Tour v494
ABNB
AIRBNB INC A
$175.05 +15.44%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:10)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 83,992
Calls: 58,611 (70%)
Puts: 25,381 (30%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +916.14% (Calls)
Puts: +941.06% (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 +663.51%
Calls: +814.55%
Puts: +452.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $54.39M
Calls: $50.16M (92%)
Puts: $4.23M (8%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +1311.26%
Puts: +335.64%
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 +1019.11%
Calls: +1373.64%
Puts: +190.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 0.43
Prior 1.00
Current vs Prior -56.70%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -42.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 1.94% | 4.38%5.66% | 10.07%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -74.11% | -48.87%-38.38% | -21.86%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -66.98% | -50.34%-42.87% | -24.30%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -74.11% | -48.87%-37.54% | -20.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 91.00% | 14.21%
Calls: 143.90% | 20.78%
Puts: 38.11% | 7.64%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +633.28% | +92.55%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +356.30% | +29.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($50.16M) vs puts ($4.23M). Dollar volume significantly above 7-day average (1019% higher). Volume explosion - 664% above 7-day average (83,992 vs avg 11,000). Extreme bullish P/C ratio of 0.43 - heavy call buying (58,611 calls vs 25,381 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
15:00BULLISHBULLISHBULLISH
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 53 of results (avg 7.6%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2124.2525.45$24.854.8%1601.001.5K
$150.00Aug 1424.2025.40$24.804.8%1041.00257
$146.00Aug 727.8029.25$28.535.1%221.0028
$160.00Sep 1817.4018.35$17.885.3%2510.812.6K
$147.00Aug 726.7528.35$27.555.8%121.00258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 186.857.25$7.055.7%1250.48--
$180.00Sep 189.409.95$9.685.7%380.581
$170.00Sep 184.805.10$4.956.1%1270.374
$210.00Aug 2134.0036.45$35.237.0%30.97--
$177.50Aug 144.404.75$4.587.6%580.62--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.66, cheapest $0.66)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Aug 210.600.71$0.6616.7%1090.1230

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 1432.6535.50$34.088.4%21.005
$142.00Aug 1431.7034.15$32.927.4%51.0013
$143.00Aug 1430.7033.40$32.058.4%--1.0012
$145.00Aug 1428.7031.40$30.059.0%21.0048
$146.00Aug 1427.6530.45$29.059.6%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 73.956.50$5.2348.8%2001.00--
$185.00Aug 79.0011.45$10.2323.9%201.00--
$190.00Aug 714.1016.45$15.2715.4%61.00--
$210.00Aug 2134.0036.45$35.237.0%30.97--
$200.00Aug 2123.8526.50$25.1810.5%10.97--

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 68.2K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 71.623.05$2.3461.1%7.1K0.94420
$180.00Aug 70.000.03$0.02150.0%5.3K0.02176
$175.00Aug 70.250.84$0.54109.3%4.7K0.47572
$160.00Aug 714.4015.95$15.1810.2%3.6K1.002.9K
$177.50Aug 70.030.10$0.07100.0%2.4K0.07101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.000.01$0.01100.0%4.1K0.018
$175.00Aug 70.390.81$0.6070.0%2.6K0.53--
$172.50Aug 70.030.06$0.0560.0%2.2K0.07--
$170.00Aug 141.181.38$1.2815.6%7970.27--
$165.00Aug 70.000.01$0.01100.0%7360.0030

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 681.6%, max 1514.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18540.3%33.5%1514.8%74493
$150.00Aug 7Sep 18450.1%32.2%1296.6%6793.0K
$141.00Aug 7Aug 21614.0%49.4%1144.2%819
$142.00Aug 7Aug 28595.5%51.1%1064.3%2315
$149.00Aug 7Sep 11468.0%41.8%1018.8%4066
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18539.6%33.6%1507.6%134951
$150.00Aug 7Sep 18450.1%32.2%1296.6%3311.9K
$143.00Aug 7Sep 4576.3%43.6%1220.3%28187
$141.00Aug 7Aug 28613.3%47.4%1194.2%32368
$142.00Aug 7Aug 28594.7%51.1%1062.9%75505

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 17.52, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Sep 18$0.62$9.38$0.6215.13$200.62
$190.00$195.00Aug 21$0.33$4.67$0.3314.15$190.33
$185.00$187.50Aug 14$0.19$2.31$0.1912.16$185.19
$195.00$200.00Sep 18$0.61$4.39$0.617.20$195.61
$185.00$190.00Aug 21$0.66$4.34$0.666.58$185.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Sep 18$0.27$4.73$0.2717.52$149.73
$162.50$160.00Aug 14$0.14$2.36$0.1416.86$162.36
$160.00$155.00Sep 4$0.32$4.68$0.3214.63$159.68
$165.00$162.50Aug 14$0.17$2.33$0.1713.71$164.83
$162.50$160.00Aug 21$0.17$2.33$0.1713.71$162.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 26.27, avg 3.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$144.00$147.00Sep 4$2.89$2.89$0.1126.27$146.89
$152.50$155.00Aug 7$2.37$2.37$0.1318.23$154.87
$150.00$155.00Sep 18$4.68$4.68$0.3214.62$154.68
$157.50$160.00Aug 7$2.32$2.32$0.1812.89$159.82
$155.00$157.50Aug 28$2.32$2.32$0.1812.89$157.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$185.00Aug 21$14.30$14.30$0.7020.43$185.70
$180.00$177.50Aug 7$2.37$2.37$0.1318.23$177.63
$182.50$180.00Aug 7$2.30$2.30$0.2011.50$180.20
$177.50$175.00Aug 7$2.26$2.26$0.249.42$175.24
$200.00$190.00Sep 18$8.75$8.75$1.257.00$191.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 7Aug 14$0.05273.6%34.5%
$141.00Aug 7Aug 14$0.10614.0%73.2%
$210.00Aug 21Sep 18$0.2146.2%31.1%
$148.00Aug 7Aug 14$0.25486.0%41.2%
$190.00Aug 7Aug 14$0.27253.5%39.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Aug 7Aug 14$0.08317.9%38.3%
$141.00Aug 7Aug 14$0.09613.3%73.2%
$142.00Aug 7Aug 14$0.09594.7%70.6%
$160.00Aug 7Aug 14$0.10274.4%34.5%
$143.00Aug 7Aug 14$0.13576.3%72.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.65% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$0.54$0.60$1.14$173.86$176.140.65%
$172.50Aug 7$2.34$0.05$2.39$170.11$174.891.37%
$177.50Aug 7$0.07$2.86$2.93$174.57$180.431.67%
$170.00Aug 7$4.90$0.01$4.91$165.09$174.912.80%
$180.00Aug 7$0.02$5.23$5.25$174.75$185.253.00%
$175.00Aug 14$3.08$3.13$6.21$168.79$181.213.55%
$177.50Aug 14$2.08$4.58$6.66$170.84$184.163.80%
$172.50Aug 14$4.60$2.08$6.68$165.82$179.183.82%
$167.50Aug 7$7.15$0.06$7.21$160.29$174.714.12%
$170.00Aug 14$6.20$1.28$7.48$162.52$177.484.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.07% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$172.50Aug 7$0.07$0.05$0.12$172.38$177.62
$175.00$172.50Aug 7$0.54$0.05$0.59$171.91$175.59
$185.00$162.50Aug 14$0.49$0.25$0.74$161.76$185.74
$185.00$165.00Aug 14$0.49$0.42$0.91$164.09$185.91
$182.50$162.50Aug 14$0.86$0.25$1.11$161.39$183.61
$185.00$167.50Aug 14$0.49$0.67$1.16$166.34$186.16
$190.00$162.50Aug 21$0.55$0.66$1.21$161.29$191.21
$182.50$165.00Aug 14$0.86$0.42$1.28$163.72$183.78
$182.50$167.50Aug 14$0.86$0.67$1.53$165.97$184.03
$190.00$165.00Aug 21$0.55$0.98$1.53$163.47$191.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 21.73, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
141/142158/160Aug 21$2.39$0.1121.73$139.61$159.89
149/150160/162Sep 11$2.37$0.1318.23$147.63$162.37
155/158168/170Sep 11$2.37$0.1318.23$155.13$169.87
152/155160/162Sep 4$2.35$0.1515.67$152.65$162.35
155/158160/162Sep 11$2.34$0.1614.62$155.16$162.34
141/142152/155Aug 28$2.33$0.1713.71$139.67$154.83
150/155160/165Sep 18$4.60$0.4011.50$150.40$164.60
155/160165/170Sep 18$4.55$0.4510.11$155.45$169.55
147/148158/160Aug 21$2.27$0.239.87$145.73$159.77
160/162165/168Sep 4$2.24$0.268.62$160.26$167.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 18$0.09$4.9154.56
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Sep 11$0.06$2.4440.67
$162.50$165.00$167.50Aug 14$0.08$2.4230.25
$170.00$172.50$175.00Aug 14$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Aug 28$0.07$2.4334.71
$150.00$155.00$160.00Sep 18$0.15$4.8532.33
$162.50$165.00$167.50Aug 14$0.08$2.4230.25
$157.50$160.00$162.50Aug 21$0.08$2.4230.25
$167.50$170.00$172.50Aug 7$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. 117 found (best net $-0.15, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.15$9.85
$185.00$190.001:2Aug 7-$0.01$4.99
$180.00$185.001:2Aug 21-$0.02$4.98
$195.00$200.001:2Aug 21-$0.04$4.96
$185.00$190.001:2Sep 4-$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 4-$0.65$9.35
$190.00$180.001:2Sep 11-$1.84$8.16
$157.50$150.001:2Aug 28-$0.56$6.94
$150.00$145.001:2Sep 18-$0.10$4.90
$162.50$157.501:2Sep 11-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.14%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.50Sep 11$5.500.461.4%3.14%4.54%24
$180.00Sep 18$5.250.422.8%3.00%5.83%284588
$177.50Sep 4$4.800.451.4%2.74%4.14%8--
$180.00Sep 11$4.450.412.8%2.54%5.37%98--
$180.00Sep 4$3.800.392.8%2.17%5.00%16--
$177.50Aug 28$3.600.451.4%2.06%3.46%58--
$185.00Sep 18$3.600.325.7%2.06%7.74%408622
$185.00Sep 11$2.850.305.7%1.63%7.31%11
$177.50Aug 21$2.840.411.4%1.62%3.02%29354
$180.00Aug 28$2.610.372.8%1.49%4.32%6115

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 58,611
Total Puts 25,381
Put/Call Ratio 0.43
Net Difference 33,230

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