Tour v509
ABNB
AIRBNB INC A
$179.29 -2.59%
$179.31 (+0.01%)🌙
as of 08/17 06:01 PM
(8/14 18:01) ◀
|
Monday, August 17, 2026 (6:01pm)
January 2026
|
▶ (8/18 15:05)
◀ 8/17 18:01 ▶

Option Volume

Detail
ℹ
Current (08/17) 24,506
Calls: 13,206 (54%)
Puts: 11,300 (46%)
Prior (08/14) 24,898
Calls: 10,247 (41%)
Puts: 14,651 (59%)
Current vs Prior -1.57%
Calls: +28.88% (Calls)
Puts: -22.87% (Puts)
Prior 7-Day Total 227,579
Calls: 135,748 (60%)
Puts: 91,831 (40%)
Prior 7-Day Average 37,929
Calls: 19,392 (60%)
Puts: 13,118 (40%)
Current vs Prior 7-Day Avg -35.39%
Calls: -31.90%
Puts: -13.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $27.25M
Calls: $23.16M (85%)
Puts: $4.09M (15%)
Prior (08/14) $10.01M
Calls: $6.68M (67%)
Puts: $3.33M (33%)
Current vs Prior +172.12%
Calls: +246.54%
Puts: +22.78%
Prior 7-Day Total $170.04M
Calls: $143.40M (84%)
Puts: $26.64M (16%)
Prior 7-Day Average $28.34M
Calls: $20.49M (84%)
Puts: $3.81M (16%)
Current vs Prior 7-Day Avg -3.85%
Calls: +13.05%
Puts: +7.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.86
Prior (08/14) 1.43
Current vs Prior -40.15%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +3.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/17) 243,120
Calls: 126,205 (52%)
Puts: 116,915 (48%)
Prior (08/14) 258,342
Calls: 133,328 (52%)
Puts: 125,014 (48%)
Current vs Prior -5.89%
Prior 7-Day Total 1,461,633
Calls: 752,909 (52%)
Puts: 708,724 (48%)
Prior 7-Day Average 243,605
Calls: 125,484 (52%)
Puts: 118,120 (48%)
Current vs Prior 7-Day Avg -0.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.64% | 4.73%3.64% | 8.54%
Prior 3.82% | 5.18%3.82% | 8.68%
Current vs Prior -4.79% | -8.65%-4.79% | -1.64%
Prior 7-Day Avg 3.51% | 5.03%4.81% | 9.36%
Current vs 7-Day Avg +3.57% | -6.05%-24.37% | -8.73%
Prior 7-Day Eod 3.82% | 5.18%3.82% | 8.68%
Current vs 7-Day Eod -4.79% | -8.65%-4.79% | -1.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.18% | 24.96%
Calls: 25.13% | 40.00%
Puts: 9.23% | 9.93%
Prior 17.18% | 24.96%
Calls: 25.13% | 40.00%
Puts: 9.23% | 9.93%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.33% | 11.41%
Calls: 19.71% | 13.47%
Puts: 12.96% | 9.35%
Current vs 7-Day Avg +5.18% | +118.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($23.16M) vs puts ($4.09M). Massive premium surge with dollar volume up 172% vs prior. P/C ratio dropping 40% - 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 17 of results (avg 8.1%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1834.0536.20$35.136.1%381.00420
$145.00Aug 2133.6035.85$34.736.5%21.00738
$146.00Aug 2132.3534.60$33.486.7%11.0020
$148.00Aug 2130.1532.60$31.387.8%--1.00224
$152.50Sep 426.3528.50$27.437.8%--0.9477
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1816.3517.10$16.734.5%1200.8212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.07, cheapest $0.07)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.060.07$0.0714.3%1530.02356

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2133.6035.85$34.736.5%21.00738
$146.00Aug 2132.3534.60$33.486.7%11.0020
$147.00Aug 2130.9534.30$32.6310.3%--1.0032
$148.00Aug 2130.1532.60$31.387.8%--1.00224
$149.00Aug 2129.1531.60$30.388.1%--1.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2114.8516.70$15.7711.7%30.957
$190.00Aug 219.4512.10$10.7724.6%30.9311
$187.50Aug 217.159.20$8.1825.1%1190.88103
$200.00Sep 1819.9522.40$21.1711.6%10.886
$195.00Sep 414.3017.45$15.8819.8%50.875

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 13.9K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.510.72$0.6233.9%8970.181.2K
$160.00Aug 2118.3021.30$19.8015.2%7461.001.5K
$175.00Aug 214.405.50$4.9522.2%6720.781.5K
$200.00Sep 180.741.14$0.9442.6%4100.122.9K
$182.50Aug 282.023.90$2.9663.5%1700.40247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 211.431.64$1.5413.6%2.7K0.39734
$172.50Aug 210.300.73$0.5282.7%9900.1568
$180.00Aug 283.704.20$3.9512.7%6120.5190
$170.00Aug 210.200.25$0.2321.7%4690.08460
$167.50Aug 210.060.19$0.13100.0%4040.04206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 9.3%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Aug 21Sep 2534.4%31.1%10.9%97223
$185.00Aug 21Sep 2534.2%30.9%10.8%9081.3K
$180.00Aug 21Sep 2533.8%30.9%9.5%141664
$177.50Aug 21Sep 1129.9%27.5%8.8%11209
$175.00Aug 21Sep 2530.7%29.4%4.3%6821.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Aug 21Sep 2535.1%29.4%19.3%99084
$182.50Aug 21Sep 1134.4%30.5%12.9%49218
$185.00Aug 21Sep 2534.2%30.9%10.8%80457
$180.00Aug 21Sep 2533.8%30.9%9.5%346536
$175.00Aug 21Sep 2530.7%29.4%4.3%195554

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 12.89, avg 6.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$215.00Sep 25$0.40$9.60$0.4015%24.00$205.40
$177.50$180.00Sep 11$0.85$1.65$0.8558%1.94$178.35
$180.00$182.50Aug 28$0.64$1.86$0.6449%2.91$180.64
$177.50$180.00Aug 28$0.93$1.57$0.9359%1.69$178.43
$175.00$177.50Aug 21$1.40$1.10$1.4078%0.79$176.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$175.00Sep 11$0.18$2.32$0.1842%12.89$177.32
$185.00$180.00Sep 18$2.32$2.68$2.3262%1.16$182.68
$172.50$170.00Sep 11$0.20$2.30$0.2030%11.50$172.30
$187.50$185.00Aug 28$1.44$1.06$1.4478%0.74$186.06
$182.50$180.00Aug 21$1.25$1.25$1.2570%1.00$181.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.52, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Sep 25$0.86$0.86$1.6479%0.52$198.36
$182.50$185.00Aug 28$1.23$1.23$1.2760%0.97$183.73
$180.00$185.00Sep 11$2.47$2.47$2.5350%0.98$182.47
$197.50$200.00Aug 28$0.38$0.38$2.1291%0.18$197.88
$205.00$210.00Aug 21$0.24$0.24$4.7696%0.05$205.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Sep 11$1.70$1.70$3.3074%0.52$168.30
$150.00$149.00Sep 11$0.49$0.49$0.5191%0.96$149.51
$170.00$167.50Sep 25$1.04$1.04$1.4672%0.71$168.96
$170.00$167.50Sep 4$0.74$0.74$1.7679%0.42$169.26
$175.00$172.50Sep 11$1.06$1.06$1.4463%0.74$173.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.38, cheapest $0.98)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Aug 28$1.5533.8%31.2%
$182.50Aug 21Aug 28$1.7634.4%34.5%
$177.50Aug 21Aug 28$0.9829.9%32.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Aug 28$0.9833.8%31.2%
$182.50Aug 21Aug 28$1.4634.4%34.5%
$177.50Aug 21Aug 28$1.5229.9%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.80% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$2.05$2.97$5.02$174.98$185.022.80%
$177.50Aug 21$3.55$1.54$5.09$172.41$182.592.84%
$182.50Aug 21$1.20$4.22$5.42$177.08$187.923.02%
$175.00Aug 21$4.95$0.79$5.74$169.26$180.743.20%
$185.00Aug 21$0.62$6.23$6.85$178.15$191.853.82%
$180.00Aug 28$3.60$3.95$7.55$172.45$187.554.21%
$177.50Aug 28$4.53$3.06$7.59$169.91$185.094.23%
$172.50Aug 21$7.35$0.52$7.87$164.63$180.374.39%
$187.50Aug 21$0.38$8.18$8.56$178.94$196.064.77%
$175.00Aug 28$6.55$2.00$8.55$166.45$183.554.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.25% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$170.00Aug 21$0.21$0.23$0.44$169.56$190.44
$187.50$170.00Aug 21$0.38$0.23$0.61$169.39$188.11
$190.00$172.50Aug 21$0.21$0.52$0.73$171.77$190.73
$187.50$172.50Aug 21$0.38$0.52$0.90$171.60$188.40
$185.00$170.00Aug 21$0.62$0.23$0.85$169.15$185.85
$185.00$172.50Aug 21$0.62$0.52$1.14$171.36$186.14
$190.00$175.00Aug 21$0.21$0.79$1.00$174.00$191.00
$190.00$144.00Aug 21$0.21$1.07$1.28$142.72$191.28
$187.50$175.00Aug 21$0.38$0.79$1.17$173.83$188.67
$190.00$167.50Aug 28$0.72$0.56$1.28$166.22$191.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 3.17, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
168/170198/200Sep 25$1.90$0.6051%3.17$168.10$199.40
160/162198/200Sep 25$1.29$1.2162%1.07$161.21$198.79
168/170192/195Sep 25$1.65$0.8546%1.94$168.35$194.15
168/170185/188Sep 4$1.63$0.8746%1.87$168.37$186.63
160/162198/200Aug 28$0.65$1.8585%0.35$161.85$198.15
165/168198/200Sep 25$1.31$1.1956%1.10$166.19$198.81
149/150190/192Sep 11$1.06$1.4466%0.74$148.94$191.06
165/168198/200Aug 28$0.66$1.8480%0.36$166.84$198.16
168/170198/200Aug 28$0.78$1.7274%0.45$169.22$198.28
160/162188/190Aug 28$0.77$1.7372%0.45$161.73$188.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 18$0.26$4.7420%18.23
$175.00$180.00$185.00Sep 18$0.46$4.5425%9.87
$172.50$175.00$177.50Aug 28$0.06$2.4418%40.67
$180.00$182.50$185.00Aug 21$0.27$2.2326%8.26
$180.00$182.50$185.00Sep 25$0.05$2.4511%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 18$0.14$4.8625%34.71
$170.00$175.00$180.00Sep 18$0.50$4.5024%9.00
$160.00$165.00$170.00Sep 18$0.25$4.7516%19.00
$170.00$172.50$175.00Sep 4$0.08$2.4214%30.25
$172.50$175.00$177.50Sep 4$0.17$2.3315%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-4.00, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$172.501:2Sep 25-$4.00$6.00
$180.00$185.001:2Sep 11-$0.81$4.19
$177.50$180.001:2Aug 21-$0.55$1.95
$185.00$190.001:2Sep 18-$0.87$4.13
$185.00$190.001:2Sep 11-$0.82$4.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Sep 4-$1.88$3.12
$180.00$177.501:2Aug 21-$0.11$2.39
$177.50$175.001:2Aug 21-$0.04$2.46
$175.00$170.001:2Sep 18-$0.84$4.16
$165.00$160.001:2Sep 18-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.73%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$182.50Sep 25$4.900.451.8%2.73%4.52%--15
$185.00Sep 25$3.950.403.2%2.20%5.39%1157
$180.00Sep 18$5.850.500.4%3.26%3.66%49851
$180.00Sep 25$5.700.510.4%3.18%3.58%--23
$190.00Sep 25$2.700.296.0%1.51%7.48%464
$185.00Sep 18$3.600.383.2%2.01%5.19%1701.8K
$192.50Sep 25$2.130.267.4%1.19%8.56%1--
$190.00Sep 18$2.070.276.0%1.15%7.13%1481.2K
$197.50Sep 25$1.060.2110.2%0.59%10.75%23
$185.00Sep 11$2.500.363.2%1.39%4.58%1457

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 13,206
Total Puts 11,300
Put/Call Ratio 0.86
Net Difference 1,906

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 135,748
Total Puts 91,831
Average Put/Call Ratio 0.83
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