Tour v494
ABNB
AIRBNB INC A
$178.07 +17.43%
(8/7 15:10) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶ (8/7 18:03)
◀ 8/7 16:00 ▶

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 95,269
Calls: 65,262 (69%)
Puts: 30,007 (31%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +1031.45% (Calls)
Puts: +1130.80% (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 +766.03%
Calls: +918.33%
Puts: +553.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $71.23M
Calls: $65.93M (93%)
Puts: $5.29M (7%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +1754.89%
Puts: +445.10%
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 +1365.41%
Calls: +1836.88%
Puts: +263.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 0.46
Prior 1.00
Current vs Prior -54.02%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -39.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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 1.70% | 4.61%6.05% | 10.20%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -38.54% | -29.27%-34.04% | -20.87%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -21.61% | -31.30%-38.85% | -23.35%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -38.54% | -29.27%-33.14% | -20.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.74% | 12.53%
Calls: 14.55% | 12.55%
Puts: 16.93% | 12.50%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +26.83% | +69.78%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg -21.07% | +14.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($65.93M) vs puts ($5.29M). Dollar volume significantly above 7-day average (1365% higher). Volume explosion - 766% above 7-day average (95,269 vs avg 11,000). Extreme bullish P/C ratio of 0.46 - heavy call buying (65,262 calls vs 30,007 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
16:00BULLISHBULLISHBULLISH
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 47 of results (avg 7.8%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 727.5028.55$28.033.7%5031.00982
$152.50Aug 725.0026.00$25.503.9%6631.00733
$144.00Aug 733.3034.85$34.084.5%61.0019
$145.00Aug 732.4033.95$33.174.7%431.0057
$172.50Aug 75.505.80$5.655.3%7.2K1.00420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 184.054.25$4.154.8%1600.314
$180.00Sep 188.008.55$8.286.6%590.511
$175.00Sep 185.856.40$6.139.0%1570.41--
$210.00Aug 2130.8533.75$32.309.0%31.00--
$175.00Aug 142.052.25$2.159.3%1.4K0.35--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.49, cheapest $0.49)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Aug 210.450.53$0.4916.3%1140.0930

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 733.8036.15$34.976.7%311.0031
$144.00Aug 733.3034.85$34.084.5%61.0019
$145.00Aug 732.4033.95$33.174.7%431.0057
$146.00Aug 730.3533.00$31.688.4%221.0028
$147.00Aug 729.4532.10$30.788.6%121.00258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2130.8533.75$32.309.0%31.00--
$190.00Aug 710.9013.55$12.2321.7%60.99--
$185.00Aug 76.258.75$7.5033.3%200.99--
$180.00Aug 70.753.85$2.30134.8%3530.98--
$200.00Aug 2120.7023.80$22.2513.9%10.94--

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 76.8K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 75.505.80$5.655.3%7.2K1.00420
$180.00Aug 70.000.01$0.01100.0%5.4K0.01176
$175.00Aug 72.853.85$3.3529.9%5.2K1.00572
$160.00Aug 717.5518.55$18.055.5%3.7K1.002.9K
$177.50Aug 70.550.89$0.7247.2%3.2K0.62101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.000.01$0.01100.0%4.3K0.018
$175.00Aug 70.000.01$0.01100.0%2.7K0.01--
$172.50Aug 70.000.01$0.01100.0%2.2K0.01--
$175.00Aug 142.052.25$2.159.3%1.4K0.35--
$170.00Aug 140.710.90$0.8123.5%9670.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 1064.7%, max 2297.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18899.3%37.5%2297.3%84493
$150.00Aug 7Sep 18758.3%33.4%2170.0%7083.0K
$155.00Aug 7Sep 18620.3%33.4%1759.8%5231.4K
$149.00Aug 7Sep 11786.3%45.0%1648.8%4166
$147.00Aug 7Sep 11842.5%48.5%1637.0%13258
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18899.3%37.5%2297.3%170951
$150.00Aug 7Sep 18758.3%33.4%2170.0%3391.9K
$143.00Aug 7Sep 4956.6%46.5%1959.0%28187
$155.00Aug 7Sep 18620.3%33.4%1759.8%25964
$152.50Aug 7Sep 4689.0%39.0%1667.3%54281

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 70.43, avg 5.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.14$9.86$0.1470.43$200.14
$182.50$185.00Aug 7$0.15$2.35$0.1515.67$182.65
$195.00$200.00Aug 21$0.33$4.67$0.3314.15$195.33
$187.50$190.00Aug 14$0.21$2.29$0.2110.90$187.71
$200.00$210.00Sep 18$0.96$9.04$0.969.42$200.96
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$150.00Aug 28$0.13$7.37$0.1356.69$157.37
$155.00$152.50Sep 4$0.12$2.38$0.1219.83$154.88
$167.50$165.00Aug 14$0.13$2.37$0.1318.23$167.37
$157.50$155.00Aug 21$0.14$2.36$0.1416.86$157.36
$162.50$160.00Aug 21$0.14$2.36$0.1416.86$162.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 24.00, avg 2.99)

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
$144.00$147.00Sep 4$2.87$2.87$0.1322.08$146.87
$152.50$155.00Aug 14$2.39$2.39$0.1121.73$154.89
$152.50$155.00Sep 4$2.35$2.35$0.1515.67$154.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 7$4.73$4.73$0.2717.52$185.27
$200.00$185.00Aug 21$13.50$13.50$1.509.00$186.50
$146.00$145.00Aug 28$0.87$0.87$0.136.69$145.13
$200.00$195.00Sep 18$4.33$4.33$0.676.46$195.67
$190.00$187.50Aug 14$2.15$2.15$0.356.14$187.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.95, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Aug 7Aug 14$0.10842.5%68.6%
$165.00Aug 7Aug 14$0.12349.7%39.7%
$160.00Aug 7Aug 14$0.20484.4%48.5%
$167.50Aug 7Aug 14$0.33354.1%36.6%
$144.00Aug 7Sep 4$0.34927.9%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Aug 7Aug 14$0.09552.1%45.2%
$149.00Aug 7Aug 14$0.11786.3%64.0%
$162.50Aug 7Aug 14$0.11417.0%36.4%
$143.00Aug 7Aug 14$0.12956.6%77.0%
$147.00Aug 7Aug 14$0.12842.5%68.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.02% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.50Aug 7$0.72$1.09$1.81$175.69$179.311.02%
$180.00Aug 7$0.01$2.30$2.31$177.69$182.311.30%
$175.00Aug 7$3.35$0.01$3.36$171.64$178.361.89%
$182.50Aug 7$0.16$4.30$4.46$178.04$186.962.50%
$172.50Aug 7$5.65$0.01$5.66$166.84$178.163.18%
$177.50Aug 14$3.78$3.13$6.91$170.59$184.413.88%
$180.00Aug 14$2.62$4.43$7.05$172.95$187.053.96%
$175.00Aug 14$5.30$2.15$7.45$167.55$182.454.18%
$185.00Aug 7$0.01$7.50$7.51$177.49$192.514.22%
$182.50Aug 14$1.65$6.38$8.03$174.47$190.534.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.48% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$167.50Aug 14$0.36$0.49$0.85$166.65$190.85
$187.50$167.50Aug 14$0.57$0.49$1.06$166.44$188.56
$190.00$170.00Aug 14$0.36$0.81$1.17$168.83$191.17
$195.00$165.00Aug 21$0.53$0.80$1.33$163.67$196.33
$187.50$170.00Aug 14$0.57$0.81$1.38$168.62$188.88
$185.00$167.50Aug 14$1.01$0.49$1.50$166.00$186.50
$195.00$167.50Aug 21$0.53$1.14$1.67$165.83$196.67
$190.00$172.50Aug 14$0.36$1.40$1.76$170.74$191.76
$185.00$170.00Aug 14$1.01$0.81$1.82$168.18$186.82
$187.50$172.50Aug 14$0.57$1.40$1.97$170.53$189.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 24.00, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152165/168Sep 4$2.40$0.1024.00$150.10$167.40
150/152162/165Sep 4$2.39$0.1121.73$150.11$164.89
158/160165/168Sep 11$2.38$0.1219.83$157.62$167.38
160/162165/168Sep 4$2.35$0.1515.67$160.15$167.35
146/147155/158Aug 14$2.32$0.1812.89$144.68$157.32
146/147148/149Aug 14$0.90$0.109.00$146.10$148.90
149/150158/160Sep 11$2.21$0.297.62$147.79$159.71
155/158160/162Aug 21$2.19$0.317.06$155.31$162.19
150/155160/165Sep 18$4.36$0.646.81$150.64$164.36
155/160165/170Sep 18$4.36$0.646.81$155.64$169.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Aug 14$0.05$2.4549.00
$172.50$175.00$177.50Sep 4$0.05$2.4549.00
$170.00$175.00$180.00Sep 18$0.17$4.8328.41
$167.50$170.00$172.50Aug 7$0.10$2.4024.00
$185.00$190.00$195.00Aug 21$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 28$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.06$2.4440.67
$152.50$155.00$157.50Aug 21$0.08$2.4230.25
$170.00$175.00$180.00Sep 18$0.17$4.8328.41
$162.50$165.00$167.50Sep 4$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. 115 found (best net $-1.70, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 7-$0.01$4.99
$180.00$185.001:2Aug 21-$0.18$4.82
$185.00$190.001:2Aug 21-$0.30$4.70
$185.00$190.001:2Aug 28-$0.47$4.53
$195.00$200.001:2Sep 18-$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 11-$1.70$8.30
$190.00$180.001:2Sep 4-$2.01$7.99
$157.50$150.001:2Aug 28-$0.15$7.35
$155.00$150.001:2Sep 18-$0.06$4.94
$175.00$170.001:2Aug 21-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.93%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$7.000.491.1%3.93%5.01%320588
$180.00Sep 4$5.300.471.1%2.98%4.06%21--
$185.00Sep 18$4.750.393.9%2.67%6.56%412622
$180.00Sep 11$4.550.471.1%2.56%3.64%98--
$185.00Sep 11$4.100.373.9%2.30%6.19%71
$180.00Aug 28$3.900.451.1%2.19%3.27%8815
$180.00Aug 21$3.700.451.1%2.08%3.16%1.2K268
$190.00Sep 18$3.300.306.7%1.85%8.55%566336
$185.00Sep 4$2.520.353.9%1.42%5.31%36831
$180.00Aug 14$2.500.421.1%1.40%2.49%1.4K397

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 65,262
Total Puts 30,007
Put/Call Ratio 0.46
Net Difference 35,255

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