Tour v509
ABNB
AIRBNB INC A
$185.13 +2.80%
$184.72 (-0.22%)🌙
as of 08/13 06:03 PM
(8/13 15:05) ◀
|
Thursday, August 13, 2026 (6:03pm)
January 2026
|
▶ (8/14 09:35)
◀ 8/13 18:03 ▶

Option Volume

Detail
ℹ
Current (08/13) 15,482
Calls: 10,021 (65%)
Puts: 5,461 (35%)
Prior (08/12) 19,364
Calls: 11,908 (61%)
Puts: 7,456 (39%)
Current vs Prior -20.05%
Calls: -15.85% (Calls)
Puts: -26.76% (Puts)
Prior 7-Day Total 260,502
Calls: 153,838 (59%)
Puts: 106,664 (41%)
Prior 7-Day Average 37,214
Calls: 21,976 (59%)
Puts: 15,237 (41%)
Current vs Prior 7-Day Avg -58.40%
Calls: -54.40%
Puts: -64.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $16.82M
Calls: $15.33M (91%)
Puts: $1.49M (9%)
Prior (08/12) $19.00M
Calls: $15.90M (84%)
Puts: $3.10M (16%)
Current vs Prior -11.49%
Calls: -3.62%
Puts: -51.89%
Prior 7-Day Total $169.46M
Calls: $139.05M (82%)
Puts: $30.42M (18%)
Prior 7-Day Average $24.21M
Calls: $19.86M (82%)
Puts: $4.35M (18%)
Current vs Prior 7-Day Avg -30.53%
Calls: -22.84%
Puts: -65.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.55
Prior (08/12) 0.63
Current vs Prior -12.96%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -36.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 252,517
Calls: 129,591 (51%)
Puts: 122,926 (49%)
Prior (08/12) 247,790
Calls: 126,729 (51%)
Puts: 121,061 (49%)
Current vs Prior +1.91%
Prior 7-Day Total 1,449,447
Calls: 752,297 (52%)
Puts: 697,150 (48%)
Prior 7-Day Average 207,063
Calls: 107,471 (52%)
Puts: 99,592 (48%)
Current vs Prior 7-Day Avg +21.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.41% | 4.12%4.12% | 8.92%
Prior 3.07% | 4.57%4.57% | 9.11%
Current vs Prior -21.36% | -9.81%-9.81% | -2.06%
Prior 7-Day Avg 5.43% | 6.82%7.08% | 11.14%
Current vs 7-Day Avg -55.53% | -39.56%-41.77% | -19.87%
Prior 7-Day Eod 3.07% | 4.57%4.57% | 9.11%
Current vs 7-Day Eod -21.36% | -9.81%-9.81% | -2.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Prior 22.95% | 6.77%
Calls: 28.23% | 7.83%
Puts: 17.68% | 5.71%
Current vs Prior -19.69% | +19.79%
Prior 7-Day Avg 12.80% | 8.88%
Calls: 13.38% | 8.59%
Puts: 12.22% | 9.18%
Current vs 7-Day Avg +44.03% | -8.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($15.33M) vs puts ($1.49M). Bullish P/C ratio of 0.55.

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 BULLISH
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 26 of results (avg 7.8%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1835.6036.70$36.153.0%10.971.8K
$185.00Aug 141.351.40$1.383.6%1.4K0.521.3K
$162.50Aug 2822.7023.55$23.133.7%10.9649
$160.00Aug 2824.5025.90$25.205.6%41.00175
$172.50Sep 413.9014.90$14.406.9%40.8341
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 141.221.28$1.254.8%950.48634
$185.00Sep 186.156.70$6.438.6%1530.48391
$180.00Sep 184.054.45$4.259.4%980.36349
$185.00Aug 212.903.20$3.059.8%590.49347

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 1434.1037.50$35.809.5%11.0063
$150.00Aug 1433.2035.75$34.487.4%21.00188
$152.50Aug 1430.7033.40$32.058.4%11.00271
$155.00Aug 1428.2030.90$29.559.1%511.00108
$160.00Aug 1423.6026.00$24.809.7%181.00341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 144.456.10$5.2831.2%--0.8840
$195.00Aug 2110.1011.45$10.7712.5%60.883
$192.50Aug 217.509.65$8.5725.1%20.821
$195.00Sep 410.5012.50$11.5017.4%20.79--
$187.50Aug 142.423.75$3.0943.0%20.76153

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 10.2K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 141.351.40$1.383.6%1.4K0.521.3K
$185.00Aug 212.843.55$3.2022.2%1.1K0.51515
$182.50Aug 142.563.25$2.9123.7%7540.78492
$187.50Aug 140.350.58$0.4748.9%4860.24331
$185.00Sep 187.057.60$7.327.5%3870.521.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 140.050.18$0.12108.3%3630.06398
$182.50Aug 140.250.61$0.4383.7%3370.22348
$180.00Aug 140.100.20$0.1566.7%3110.091.0K
$180.00Aug 211.171.44$1.3120.6%2830.26372
$170.00Aug 140.010.02$0.0250.0%2640.011.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.1%, max 30.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Aug 14Sep 2536.7%28.9%26.8%759492
$185.00Aug 14Sep 2535.1%28.5%23.0%1.4K1.3K
$187.50Aug 14Sep 2535.7%31.1%14.6%487331
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Aug 14Sep 1136.7%28.1%30.6%338348
$185.00Aug 14Sep 2535.1%28.5%23.0%95644
$187.50Aug 14Sep 2535.7%31.1%14.6%12153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 30.25, avg 5.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$220.00Sep 25$0.48$14.52$0.4818%30.25$205.48
$170.00$175.00Sep 18$3.30$1.70$3.3083%0.52$173.30
$170.00$172.50Aug 28$1.57$0.93$1.5789%0.59$171.57
$182.50$185.00Sep 4$0.78$1.72$0.7860%2.21$183.28
$149.00$150.00Aug 21$0.42$0.58$0.42100%1.38$149.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$177.50Sep 11$0.31$2.19$0.3134%7.06$179.69
$185.00$182.50Sep 4$0.67$1.83$0.6747%2.73$184.33
$187.50$185.00Aug 28$0.98$1.52$0.9858%1.55$186.52
$170.00$165.00Sep 11$0.17$4.83$0.1712%28.41$169.83
$175.00$170.00Aug 28$0.36$4.64$0.3618%12.89$174.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.74, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Sep 4$1.86$1.86$3.1462%0.59$191.86
$200.00$210.00Sep 18$1.33$1.33$8.6778%0.15$201.33
$187.50$190.00Aug 28$1.17$1.17$1.3358%0.88$188.67
$200.00$205.00Sep 25$1.15$1.15$3.8575%0.30$201.15
$190.00$192.50Aug 21$0.68$0.68$1.8272%0.37$190.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$155.00Aug 14$1.06$1.06$1.4491%0.74$156.44
$170.00$167.50Sep 4$0.88$0.88$1.6284%0.54$169.12
$172.50$170.00Sep 11$0.93$0.93$1.5780%0.59$171.57
$180.00$177.50Sep 4$1.11$1.11$1.3966%0.80$178.89
$175.00$172.50Sep 11$0.91$0.91$1.5975%0.57$174.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.81, cheapest $1.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$1.8235.1%28.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$1.8035.1%28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.42% of stock, avg 6.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$1.38$1.25$2.63$182.37$187.631.42%
$182.50Aug 14$2.91$0.43$3.34$179.16$185.841.80%
$187.50Aug 14$0.47$3.09$3.56$183.94$191.061.92%
$180.00Aug 14$5.33$0.15$5.48$174.52$185.482.96%
$190.00Aug 14$0.25$5.28$5.53$184.47$195.532.99%
$185.00Aug 21$3.20$3.05$6.25$178.75$191.253.38%
$187.50Aug 21$2.34$4.43$6.77$180.73$194.273.66%
$182.50Aug 21$5.28$2.07$7.35$175.15$189.853.97%
$177.50Aug 14$7.40$0.12$7.52$169.98$185.024.06%
$190.00Aug 21$1.40$6.28$7.68$182.32$197.684.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.19% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$177.50Aug 14$0.23$0.12$0.35$177.15$195.35
$195.00$180.00Aug 14$0.23$0.15$0.38$179.62$195.38
$190.00$177.50Aug 14$0.25$0.12$0.37$177.13$190.37
$190.00$180.00Aug 14$0.25$0.15$0.40$179.60$190.40
$197.50$175.00Aug 21$0.23$0.46$0.69$174.31$198.19
$187.50$180.00Aug 14$0.47$0.15$0.62$179.38$188.12
$187.50$177.50Aug 14$0.47$0.12$0.59$176.91$188.09
$190.00$182.50Aug 14$0.25$0.43$0.68$181.82$190.68
$195.00$182.50Aug 14$0.23$0.43$0.66$181.84$195.66
$187.50$182.50Aug 14$0.47$0.43$0.90$181.60$188.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 0.89, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158198/200Aug 14$1.18$1.3286%0.89$156.32$198.68
155/158190/192Aug 14$1.23$1.2779%0.97$156.27$191.23
155/158205/210Aug 14$1.17$3.8388%0.31$156.33$206.17
155/158188/190Aug 14$1.28$1.2267%1.05$156.22$188.78
170/172192/195Sep 11$1.54$0.9647%1.60$170.96$194.04
160/162195/198Aug 28$0.83$1.6774%0.50$161.67$195.83
165/168195/198Aug 28$0.86$1.6472%0.52$166.64$195.86
168/170195/198Aug 28$0.94$1.5667%0.60$169.06$195.94
160/162198/200Sep 25$1.13$1.3759%0.82$161.37$198.63
160/162198/200Aug 28$0.55$1.9580%0.28$161.95$198.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 7.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 4$0.58$4.4231%7.62
$185.00$190.00$195.00Sep 18$0.29$4.7121%16.24
$180.00$185.00$190.00Sep 11$0.48$4.5226%9.42
$182.50$185.00$187.50Aug 14$0.62$1.8854%3.03
$170.00$172.50$175.00Sep 11$0.05$2.4513%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Aug 14$0.35$2.1540%6.14
$170.00$175.00$180.00Sep 18$0.33$4.6719%14.15
$180.00$182.50$185.00Aug 28$0.11$2.3919%21.73
$187.50$190.00$192.50Aug 28$0.08$2.4216%30.25
$175.00$177.50$180.00Aug 21$0.07$2.4315%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-0.49, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$182.501:2Aug 14-$0.49$2.01
$185.00$190.001:2Sep 4-$0.82$4.18
$205.00$220.001:2Sep 25-$0.80$14.20
$185.00$190.001:2Sep 11-$1.45$3.55
$195.00$200.001:2Sep 4-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Aug 14-$0.90$1.60
$170.00$165.001:2Sep 18-$0.12$4.88
$175.00$170.001:2Sep 18-$0.56$4.44
$177.50$175.001:2Aug 21-$0.07$2.43
$175.00$170.001:2Aug 28-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.75%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 25$5.100.432.6%2.75%5.39%259
$187.50Sep 25$6.050.471.3%3.27%4.55%1--
$190.00Sep 18$4.850.422.6%2.62%5.25%167725
$195.00Sep 25$3.400.335.3%1.84%7.17%313
$197.50Sep 25$2.420.306.7%1.31%7.99%8--
$195.00Sep 18$2.960.315.3%1.60%6.93%16366
$200.00Sep 25$2.110.258.0%1.14%9.17%--98
$200.00Sep 18$1.840.228.0%0.99%9.03%742.9K
$190.00Sep 11$2.940.392.6%1.59%4.22%273
$190.00Sep 4$2.630.382.6%1.42%4.05%140

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 10,021
Total Puts 5,461
Put/Call Ratio 0.55
Net Difference 4,560

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 153,838
Total Puts 106,664
Average Put/Call Ratio 0.86
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