Tour v500
ABNB
AIRBNB INC A
$185.13 +3.96%
(8/7 18:03) ◀
|
Monday, August 10, 2026 (3:05pm)
January 2026
|
▶ (8/10 18:05)
◀ 8/10 15:05 ▶

Option Volume

Detail
ℹ
Current (08/10 3:05pm) 42,143
Calls: 22,986 (55%)
Puts: 19,157 (45%)
Prior (08/06) 38,274
Calls: 22,037 (58%)
Puts: 16,237 (42%)
Current vs Prior +10.11%
Calls: +4.31% (Calls)
Puts: +17.98% (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 +283.09%
Calls: +258.67%
Puts: +317.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 3:05pm) $34.45M
Calls: $27.37M (79%)
Puts: $7.08M (21%)
Prior (08/06) $14.00M
Calls: $10.25M (73%)
Puts: $3.76M (27%)
Current vs Prior +146.02%
Calls: +167.14%
Puts: +88.42%
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 +608.79%
Calls: +704.06%
Puts: +386.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 3:05pm) 0.83
Prior (08/06) 0.74
Current vs Prior +13.11%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +9.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 3:05pm) 222,577
Calls: 115,129 (52%)
Puts: 107,448 (48%)
Prior (08/06) 211,477
Calls: 109,985 (52%)
Puts: 101,492 (48%)
Current vs Prior +5.25%
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 +8.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.78% | 5.29%5.29% | 9.74%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -49.60% | -38.15%-42.32% | -24.43%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -35.71% | -39.92%-46.53% | -26.80%
Prior 7-Day Eod 7.50% | 8.56%6.05% | 10.20%
Current vs 7-Day Eod -49.60% | -38.15%-12.56% | -4.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.85% | 8.04%
Calls: 12.67% | 6.74%
Puts: 11.03% | 9.35%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior -4.51% | +8.94%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg -40.58% | -26.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($27.37M) vs puts ($7.08M). Massive premium surge with dollar volume up 146% vs prior. Dollar volume significantly above 7-day average (609% higher). Volume explosion - 283% above 7-day average (42,143 vs avg 11,000).

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
15:05BULLISHBULLISHBULLISH
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 60 of results (avg 7.5%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2135.0036.00$35.502.8%1090.991.4K
$185.00Sep 187.958.25$8.103.7%3660.52810
$160.00Aug 1424.8526.00$25.434.5%701.00374
$152.50Aug 2131.6533.15$32.404.6%--0.98194
$160.00Aug 2125.0526.25$25.654.7%450.981.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 189.7510.10$9.933.5%1430.5738
$180.00Sep 184.955.15$5.054.0%2760.3741
$185.00Sep 187.107.40$7.254.1%1600.4811
$210.00Sep 1824.3525.80$25.085.8%30.88--
$185.00Aug 213.954.20$4.086.1%1500.4821

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.97, cheapest $0.97)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 140.911.03$0.9712.4%1.5K0.2382

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 1434.9037.40$36.156.9%21.0063
$150.00Aug 1433.9036.35$35.137.0%361.00199
$152.50Aug 1432.0034.30$33.156.9%341.00296
$155.00Aug 1429.4031.45$30.426.7%71.00116
$157.50Aug 1426.5029.50$28.0010.7%81.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2833.5036.45$34.988.4%10.92--
$220.00Sep 1133.3036.80$35.0510.0%50.90--
$200.00Aug 2114.1516.50$15.3315.3%10.891
$195.00Aug 149.4010.90$10.1514.8%620.89--
$210.00Sep 1824.3525.80$25.085.8%30.88--

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 25.5K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.642.85$2.757.6%2.7K0.251.4K
$200.00Aug 210.440.62$0.5334.0%1.3K0.10469
$185.00Aug 142.733.10$2.9212.7%1.1K0.52226
$190.00Aug 141.021.18$1.1014.5%1.1K0.26159
$180.00Aug 217.058.00$7.5312.6%1.0K0.70966
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 140.911.03$0.9712.4%1.5K0.2382
$175.00Aug 140.270.34$0.3122.6%8960.09824
$170.00Aug 140.070.15$0.1172.7%7820.03386
$172.50Aug 140.080.21$0.1492.9%6510.04301
$185.00Aug 142.442.86$2.6515.8%5830.48--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 39.9%, max 121.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 14Sep 479.7%36.1%121.0%34373
$150.00Aug 14Sep 1867.3%36.1%86.2%1042.0K
$149.00Aug 14Sep 1174.0%41.0%80.3%375
$160.00Aug 14Sep 1855.3%33.9%63.3%3102.8K
$157.50Aug 14Sep 1158.9%36.8%60.1%879
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 14Sep 479.7%36.1%121.0%8145
$150.00Aug 14Sep 1867.3%36.1%86.2%1381.2K
$149.00Aug 14Sep 1174.0%41.0%80.3%1307
$160.00Aug 14Sep 1855.3%33.9%63.3%471322
$157.50Aug 14Sep 1158.9%36.8%60.1%24136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 74.00, avg 6.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.14$4.86$0.1434.71$205.14
$195.00$197.50Aug 14$0.13$2.37$0.1318.23$195.13
$197.50$200.00Aug 14$0.15$2.35$0.1515.67$197.65
$200.00$205.00Aug 21$0.31$4.69$0.3115.13$200.31
$205.00$210.00Aug 28$0.33$4.67$0.3314.15$205.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$150.00Aug 28$0.10$7.40$0.1074.00$157.40
$160.00$155.00Sep 18$0.18$4.82$0.1826.78$159.82
$162.50$160.00Sep 11$0.12$2.38$0.1219.83$162.38
$162.50$160.00Sep 4$0.13$2.37$0.1318.23$162.37
$157.50$155.00Sep 11$0.14$2.36$0.1416.86$157.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 24.00, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$157.50Sep 11$2.40$2.40$0.1024.00$157.40
$150.00$155.00Sep 18$4.77$4.77$0.2320.74$154.77
$149.00$155.00Sep 11$5.70$5.70$0.3019.00$154.70
$162.50$165.00Aug 14$2.37$2.37$0.1318.23$164.87
$180.00$182.50Aug 21$2.35$2.35$0.1515.67$182.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$197.50Aug 28$21.28$21.28$1.2217.44$198.72
$200.00$195.00Aug 21$4.60$4.60$0.4011.50$195.40
$197.50$192.50Aug 28$4.50$4.50$0.509.00$193.00
$195.00$190.00Aug 14$4.40$4.40$0.607.33$190.60
$220.00$190.00Sep 11$25.62$25.62$4.385.85$194.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.66, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Aug 14Aug 21$0.0874.0%58.6%
$162.50Aug 14Aug 21$0.1053.7%37.8%
$157.50Aug 14Aug 21$0.2058.9%45.7%
$165.00Aug 14Aug 21$0.2050.4%40.1%
$160.00Aug 14Aug 21$0.2255.3%40.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 14Aug 21$0.0655.3%40.2%
$162.50Aug 14Aug 21$0.0653.7%37.8%
$220.00Aug 28Sep 11$0.0749.3%43.5%
$152.50Aug 14Aug 21$0.0879.7%55.3%
$149.00Aug 14Aug 21$0.0974.0%58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 3.01% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$2.92$2.65$5.57$179.43$190.573.01%
$187.50Aug 14$1.83$4.08$5.91$181.59$193.413.19%
$182.50Aug 14$4.55$1.60$6.15$176.35$188.653.32%
$190.00Aug 14$1.10$5.75$6.85$183.15$196.853.70%
$180.00Aug 14$6.38$0.97$7.35$172.65$187.353.97%
$182.50Aug 21$5.18$3.01$8.19$174.31$190.694.42%
$185.00Aug 21$4.45$4.08$8.53$176.47$193.534.61%
$187.50Aug 21$3.38$5.35$8.73$178.77$196.234.72%
$177.50Aug 14$8.30$0.57$8.87$168.63$186.374.79%
$180.00Aug 21$7.53$2.04$9.57$170.43$189.575.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.31% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$175.00Aug 14$0.27$0.31$0.58$174.42$198.08
$195.00$175.00Aug 14$0.40$0.31$0.71$174.29$195.71
$197.50$177.50Aug 14$0.27$0.57$0.84$176.66$198.34
$195.00$177.50Aug 14$0.40$0.57$0.97$176.53$195.97
$192.50$175.00Aug 14$0.70$0.31$1.01$173.99$193.51
$197.50$180.00Aug 14$0.27$0.97$1.24$178.76$198.74
$192.50$177.50Aug 14$0.70$0.57$1.27$176.23$193.77
$195.00$180.00Aug 14$0.40$0.97$1.37$178.63$196.37
$190.00$175.00Aug 14$1.10$0.31$1.41$173.59$191.41
$190.00$177.50Aug 14$1.10$0.57$1.67$175.83$191.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 24.00, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
162/165170/172Aug 21$2.40$0.1024.00$162.60$172.40
158/160168/170Sep 11$2.38$0.1219.83$157.62$169.88
162/165168/170Sep 11$2.38$0.1219.83$162.62$169.88
158/160162/168Sep 11$4.72$0.2816.86$155.28$167.22
160/162170/172Sep 4$2.35$0.1515.67$160.15$172.35
150/155160/165Sep 18$4.70$0.3015.67$150.30$164.70
155/158162/168Sep 11$4.66$0.3413.71$152.84$167.16
155/158168/170Sep 11$2.32$0.1812.89$155.18$169.82
165/168172/175Sep 4$2.30$0.2011.50$165.20$174.80
160/162168/170Sep 11$2.30$0.2011.50$160.20$169.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Sep 18$0.11$4.8944.45
$170.00$172.50$175.00Aug 21$0.06$2.4440.67
$185.00$187.50$190.00Aug 28$0.07$2.4334.71
$172.50$175.00$177.50Sep 11$0.07$2.4334.71
$162.50$165.00$167.50Aug 28$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Aug 21$0.05$2.4549.00
$167.50$170.00$172.50Aug 14$0.06$2.4440.67
$155.00$157.50$160.00Sep 11$0.06$2.4440.67
$172.50$175.00$177.50Aug 28$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. 114 found (best net $-0.06, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$205.001:2Aug 28-$0.06$9.94
$195.00$200.001:2Sep 4-$0.12$4.88
$205.00$210.001:2Aug 28-$0.19$4.81
$195.00$200.001:2Sep 11-$0.53$4.47
$185.00$190.001:2Sep 11-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 18-$0.25$4.75
$155.00$150.001:2Sep 11-$0.33$4.67
$170.00$165.001:2Sep 11-$0.34$4.66
$160.00$155.001:2Sep 18-$0.48$4.52
$170.00$165.001:2Sep 18-$0.64$4.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.05%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$5.650.422.6%3.05%5.68%110509
$187.50Aug 28$4.000.451.3%2.16%3.44%1--
$195.00Sep 18$3.900.335.3%2.11%7.44%41253
$190.00Sep 4$3.850.402.6%2.08%4.71%2718
$190.00Sep 11$3.400.412.6%1.84%4.47%3544
$187.50Aug 21$3.150.431.3%1.70%2.98%23--
$190.00Aug 28$3.050.372.6%1.65%4.28%504
$195.00Sep 11$2.850.325.3%1.54%6.87%82--
$200.00Sep 18$2.640.258.0%1.43%9.46%2.7K1.4K
$195.00Sep 4$2.430.285.3%1.31%6.64%13--

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 22,986
Total Puts 19,157
Put/Call Ratio 0.83
Net Difference 3,829

Prior's Put/Call Breakdown

Total Calls 22,037
Total Puts 16,237
Put/Call Ratio 0.74
Net Difference 5,800

Prior 7-Day Put/Call Summary

Total Calls 44,861
Total Puts 32,144
Average Put/Call Ratio 0.76
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