4$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Aug 28$0.08$2.4230.25
$165.00$167.50$170.00Aug 28$0.10$2.4024.00
$167.50$170.00$172.50Aug 28$0.10$2.4024.00
$170.00$172.50$175.00Aug 28$0.10$2.4024.00
$175.00$177.50$180.00Aug 21$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-1.18, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 7-$0.01$4.99
$190.00$195.001:2Aug 21-$0.13$4.87
$185.00$190.001:2Aug 28-$0.35$4.65
$185.00$190.001:2Sep 4-$0.37$4.63
$195.00$200.001:2Sep 18-$0.39$4.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 4-$1.18$8.82
$190.00$180.001:2Sep 11-$2.50$7.50
$157.50$150.001:2Aug 28-$0.55$6.95
$162.50$157.501:2Sep 11-$0.04$4.96
$175.00$170.001:2Aug 21-$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.25%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$7.400.510.4%4.25%4.66%1801.1K
$175.00Sep 4$6.000.500.4%3.44%3.86%88
$175.00Sep 11$5.500.500.4%3.16%3.57%55--
$180.00Sep 18$5.150.413.3%2.96%6.24%281588
$175.00Aug 28$5.100.500.4%2.93%3.34%6797
$177.50Sep 11$5.000.451.9%2.87%4.72%24
$177.50Sep 4$4.800.441.9%2.75%4.60%8--
$180.00Sep 11$4.250.393.3%2.44%5.72%96--
$175.00Aug 21$4.100.500.4%2.35%2.77%5811.6K
$177.50Aug 28$3.950.431.9%2.27%4.11%33--

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 54,354
Total Puts 22,889
Put/Call Ratio 0.42
Net Difference 31,465

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