Tour v500
ABNB
AIRBNB INC A
$184.70 +3.72%
$184.00 (-0.38%)🌙
as of 08/10 06:05 PM
(8/10 15:05) ◀
|
Monday, August 10, 2026 (6:05pm)
January 2026
|
▶ (8/11 18:07)
◀ 8/10 18:05 ▶

Option Volume

Detail
ℹ
Current (08/10) 47,724
Calls: 26,406 (55%)
Puts: 21,318 (45%)
Prior (08/07) 95,269
Calls: 65,262 (69%)
Puts: 30,007 (31%)
Current vs Prior -49.91%
Calls: -59.54% (Calls)
Puts: -28.96% (Puts)
Prior 7-Day Total 181,414
Calls: 110,946 (61%)
Puts: 70,468 (39%)
Prior 7-Day Average 30,235
Calls: 15,849 (61%)
Puts: 10,066 (39%)
Current vs Prior 7-Day Avg +57.84%
Calls: +66.61%
Puts: +111.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $37.76M
Calls: $29.83M (79%)
Puts: $7.93M (21%)
Prior (08/07) $71.23M
Calls: $65.93M (93%)
Puts: $5.29M (7%)
Current vs Prior -46.99%
Calls: -54.76%
Puts: +49.84%
Prior 7-Day Total $102.36M
Calls: $87.16M (85%)
Puts: $15.20M (15%)
Prior 7-Day Average $17.06M
Calls: $12.45M (85%)
Puts: $2.17M (15%)
Current vs Prior 7-Day Avg +121.34%
Calls: +139.54%
Puts: +265.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.81
Prior (08/07) 0.46
Current vs Prior +75.58%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -2.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 222,577
Calls: 115,129 (52%)
Puts: 107,448 (48%)
Prior (08/07) 240,408
Calls: 124,668 (52%)
Puts: 115,740 (48%)
Current vs Prior -7.42%
Prior 7-Day Total 1,148,775
Calls: 601,722 (52%)
Puts: 547,053 (48%)
Prior 7-Day Average 191,462
Calls: 100,287 (52%)
Puts: 91,175 (48%)
Current vs Prior 7-Day Avg +16.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.77% | 5.47%5.47% | 9.91%
Prior 4.61% | 6.05%6.05% | 10.20%
Current vs Prior -18.27% | -9.58%-9.58% | -2.85%
Prior 7-Day Avg 7.36% | 8.59%9.15% | 12.80%
Current vs 7-Day Avg -48.81% | -36.30%-40.16% | -22.60%
Prior 7-Day Eod 4.61% | 6.05%6.05% | 10.20%
Current vs 7-Day Eod -18.27% | -9.58%-9.58% | -2.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.85% | 8.04%
Calls: 12.67% | 6.74%
Puts: 11.03% | 9.35%
Prior 15.74% | 12.53%
Calls: 14.55% | 12.55%
Puts: 16.93% | 12.50%
Current vs Prior -24.71% | -35.83%
Prior 7-Day Avg 16.18% | 10.83%
Calls: 15.14% | 10.57%
Puts: 17.22% | 11.09%
Current vs 7-Day Avg -26.77% | -25.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($29.83M) vs puts ($7.93M). Dollar volume significantly above 7-day average (121% higher). Below-average activity with volume down 50% vs prior. P/C ratio rising 76% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 45 of results (avg 7.9%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1810.5010.90$10.703.7%1390.62607
$200.00Sep 182.552.65$2.603.8%2.9K0.241.4K
$152.50Aug 2130.9533.00$31.986.4%41.00194
$170.00Aug 2815.5016.55$16.026.6%3080.85644
$149.00Aug 1434.5536.95$35.756.7%21.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1810.0010.50$10.254.9%1880.5838
$200.00Sep 1816.8017.85$17.336.1%60.761
$210.00Sep 1825.2027.15$26.177.5%30.88--
$195.00Aug 1410.1510.95$10.557.6%710.91--
$220.00Aug 2834.1536.90$35.537.7%10.94--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.65, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 140.871.06$0.9719.6%1.2K0.23159
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 140.300.33$0.329.4%9030.09824

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 1435.2537.95$36.607.4%51.0039
$149.00Aug 1434.5536.95$35.756.7%21.0063
$150.00Aug 1432.9535.85$34.408.4%361.00199
$152.50Aug 1431.1533.95$32.558.6%341.00296
$155.00Aug 1428.0530.95$29.509.8%71.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2834.1536.90$35.537.7%10.94--
$195.00Aug 1410.1510.95$10.557.6%710.91--
$200.00Aug 2114.3516.90$15.6316.3%10.911
$220.00Sep 1134.1537.20$35.678.6%50.88--
$210.00Sep 1825.2027.15$26.177.5%30.88--

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 29.5K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.552.65$2.603.8%2.9K0.241.4K
$200.00Aug 210.420.52$0.4721.3%1.5K0.09469
$185.00Aug 142.502.80$2.6511.3%1.3K0.49226
$190.00Aug 140.871.06$0.9719.6%1.2K0.23159
$180.00Aug 215.757.50$6.6326.4%1.1K0.68966
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 141.011.16$1.0913.8%1.8K0.2582
$175.00Aug 140.300.33$0.329.4%9030.09824
$170.00Aug 140.070.10$0.0933.3%8380.03386
$185.00Aug 142.813.10$2.969.8%7420.51--
$172.50Aug 140.100.34$0.22109.1%6520.06301

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 46.3%, max 160.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 14Sep 493.7%36.0%160.4%34373
$220.00Aug 14Sep 1876.4%32.6%134.2%58--
$155.00Aug 14Sep 1869.5%34.5%101.5%58663
$157.50Aug 14Sep 1172.6%36.5%98.9%979
$210.00Aug 14Sep 1863.2%32.3%96.0%99107
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 14Sep 493.7%36.0%160.4%8145
$155.00Aug 14Sep 1869.5%34.5%101.5%21125
$157.50Aug 14Sep 1172.6%36.5%98.9%24136
$150.00Aug 14Sep 1867.5%36.7%83.8%2011.2K
$149.00Aug 14Sep 1169.5%40.3%72.4%1307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 40.67, avg 6.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 28$0.12$4.88$0.1240.67$205.12
$200.00$205.00Aug 21$0.17$4.83$0.1728.41$200.17
$205.00$210.00Aug 21$0.23$4.77$0.2320.74$205.23
$197.50$200.00Aug 14$0.13$2.37$0.1318.23$197.63
$210.00$220.00Sep 18$0.67$9.33$0.6713.93$210.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 18$0.15$4.85$0.1532.33$154.85
$175.00$172.50Aug 14$0.10$2.40$0.1024.00$174.90
$177.50$175.00Aug 28$0.10$2.40$0.1024.00$177.40
$160.00$157.50Aug 21$0.11$2.39$0.1121.73$159.89
$160.00$155.00Sep 4$0.23$4.77$0.2320.74$159.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 39.00, avg 3.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$149.00$155.00Sep 11$5.85$5.85$0.1539.00$154.85
$155.00$157.50Sep 4$2.40$2.40$0.1024.00$157.40
$162.50$165.00Aug 14$2.38$2.38$0.1219.83$164.88
$162.50$165.00Aug 28$2.38$2.38$0.1219.83$164.88
$150.00$152.50Sep 4$2.38$2.38$0.1219.83$152.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$197.50Aug 28$21.60$21.60$0.9024.00$198.40
$195.00$190.00Aug 14$4.42$4.42$0.587.62$190.58
$210.00$200.00Sep 18$8.84$8.84$1.167.62$201.16
$220.00$190.00Sep 11$26.29$26.29$3.717.09$193.71
$200.00$195.00Aug 21$4.36$4.36$0.646.81$195.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.73, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 14Aug 21$0.0869.5%45.2%
$165.00Aug 14Aug 21$0.2150.9%36.4%
$205.00Aug 21Aug 28$0.2938.2%34.8%
$200.00Aug 14Aug 21$0.3443.1%34.7%
$162.50Aug 14Aug 21$0.3554.5%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Aug 14Aug 21$0.0969.5%58.1%
$148.00Aug 14Aug 21$0.1171.6%60.9%
$165.00Aug 14Aug 21$0.1150.9%36.4%
$220.00Aug 28Sep 11$0.1450.4%44.4%
$160.00Aug 14Aug 21$0.1858.1%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 3.04% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$2.65$2.96$5.61$179.39$190.613.04%
$182.50Aug 14$4.00$1.94$5.94$176.56$188.443.22%
$187.50Aug 14$1.62$4.95$6.57$180.93$194.073.56%
$180.00Aug 14$5.88$1.09$6.97$173.03$186.973.77%
$190.00Aug 14$0.97$6.13$7.10$182.90$197.103.84%
$177.50Aug 14$7.57$0.50$8.07$169.43$185.574.37%
$185.00Aug 21$3.98$4.33$8.31$176.69$193.314.50%
$187.50Aug 21$2.91$5.98$8.89$178.61$196.394.81%
$180.00Aug 21$6.63$2.32$8.95$171.05$188.954.85%
$182.50Aug 21$5.78$3.18$8.96$173.54$191.464.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.28% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$172.50Aug 14$0.29$0.22$0.51$171.99$195.51
$195.00$175.00Aug 14$0.29$0.32$0.61$174.39$195.61
$192.50$172.50Aug 14$0.51$0.22$0.73$171.77$193.23
$195.00$177.50Aug 14$0.29$0.50$0.79$176.71$195.79
$192.50$175.00Aug 14$0.51$0.32$0.83$174.17$193.33
$192.50$177.50Aug 14$0.51$0.50$1.01$176.49$193.51
$190.00$172.50Aug 14$0.97$0.22$1.19$171.31$191.19
$190.00$175.00Aug 14$0.97$0.32$1.29$173.71$191.29
$195.00$180.00Aug 14$0.29$1.09$1.38$178.62$196.38
$190.00$177.50Aug 14$0.97$0.50$1.47$176.03$191.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 22.81, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/158162/168Sep 11$4.79$0.2122.81$152.71$167.29
158/160162/168Sep 11$4.79$0.2122.81$155.21$167.29
162/165170/172Sep 11$2.37$0.1318.23$162.63$172.37
155/158170/172Sep 11$2.35$0.1515.67$155.15$172.35
158/160170/172Sep 11$2.35$0.1515.67$157.65$172.35
155/160165/170Sep 18$4.66$0.3413.71$155.34$169.66
160/162175/178Sep 11$2.32$0.1812.89$160.18$177.32
162/165172/175Sep 4$2.29$0.2110.90$162.71$174.79
150/152155/158Aug 14$2.26$0.249.42$150.24$157.26
160/162172/175Sep 4$2.23$0.278.26$160.27$174.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 21$0.05$2.4549.00
$150.00$155.00$160.00Sep 18$0.28$4.7216.86
$185.00$190.00$195.00Sep 4$0.30$4.7015.67
$170.00$175.00$180.00Sep 18$0.32$4.6814.63
$180.00$185.00$190.00Sep 18$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$177.50$180.00$182.50Aug 21$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.06$2.4440.67
$162.50$165.00$167.50Aug 14$0.06$2.4440.67
$160.00$162.50$165.00Sep 4$0.06$2.4440.67
$155.00$157.50$160.00Aug 21$0.07$2.4334.71

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 $-0.11, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 14-$0.11$9.89
$215.00$220.001:2Aug 14-$0.03$4.97
$200.00$205.001:2Aug 21-$0.13$4.87
$210.00$215.001:2Aug 14-$0.14$4.86
$205.00$210.001:2Aug 28-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$150.001:2Aug 28-$0.16$7.34
$160.00$155.001:2Sep 18-$0.10$4.90
$155.00$150.001:2Sep 18-$0.19$4.81
$165.00$160.001:2Sep 18-$0.28$4.72
$155.00$150.001:2Sep 11-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.17%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$7.700.510.2%4.17%4.33%414810
$185.00Sep 11$5.700.510.2%3.09%3.25%508
$185.00Sep 4$5.550.510.2%3.00%3.17%22126
$190.00Sep 18$5.450.422.9%2.95%5.82%191509
$185.00Aug 28$4.400.500.2%2.38%2.54%16646
$195.00Sep 18$3.700.325.6%2.00%7.58%69253
$185.00Aug 21$3.550.490.2%1.92%2.08%694195
$190.00Sep 4$3.500.392.9%1.89%4.76%2818
$187.50Aug 28$2.870.421.5%1.55%3.07%1--
$195.00Sep 11$2.850.325.6%1.54%7.12%82--

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 26,406
Total Puts 21,318
Put/Call Ratio 0.81
Net Difference 5,088

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 110,946
Total Puts 70,468
Average Put/Call Ratio 0.83
Ratio Trend Rising

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