Tour v509
ABNB
AIRBNB INC A
$184.06 -0.58%
$184.11 (+0.03%)🌙
as of 08/14 06:01 PM
(8/14 16:00) ◀
|
Friday, August 14, 2026 (6:01pm)
January 2026
|
▶ (8/17 18:01)
◀ 8/14 18:01 ▶

Option Volume

Detail
ℹ
Current (08/14) 24,898
Calls: 10,247 (41%)
Puts: 14,651 (59%)
Prior (08/13) 15,482
Calls: 10,021 (65%)
Puts: 5,461 (35%)
Current vs Prior +60.82%
Calls: +2.26% (Calls)
Puts: +168.28% (Puts)
Prior 7-Day Total 283,412
Calls: 165,461 (58%)
Puts: 117,951 (42%)
Prior 7-Day Average 40,487
Calls: 23,637 (58%)
Puts: 16,850 (42%)
Current vs Prior 7-Day Avg -38.50%
Calls: -56.65%
Puts: -13.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $10.01M
Calls: $6.68M (67%)
Puts: $3.33M (33%)
Prior (08/13) $16.82M
Calls: $15.33M (91%)
Puts: $1.49M (9%)
Current vs Prior -40.46%
Calls: -56.40%
Puts: +123.54%
Prior 7-Day Total $188.06M
Calls: $156.33M (83%)
Puts: $31.72M (17%)
Prior 7-Day Average $26.87M
Calls: $22.33M (83%)
Puts: $4.53M (17%)
Current vs Prior 7-Day Avg -62.73%
Calls: -70.08%
Puts: -26.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.43
Prior (08/13) 0.55
Current vs Prior +162.37%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +69.46%
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 1,673,110
Calls: 862,894 (52%)
Puts: 810,216 (48%)
Prior 7-Day Average 239,015
Calls: 123,270 (52%)
Puts: 115,745 (48%)
Current vs Prior 7-Day Avg +8.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.74% | 3.82%3.82% | 8.68%
Prior 2.41% | 4.12%4.12% | 8.92%
Current vs Prior +58.18% | +25.63%-7.33% | -2.71%
Prior 7-Day Avg 4.12% | 5.62%5.68% | 10.03%
Current vs 7-Day Avg -7.27% | -7.93%-32.77% | -13.47%
Prior 7-Day Eod 1.60% | 3.87%4.12% | 8.92%
Current vs 7-Day Eod +138.45% | +33.64%-7.33% | -2.71%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.18% | 24.96%
Calls: 25.13% | 40.00%
Puts: 9.23% | 9.93%
Prior 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Current vs Prior -6.78% | +207.77%
Prior 7-Day Avg 23.28% | 8.46%
Calls: 16.83% | 8.04%
Puts: 14.26% | 8.92%
Current vs 7-Day Avg -26.20% | +194.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($6.68M). Above-average activity with volume up 61% vs prior. Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 162% - 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 27 of results (avg 8.6%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 1433.7535.65$34.705.5%21.00188
$149.00Aug 1433.7036.05$34.886.7%70.9262
$148.00Aug 1434.5037.05$35.787.1%51.0036
$180.00Aug 143.954.25$4.107.3%940.99861
$150.00Sep 1833.2535.90$34.587.7%201.001.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 213.103.40$3.259.2%1170.55387
$185.00Aug 284.304.75$4.539.9%2050.5188

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. 109 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 1434.5037.05$35.787.1%51.0036
$148.00Aug 2134.5037.95$36.239.5%--1.00224
$149.00Aug 2133.5036.95$35.239.8%--1.0062
$150.00Aug 2132.5035.85$34.179.8%31.001.3K
$152.50Aug 2130.0032.70$31.358.6%--1.00194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 142.584.95$3.7762.9%771.00152
$190.00Aug 144.957.00$5.9834.3%261.0040
$195.00Aug 2110.0512.60$11.3322.5%170.938
$185.00Aug 140.751.22$0.9947.5%5150.83624
$200.00Sep 1816.0017.95$16.9811.5%10.815

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 20.0K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 140.000.01$0.01100.0%3.1K0.011.4K
$190.00Sep 184.104.95$4.5318.8%7890.38757
$187.50Aug 140.000.01$0.01100.0%7410.01671
$185.00Aug 140.000.30$0.15200.0%4620.241.4K
$200.00Sep 181.381.87$1.6330.1%4550.193.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Aug 140.000.01$0.01100.0%6.3K0.02502
$170.00Sep 181.312.01$1.6642.2%1.2K0.18423
$185.00Aug 140.751.22$0.9947.5%5150.83624
$177.50Aug 210.600.75$0.6822.1%5130.17254
$180.00Aug 140.000.01$0.01100.0%3350.011.1K

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 1078.8%, max 2868.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 14Aug 28910.5%30.7%2868.7%3233
$185.00Aug 14Sep 2578.4%27.6%183.8%4651.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 14Sep 2578.4%27.6%183.8%517634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 4.56, avg 5.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$149.00$150.00Aug 14$0.18$0.82$0.1892%4.56$149.18
$160.00$162.50Sep 25$1.62$0.88$1.6291%0.54$161.62
$205.00$220.00Sep 25$0.64$14.36$0.6416%22.44$205.64
$175.00$177.50Sep 11$1.17$1.33$1.1773%1.14$176.17
$190.00$195.00Sep 25$1.20$3.80$1.2040%3.17$191.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$177.50Sep 11$0.28$2.22$0.2838%7.93$179.72
$185.00$180.00Sep 25$1.67$3.33$1.6750%1.99$183.33
$190.00$187.50Aug 21$1.37$1.13$1.3777%0.82$188.63
$185.00$182.50Aug 28$0.75$1.75$0.7551%2.33$184.25
$187.50$185.00Sep 4$1.07$1.43$1.0760%1.34$186.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.74, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Aug 14$1.06$1.06$1.4484%0.74$198.56
$190.00$195.00Sep 11$2.26$2.26$2.7464%0.82$192.26
$205.00$210.00Aug 14$0.76$0.76$4.2487%0.18$205.76
$185.00$187.50Aug 28$1.52$1.52$0.9851%1.55$186.52
$192.50$195.00Aug 28$0.82$0.82$1.6876%0.49$193.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.50$170.00Sep 11$1.35$1.35$1.1576%1.17$171.15
$157.50$150.00Aug 28$0.75$0.75$6.7592%0.11$156.75
$180.00$177.50Sep 4$1.36$1.36$1.1462%1.19$178.64
$172.50$170.00Sep 25$1.02$1.02$1.4875%0.69$171.48
$182.50$180.00Aug 28$1.31$1.31$1.1957%1.10$181.19

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.62% of stock, avg 6.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$0.15$0.99$1.14$183.86$186.140.62%
$182.50Aug 14$2.22$0.01$2.23$180.27$184.731.21%
$187.50Aug 14$0.01$3.77$3.78$183.72$191.282.05%
$180.00Aug 14$4.10$0.01$4.11$175.89$184.112.23%
$185.00Aug 21$2.37$3.25$5.62$179.38$190.623.05%
$177.50Aug 14$5.88$0.01$5.89$171.61$183.393.20%
$182.50Aug 21$3.78$2.13$5.91$176.59$188.413.21%
$190.00Aug 14$0.01$5.98$5.99$184.01$195.993.25%
$180.00Aug 21$5.03$1.25$6.28$173.72$186.283.41%
$187.50Aug 21$1.63$5.13$6.76$180.74$194.263.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$172.50Aug 21$0.22$0.38$0.60$171.90$195.60
$195.00$175.00Aug 21$0.22$0.38$0.60$174.40$195.60
$192.50$175.00Aug 21$0.56$0.38$0.94$174.06$193.44
$192.50$172.50Aug 21$0.56$0.38$0.94$171.56$193.44
$195.00$177.50Aug 21$0.22$0.68$0.90$176.60$195.90
$192.50$177.50Aug 21$0.56$0.68$1.24$176.26$193.74
$210.00$160.00Sep 18$0.63$0.69$1.32$158.68$211.32
$210.00$149.00Aug 14$0.31$1.07$1.38$147.62$211.38
$185.00$149.00Aug 14$0.15$1.07$1.22$147.78$186.22
$190.00$175.00Aug 21$0.99$0.38$1.37$173.63$191.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 5.58, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
148/149198/200Aug 14$2.12$0.3876%5.58$146.88$199.62
148/149205/210Aug 14$1.82$3.1879%0.57$147.18$206.82
155/158198/200Aug 14$1.22$1.2880%0.95$156.28$198.72
170/172200/202Sep 25$1.76$0.7451%2.38$170.74$201.76
148/149185/188Aug 14$1.20$1.3069%0.92$147.80$186.20
160/162200/202Sep 25$1.29$1.2164%1.07$161.21$201.29
170/172202/205Sep 25$1.49$1.0156%1.48$171.01$203.99
170/172192/195Aug 28$1.28$1.2262%1.05$171.22$193.78
178/180192/195Aug 28$1.72$0.7842%2.21$178.28$194.22
165/168192/195Aug 28$1.06$1.4468%0.74$166.44$193.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 1.55, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 25$0.07$4.9316%70.43
$182.50$185.00$187.50Aug 14$1.93$0.5797%0.30
$185.00$187.50$190.00Aug 21$0.10$2.4022%24.00
$200.00$210.00$220.00Sep 18$0.61$9.3915%15.39
$185.00$187.50$190.00Aug 14$0.14$2.3623%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Aug 14$0.98$1.5282%1.55
$182.50$185.00$187.50Aug 14$1.80$0.7098%0.39
$185.00$187.50$190.00Aug 28$0.06$2.4421%40.67
$160.00$165.00$170.00Sep 18$0.07$4.9310%70.43
$180.00$182.50$185.00Aug 21$0.24$2.2627%9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-1.67, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$172.501:2Sep 25-$6.13$3.87
$180.00$182.501:2Aug 14-$0.34$2.16
$205.00$220.001:2Sep 25-$0.15$14.85
$195.00$200.001:2Sep 18-$0.39$4.61
$190.00$195.001:2Sep 4-$0.63$4.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Aug 21-$1.67$3.33
$190.00$187.501:2Aug 14-$1.56$0.94
$185.00$180.001:2Sep 4-$1.65$3.35
$180.00$175.001:2Sep 18-$1.03$3.97
$182.50$180.001:2Aug 21-$0.37$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.69%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 25$4.950.461.9%2.69%4.56%21
$195.00Sep 25$2.890.325.9%1.57%7.51%112
$185.00Sep 25$5.900.500.5%3.21%3.72%356
$190.00Sep 18$4.100.383.2%2.23%5.45%789757
$190.00Sep 25$3.600.403.2%1.96%5.18%757
$185.00Sep 18$5.400.490.5%2.93%3.44%2331.6K
$195.00Sep 18$2.640.285.9%1.43%7.38%53371
$200.00Sep 25$1.630.248.7%0.89%9.55%3298
$190.00Sep 11$2.840.363.2%1.54%4.77%--73
$202.50Sep 25$1.330.1910.0%0.72%10.74%11--

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 10,247
Total Puts 14,651
Put/Call Ratio 1.43
Net Difference -4,404

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 165,461
Total Puts 117,951
Average Put/Call Ratio 0.84
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