Tour v505
ABNB
AIRBNB INC A
$180.10 -2.64%
$179.91 (-0.10%)🌙
as of 08/12 06:06 PM
(8/12 15:05) ◀
|
Wednesday, August 12, 2026 (6:06pm)
January 2026
|
▶ (8/13 15:05)
◀ 8/12 18:06 ▶

Option Volume

Detail
ℹ
Current (08/12) 19,364
Calls: 11,908 (61%)
Puts: 7,456 (39%)
Prior (08/11) 24,842
Calls: 11,904 (48%)
Puts: 12,938 (52%)
Current vs Prior -22.05%
Calls: +0.03% (Calls)
Puts: -42.37% (Puts)
Prior 7-Day Total 248,608
Calls: 145,777 (59%)
Puts: 102,831 (41%)
Prior 7-Day Average 35,515
Calls: 20,825 (59%)
Puts: 14,690 (41%)
Current vs Prior 7-Day Avg -45.48%
Calls: -42.82%
Puts: -49.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $19.00M
Calls: $15.90M (84%)
Puts: $3.10M (16%)
Prior (08/11) $15.22M
Calls: $9.73M (64%)
Puts: $5.50M (36%)
Current vs Prior +24.80%
Calls: +63.49%
Puts: -43.66%
Prior 7-Day Total $153.17M
Calls: $125.07M (82%)
Puts: $28.11M (18%)
Prior 7-Day Average $21.88M
Calls: $17.87M (82%)
Puts: $4.02M (18%)
Current vs Prior 7-Day Avg -13.17%
Calls: -10.99%
Puts: -22.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.63
Prior (08/11) 1.09
Current vs Prior -42.39%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -30.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 247,790
Calls: 126,729 (51%)
Puts: 121,061 (49%)
Prior (08/11) 239,999
Calls: 123,464 (51%)
Puts: 116,535 (49%)
Current vs Prior +3.25%
Prior 7-Day Total 1,402,550
Calls: 730,430 (52%)
Puts: 672,120 (48%)
Prior 7-Day Average 200,364
Calls: 104,347 (52%)
Puts: 96,017 (48%)
Current vs Prior 7-Day Avg +23.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.07% | 4.57%4.57% | 9.11%
Prior 3.38% | 4.81%4.81% | 9.31%
Current vs Prior -9.27% | -5.02%-5.02% | -2.18%
Prior 7-Day Avg 6.18% | 7.52%7.87% | 11.80%
Current vs 7-Day Avg -50.28% | -39.22%-41.90% | -22.79%
Prior 7-Day Eod 3.38% | 4.81%4.81% | 9.31%
Current vs 7-Day Eod -9.27% | -5.02%-5.02% | -2.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.95% | 6.77%
Calls: 28.23% | 7.83%
Puts: 17.68% | 5.71%
Prior 11.85% | 8.04%
Calls: 12.67% | 6.74%
Puts: 11.03% | 9.35%
Current vs Prior +93.67% | -15.80%
Prior 7-Day Avg 11.43% | 9.59%
Calls: 11.52% | 9.28%
Puts: 11.33% | 9.89%
Current vs 7-Day Avg +100.84% | -29.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($15.90M) vs puts ($3.10M). Bullish P/C ratio of 0.63. P/C ratio dropping 42% - sentiment shifting bullish.

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

📈 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 30 of results (avg 8.8%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Aug 1433.4536.20$34.837.9%--0.9317
$170.00Aug 2110.5511.45$11.008.2%160.891.0K
$146.00Aug 2833.3036.15$34.728.2%--0.9529
$145.00Sep 1834.9037.90$36.408.2%100.97426
$150.00Aug 2829.7032.30$31.008.4%--0.96167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 184.104.35$4.225.9%8710.35712
$180.00Sep 186.106.55$6.327.1%650.47313
$180.00Aug 213.153.40$3.287.6%1660.48310
$177.50Aug 212.072.24$2.167.9%570.36181
$185.00Sep 188.559.40$8.989.5%230.58391

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.71, cheapest $0.43)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 140.400.45$0.4311.6%1.0K0.171.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 140.800.94$0.8716.1%2270.27388
$172.50Aug 210.740.89$0.8218.3%60.1729

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 1434.1037.20$35.658.7%221.0045
$152.50Aug 1426.6029.35$27.989.8%291.00271
$160.00Aug 1419.4521.90$20.6711.9%261.00345
$162.50Aug 1416.5519.35$17.9515.6%80.99367
$149.00Aug 1430.0032.85$31.439.1%10.9963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 146.408.00$7.2022.2%191.00157
$190.00Aug 148.4010.40$9.4021.3%81.0043
$195.00Aug 1413.2016.05$14.6319.5%131.0026
$200.00Aug 2818.3521.05$19.7013.7%20.93--
$185.00Aug 143.805.50$4.6536.6%640.87660

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 13.0K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 140.400.45$0.4311.6%1.0K0.171.1K
$190.00Aug 140.050.15$0.10100.0%9560.041.3K
$200.00Sep 181.051.48$1.2733.9%7320.152.7K
$195.00Aug 210.140.34$0.2483.3%4500.06729
$182.50Aug 140.671.50$1.0976.1%3310.34316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 184.104.35$4.225.9%8710.35712
$180.00Aug 141.351.96$1.6636.7%4870.461.1K
$175.00Aug 140.300.45$0.3839.5%4270.141.1K
$175.00Aug 211.061.45$1.2531.2%3780.25492
$170.00Sep 182.542.80$2.679.7%3410.25181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 25.5%, max 36.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Aug 14Sep 1139.1%28.8%36.0%21161
$180.00Aug 14Sep 2536.2%28.7%26.2%321882
$182.50Aug 14Aug 2836.5%30.3%20.6%554337
$185.00Aug 14Sep 2535.4%31.3%13.1%1.0K1.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Aug 14Sep 1139.1%28.8%36.0%310491
$180.00Aug 14Sep 2536.2%28.7%26.2%5051.1K
$182.50Aug 14Aug 2836.5%30.3%20.6%203489

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 0.89, avg 6.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Sep 4$1.62$3.38$1.6252%2.09$181.62
$170.00$175.00Sep 18$3.00$2.00$3.0075%0.67$173.00
$172.50$175.00Sep 25$1.30$1.20$1.3070%0.92$173.80
$172.50$175.00Sep 11$1.45$1.05$1.4572%0.72$173.95
$190.00$195.00Sep 4$0.63$4.37$0.6325%6.94$190.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$182.50Aug 14$1.32$1.18$1.3287%0.89$183.68
$192.50$190.00Aug 28$1.62$0.88$1.6284%0.54$190.88
$180.00$177.50Aug 28$0.72$1.78$0.7248%2.47$179.28
$170.00$167.50Sep 25$0.27$2.23$0.2726%8.26$169.73
$165.00$162.50Sep 25$0.12$2.38$0.1219%19.83$164.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.82, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Sep 4$2.25$2.25$2.7560%0.82$187.25
$200.00$205.00Sep 25$1.34$1.34$3.6678%0.37$201.34
$190.00$195.00Aug 28$0.76$0.76$4.2480%0.18$190.76
$187.50$190.00Aug 28$0.73$0.73$1.7772%0.41$188.23
$195.00$200.00Sep 11$0.76$0.76$4.2481%0.18$195.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$177.50$175.00Aug 28$1.23$1.23$1.2761%0.97$176.27
$177.50$175.00Sep 11$1.28$1.28$1.2260%1.05$176.22
$165.00$160.00Sep 4$0.79$0.79$4.2185%0.19$164.21
$162.50$160.00Sep 25$0.68$0.68$1.8283%0.37$161.82
$175.00$170.00Sep 25$1.78$1.78$3.2264%0.55$173.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.45, cheapest $1.48)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 14Aug 21$1.4836.2%30.2%
$182.50Aug 14Aug 21$1.4636.5%31.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 14Aug 21$1.6236.2%30.2%
$182.50Aug 14Aug 21$1.2236.5%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.14% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 14$2.20$1.66$3.86$176.14$183.862.14%
$182.50Aug 14$1.09$3.33$4.42$178.08$186.922.45%
$177.50Aug 14$3.85$0.87$4.72$172.78$182.222.62%
$185.00Aug 14$0.43$4.65$5.08$179.92$190.082.82%
$175.00Aug 14$5.65$0.38$6.03$168.97$181.033.35%
$180.00Aug 21$3.68$3.28$6.96$173.04$186.963.86%
$182.50Aug 21$2.55$4.55$7.10$175.40$189.603.94%
$177.50Aug 21$5.18$2.16$7.34$170.16$184.844.08%
$187.50Aug 14$0.19$7.20$7.39$180.11$194.894.10%
$185.00Aug 21$1.58$6.05$7.63$177.37$192.634.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.32% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$175.00Aug 14$0.19$0.38$0.57$174.43$188.07
$185.00$175.00Aug 14$0.43$0.38$0.81$174.19$185.81
$192.50$170.00Aug 21$0.39$0.48$0.87$169.13$193.37
$190.00$170.00Aug 21$0.66$0.48$1.14$168.86$191.14
$187.50$146.00Aug 14$0.19$1.07$1.26$144.74$188.76
$187.50$150.00Aug 14$0.19$1.08$1.27$148.73$188.77
$192.50$172.50Aug 21$0.39$0.82$1.21$171.29$193.71
$187.50$177.50Aug 14$0.19$0.87$1.06$176.44$188.56
$185.00$177.50Aug 14$0.43$0.87$1.30$176.20$186.30
$210.00$160.00Sep 18$0.53$0.89$1.42$158.58$211.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 1.08, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/146185/188Aug 14$1.30$1.2075%1.08$144.70$186.30
145/146182/185Aug 14$1.72$0.7858%2.21$144.28$184.22
149/150185/188Aug 14$1.27$1.2374%1.03$148.73$186.27
149/150182/185Aug 14$1.69$0.8157%2.09$148.31$184.19
145/146188/190Aug 28$1.02$1.4867%0.69$144.98$188.52
155/160200/205Sep 25$1.89$3.1165%0.61$158.11$201.89
160/162188/190Aug 28$1.04$1.4663%0.71$161.46$188.54
170/172188/190Aug 28$1.39$1.1149%1.25$171.11$188.89
160/162200/205Sep 25$2.02$2.9861%0.68$160.48$202.02
150/155200/205Sep 25$1.57$3.4370%0.46$153.43$201.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 25.32, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$177.50$180.00Aug 14$0.15$2.3531%15.67
$175.00$177.50$180.00Aug 21$0.12$2.3823%19.83
$190.00$195.00$200.00Sep 18$0.27$4.7317%17.52
$180.00$185.00$190.00Sep 25$0.38$4.6220%12.16
$185.00$190.00$195.00Sep 11$0.44$4.5622%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 25$0.19$4.8121%25.32
$177.50$180.00$182.50Aug 21$0.15$2.3523%15.67
$175.00$177.50$180.00Aug 14$0.30$2.2032%7.33
$180.00$185.00$190.00Sep 11$0.54$4.4625%8.26
$180.00$182.50$185.00Aug 28$0.10$2.4017%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-5.50, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.50$180.001:2Aug 14-$0.55$1.95
$190.00$195.001:2Sep 11-$0.33$4.67
$185.00$190.001:2Sep 11-$1.05$3.95
$195.00$200.001:2Sep 4-$0.01$4.99
$180.00$185.001:2Sep 11-$1.77$3.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$192.501:2Aug 28-$5.50$2.00
$190.00$185.001:2Aug 28-$2.66$2.34
$195.00$190.001:2Aug 14-$4.17$0.83
$180.00$177.501:2Aug 14-$0.08$2.42
$165.00$160.001:2Sep 18-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.64%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$4.750.422.7%2.64%5.36%1681.3K
$185.00Sep 25$4.500.452.7%2.50%5.22%1145
$190.00Sep 18$3.100.325.5%1.72%7.22%192606
$200.00Sep 25$1.500.2211.1%0.83%11.88%--98
$185.00Sep 11$3.800.402.7%2.11%4.83%753
$190.00Sep 25$2.320.345.5%1.29%6.79%4243
$195.00Sep 18$1.930.238.3%1.07%9.34%140284
$190.00Sep 11$2.300.295.5%1.28%6.77%974
$185.00Sep 4$3.000.402.7%1.67%4.39%3145
$195.00Sep 25$1.230.258.3%0.68%8.96%247

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 11,908
Total Puts 7,456
Put/Call Ratio 0.63
Net Difference 4,452

Prior's Put/Call Breakdown

Total Calls 11,904
Total Puts 12,938
Put/Call Ratio 1.09
Net Difference -1,034

Prior 7-Day Put/Call Summary

Total Calls 145,777
Total Puts 102,831
Average Put/Call Ratio 0.90
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