Tour v509
ABNB
AIRBNB INC A
$184.80 -0.18%
(8/14 15:00) ◀
|
Friday, August 14, 2026 (3:10pm)
January 2026
|
▶ (8/14 16:00)
◀ 8/14 15:10 ▶

Option Volume

Detail
ℹ
Current (08/14) 22,791
Calls: 9,105 (40%)
Puts: 13,686 (60%)
Prior (08/13) 15,482
Calls: 10,021 (65%)
Puts: 5,461 (35%)
Current vs Prior +47.21%
Calls: -9.14% (Calls)
Puts: +150.61% (Puts)
Prior 7-Day Total 270,041
Calls: 161,126 (60%)
Puts: 108,915 (40%)
Prior 7-Day Average 38,577
Calls: 23,018 (60%)
Puts: 15,559 (40%)
Current vs Prior 7-Day Avg -40.92%
Calls: -60.44%
Puts: -12.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $8.94M
Calls: $6.04M (68%)
Puts: $2.90M (32%)
Prior (08/13) $16.82M
Calls: $15.33M (91%)
Puts: $1.49M (9%)
Current vs Prior -46.85%
Calls: -60.58%
Puts: +94.44%
Prior 7-Day Total $182.69M
Calls: $152.48M (83%)
Puts: $30.21M (17%)
Prior 7-Day Average $26.10M
Calls: $21.78M (83%)
Puts: $4.32M (17%)
Current vs Prior 7-Day Avg -65.75%
Calls: -72.26%
Puts: -32.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.50
Prior (08/13) 0.55
Current vs Prior +175.83%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +95.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 258,342
Calls: 133,328 (52%)
Puts: 125,014 (48%)
Prior (08/13) 252,517
Calls: 129,591 (51%)
Puts: 122,926 (49%)
Current vs Prior +2.31%
Prior 7-Day Total 1,621,063
Calls: 837,089 (52%)
Puts: 783,974 (48%)
Prior 7-Day Average 231,580
Calls: 119,584 (52%)
Puts: 111,996 (48%)
Current vs Prior 7-Day Avg +11.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.60% | 3.87%3.87% | 8.71%
Prior 2.41% | 4.12%4.12% | 8.92%
Current vs Prior -33.66% | -5.99%-5.99% | -2.37%
Prior 7-Day Avg 4.66% | 6.10%6.25% | 10.46%
Current vs 7-Day Avg -65.64% | -36.48%-38.03% | -16.67%
Prior 7-Day Eod 2.41% | 4.12%4.12% | 8.92%
Current vs 7-Day Eod -33.66% | -5.99%-5.99% | -2.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 69.73% | 8.38%
Calls: 48.55% | 8.37%
Puts: 90.91% | 8.39%
Prior 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Current vs Prior +278.35% | +3.33%
Prior 7-Day Avg 14.40% | 8.77%
Calls: 15.52% | 8.25%
Puts: 13.28% | 9.28%
Current vs 7-Day Avg +384.33% | -4.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.04M). Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 176% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 49 of results (avg 7.3%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2834.5536.10$35.334.4%10.9858
$160.00Aug 1424.5025.60$25.054.4%91.00336
$152.50Aug 1431.7033.20$32.454.6%111.00270
$150.00Aug 2134.0535.85$34.955.2%31.001.3K
$150.00Aug 1433.7035.70$34.705.8%21.00188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 189.009.25$9.132.7%700.60155
$185.00Sep 186.156.45$6.304.8%2180.49467
$180.00Sep 184.104.35$4.225.9%160.37371
$185.00Sep 44.805.10$4.956.1%700.49114
$175.00Sep 182.592.76$2.686.3%760.26927

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.70, cheapest $0.63)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 210.570.68$0.6317.5%5040.16254
$160.00Sep 180.480.57$0.5217.3%240.06372
$165.00Sep 180.861.04$0.9518.9%580.11248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 1436.1038.40$37.256.2%21.0036
$149.00Aug 1434.7537.30$36.037.1%41.0062
$150.00Aug 1433.7035.70$34.705.8%21.00188
$152.50Aug 1431.7033.20$32.454.6%111.00270
$155.00Aug 1428.7030.85$29.787.2%51.00105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 143.855.95$4.9042.9%--0.9940
$187.50Aug 141.303.95$2.63100.8%760.99152
$195.00Aug 2110.0011.50$10.7514.0%160.908
$200.00Sep 1815.8516.95$16.406.7%10.805
$195.00Sep 410.5012.15$11.3314.6%30.772

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 18.3K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 140.000.01$0.01100.0%3.1K0.011.4K
$190.00Sep 184.354.65$4.506.7%7770.40757
$187.50Aug 140.000.01$0.01100.0%7260.01671
$200.00Sep 181.761.93$1.859.2%2740.203.0K
$185.00Aug 140.060.53$0.30156.7%2410.411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Aug 140.010.03$0.02100.0%6.2K0.04502
$170.00Sep 181.551.70$1.639.2%1.2K0.17423
$177.50Aug 210.570.68$0.6317.5%5040.16254
$185.00Aug 140.400.70$0.5554.5%3550.60624
$180.00Aug 140.000.01$0.01100.0%3300.011.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 698.1%, max 1942.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 14Aug 28605.9%29.7%1942.9%3233
$185.00Aug 14Sep 2550.4%28.7%75.7%2441.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 14Sep 2550.4%28.7%75.7%357634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 20.13, avg 5.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$220.00Sep 25$0.71$14.29$0.7117%20.13$205.71
$175.00$177.50Sep 11$1.45$1.05$1.4577%0.72$176.45
$175.00$180.00Sep 25$3.08$1.92$3.0874%0.62$178.08
$185.00$187.50Aug 28$0.92$1.58$0.9250%1.72$185.92
$177.50$180.00Sep 4$1.57$0.93$1.5773%0.59$179.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Sep 4$3.20$1.80$3.2077%0.56$191.80
$190.00$187.50Aug 21$1.37$1.13$1.3775%0.82$188.63
$190.00$187.50Sep 25$1.10$1.40$1.1058%1.27$188.90
$175.00$172.50Sep 25$0.40$2.10$0.4027%5.25$174.60
$190.00$187.50Sep 4$1.43$1.07$1.4364%0.75$188.57

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 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Aug 14$1.06$1.06$1.4483%0.74$198.56
$205.00$210.00Aug 14$0.76$0.76$4.2487%0.18$205.76
$192.50$195.00Aug 28$0.70$0.70$1.8074%0.39$193.20
$187.50$190.00Sep 25$1.32$1.32$1.1852%1.12$188.82
$190.00$195.00Sep 11$1.71$1.71$3.2961%0.52$191.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$150.00Aug 28$0.75$0.75$6.7592%0.11$156.75
$172.50$170.00Sep 25$0.85$0.85$1.6577%0.52$171.65
$152.50$150.00Sep 4$0.37$0.37$2.1395%0.17$152.13
$170.00$167.50Sep 25$0.68$0.68$1.8282%0.37$169.32
$180.00$175.00Sep 25$1.79$1.79$3.2163%0.56$178.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.47, cheapest $2.43)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.5150.4%28.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.4350.4%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.46% of stock, avg 6.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$0.30$0.55$0.85$184.15$185.850.46%
$182.50Aug 14$2.41$0.02$2.43$180.07$184.931.31%
$187.50Aug 14$0.01$2.63$2.64$184.86$190.141.43%
$180.00Aug 14$4.85$0.01$4.86$175.14$184.862.63%
$190.00Aug 14$0.01$4.90$4.91$185.09$194.912.66%
$185.00Aug 21$2.81$2.98$5.79$179.21$190.793.13%
$182.50Aug 21$4.18$1.87$6.05$176.45$188.553.27%
$187.50Aug 21$1.76$4.43$6.19$181.31$193.693.35%
$190.00Aug 21$1.08$5.80$6.88$183.12$196.883.72%
$180.00Aug 21$6.03$1.09$7.12$172.88$187.123.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.33% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$172.50Aug 21$0.36$0.25$0.61$171.89$195.61
$195.00$175.00Aug 21$0.36$0.32$0.68$174.32$195.68
$192.50$172.50Aug 21$0.61$0.25$0.86$171.64$193.36
$192.50$175.00Aug 21$0.61$0.32$0.93$174.07$193.43
$195.00$177.50Aug 21$0.36$0.63$0.99$176.51$195.99
$192.50$177.50Aug 21$0.61$0.63$1.24$176.26$193.74
$190.00$172.50Aug 21$1.08$0.25$1.33$171.17$191.33
$190.00$175.00Aug 21$1.08$0.32$1.40$173.60$191.40
$210.00$165.00Sep 18$0.70$0.95$1.65$163.35$211.65
$195.00$180.00Aug 21$0.36$1.09$1.45$178.55$196.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.12, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
148/149198/200Aug 14$1.32$1.1880%1.12$147.68$198.82
155/158198/200Aug 14$1.17$1.3380%0.88$156.33$198.67
170/172202/205Sep 25$1.36$1.1456%1.19$171.14$203.86
168/170202/205Sep 25$1.19$1.3161%0.91$168.81$203.69
148/149205/210Aug 14$1.02$3.9884%0.26$147.98$206.02
170/172200/202Sep 25$1.35$1.1552%1.17$171.15$201.35
168/170200/202Sep 25$1.18$1.3258%0.89$168.82$201.18
160/162192/195Aug 28$0.81$1.6970%0.48$161.69$193.31
155/158205/210Aug 14$0.87$4.1384%0.21$156.63$205.87
149/150198/200Aug 21$0.26$2.2491%0.12$149.74$197.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 6.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Aug 14$0.33$2.1760%6.58
$182.50$185.00$187.50Aug 14$1.82$0.6899%0.37
$185.00$187.50$190.00Aug 14$0.29$2.2140%7.62
$185.00$190.00$195.00Sep 11$0.41$4.5924%11.20
$177.50$180.00$182.50Aug 21$0.10$2.4022%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$182.50$185.00$187.50Aug 14$1.55$0.9595%0.61
$180.00$182.50$185.00Aug 14$0.52$1.9859%3.81
$185.00$187.50$190.00Aug 14$0.19$2.3140%12.16
$175.00$180.00$185.00Sep 25$0.29$4.7121%16.24
$185.00$187.50$190.00Aug 28$0.06$2.4417%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-5.53, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$172.501:2Sep 25-$5.53$6.97
$205.00$220.001:2Sep 25-$0.14$14.86
$190.00$195.001:2Sep 4-$0.38$4.62
$190.00$195.001:2Sep 11-$0.71$4.29
$195.00$200.001:2Sep 11-$0.28$4.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Aug 21-$0.85$4.15
$190.00$187.501:2Aug 14-$0.36$2.14
$185.00$180.001:2Sep 4-$0.99$4.01
$182.50$180.001:2Aug 21-$0.31$2.19
$175.00$170.001:2Sep 18-$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 3.95%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 25$7.300.530.1%3.95%4.06%356
$187.50Sep 25$5.950.481.5%3.22%4.68%21
$190.00Sep 25$5.050.422.8%2.73%5.55%757
$195.00Sep 25$3.300.335.5%1.79%7.31%112
$185.00Sep 18$6.500.510.1%3.52%3.63%2321.6K
$190.00Sep 18$4.350.402.8%2.35%5.17%777757
$200.00Sep 25$2.350.248.2%1.27%9.50%3098
$195.00Sep 18$2.790.295.5%1.51%7.03%49371
$185.00Sep 11$5.550.510.1%3.00%3.11%--57
$190.00Sep 11$3.450.392.8%1.87%4.68%--73

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 9,105
Total Puts 13,686
Put/Call Ratio 1.50
Net Difference -4,581

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 161,126
Total Puts 108,915
Average Put/Call Ratio 0.77
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