Tour v509
ABNB
AIRBNB INC A
$183.25 +2.21%
$183.84 (+0.32%)🌙
as of 08/18 06:02 PM
(8/18 15:05) ◀
|
Tuesday, August 18, 2026 (6:02pm)
January 2026
|
▶ (8/19 15:05)
◀ 8/18 18:02 ▶

Option Volume

Detail
ℹ
Current (08/18) 27,305
Calls: 20,308 (74%)
Puts: 6,997 (26%)
Prior (08/17) 24,506
Calls: 13,206 (54%)
Puts: 11,300 (46%)
Current vs Prior +11.42%
Calls: +53.78% (Calls)
Puts: -38.08% (Puts)
Prior 7-Day Total 252,085
Calls: 148,954 (59%)
Puts: 103,131 (41%)
Prior 7-Day Average 36,012
Calls: 21,279 (59%)
Puts: 14,733 (41%)
Current vs Prior 7-Day Avg -24.18%
Calls: -4.56%
Puts: -52.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $12.30M
Calls: $8.90M (72%)
Puts: $3.40M (28%)
Prior (08/17) $27.25M
Calls: $23.16M (85%)
Puts: $4.09M (15%)
Current vs Prior -54.84%
Calls: -61.56%
Puts: -16.81%
Prior 7-Day Total $197.29M
Calls: $166.56M (84%)
Puts: $30.73M (16%)
Prior 7-Day Average $28.18M
Calls: $23.79M (84%)
Puts: $4.39M (16%)
Current vs Prior 7-Day Avg -56.34%
Calls: -62.58%
Puts: -22.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.34
Prior (08/17) 0.86
Current vs Prior -59.73%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -58.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 249,352
Calls: 127,346 (51%)
Puts: 122,006 (49%)
Prior (08/17) 243,120
Calls: 126,205 (52%)
Puts: 116,915 (48%)
Current vs Prior +2.56%
Prior 7-Day Total 1,704,753
Calls: 879,114 (52%)
Puts: 825,639 (48%)
Prior 7-Day Average 243,536
Calls: 125,587 (52%)
Puts: 117,948 (48%)
Current vs Prior 7-Day Avg +2.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.08% | 4.81%3.08% | 8.59%
Prior 3.64% | 4.73%3.64% | 8.54%
Current vs Prior -15.37% | +1.65%-15.37% | +0.65%
Prior 7-Day Avg 3.53% | 4.99%4.64% | 9.24%
Current vs 7-Day Avg -12.79% | -3.67%-33.68% | -6.98%
Prior 7-Day Eod 3.64% | 4.73%3.64% | 8.54%
Current vs 7-Day Eod -15.37% | +1.65%-15.37% | +0.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.70% | 7.41%
Calls: 26.09% | 6.82%
Puts: 19.30% | 8.00%
Prior 17.18% | 24.96%
Calls: 25.13% | 40.00%
Puts: 9.23% | 9.93%
Current vs Prior +32.13% | -70.31%
Prior 7-Day Avg 16.45% | 13.34%
Calls: 20.48% | 17.26%
Puts: 12.43% | 9.43%
Current vs 7-Day Avg +37.96% | -44.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($8.90M). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (20,308 calls vs 6,997 puts). P/C ratio dropping 60% - 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 23 of results (avg 8.4%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 185.555.90$5.736.1%2170.471.8K
$149.00Sep 434.0036.25$35.136.4%--0.9751
$147.00Aug 2835.8538.40$37.136.9%--0.9723
$148.00Aug 2134.8537.35$36.106.9%10.98224
$147.00Aug 2135.5538.15$36.857.1%10.9732
PUTS (0)
No puts meet the criteria

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. 99 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2132.3535.35$33.858.9%51.001.2K
$155.00Aug 2127.4030.35$28.8810.2%191.007.4K
$152.50Aug 2129.9032.85$31.389.4%10.99197
$160.00Aug 2121.9525.35$23.6514.4%480.991.4K
$165.00Aug 2117.5520.35$18.9514.8%40.991.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2114.7517.85$16.3019.0%21.00--
$210.00Aug 2124.7528.05$26.4012.5%201.001
$200.00Aug 2814.9018.25$16.5820.2%41.00--
$195.00Aug 2110.1013.25$11.6827.0%50.97--
$192.50Aug 217.8510.15$9.0025.6%40.932

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 22.2K, top 11.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 210.030.04$0.0425.0%11.4K0.02108
$190.00Aug 210.300.39$0.3525.7%1.3K0.13677
$190.00Sep 183.504.10$3.8015.8%6870.361.2K
$185.00Aug 211.191.52$1.3624.3%6300.381.4K
$195.00Aug 210.030.11$0.07114.3%4650.03973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.660.94$0.8035.0%5140.25574
$182.50Aug 211.502.00$1.7528.6%4680.43211
$170.00Sep 181.471.80$1.6420.1%3300.181.4K
$190.00Aug 215.158.10$6.6344.5%3220.8811
$185.00Aug 283.555.50$4.5343.0%2730.56222

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.9%, max 14.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 21Oct 233.5%29.3%14.1%173255
$185.00Aug 21Oct 231.5%28.5%10.6%6341.4K
$182.50Aug 21Sep 2533.0%30.2%9.2%112244
$180.00Aug 21Sep 2531.7%29.2%8.8%67714
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 21Oct 233.5%29.3%14.1%229136
$182.50Aug 21Oct 233.0%29.2%12.8%469211
$180.00Aug 21Sep 2531.7%29.2%8.8%515606
$185.00Aug 21Sep 2531.5%31.2%1.0%256438

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 12.89, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.50$190.00Sep 4$0.18$2.32$0.1840%12.89$187.68
$180.00$182.50Sep 25$0.83$1.67$0.8361%2.01$180.83
$187.50$192.50Oct 2$1.38$3.62$1.3846%2.62$188.88
$190.00$192.50Sep 25$0.48$2.02$0.4839%4.21$190.48
$177.50$180.00Aug 28$1.50$1.00$1.5076%0.67$179.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$3.33$1.67$3.3382%0.50$196.67
$190.00$187.50Sep 4$1.04$1.46$1.0468%1.40$188.96
$170.00$165.00Sep 11$0.25$4.75$0.2515%19.00$169.75
$177.50$172.50Oct 2$1.09$3.91$1.0934%3.59$176.41
$182.50$180.00Sep 4$0.64$1.86$0.6443%2.91$181.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.58, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$197.50Sep 25$1.22$1.22$1.2870%0.95$196.22
$192.50$195.00Aug 28$0.84$0.84$1.6677%0.51$193.34
$190.00$195.00Sep 4$1.63$1.63$3.3766%0.48$191.63
$200.00$210.00Sep 18$1.06$1.06$8.9482%0.12$201.06
$185.00$187.50Sep 4$1.35$1.35$1.1551%1.17$186.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$162.50Sep 25$0.92$0.92$1.5885%0.58$164.08
$167.50$165.00Oct 2$0.88$0.88$1.6280%0.54$166.62
$177.50$175.00Sep 4$1.06$1.06$1.4471%0.74$176.44
$180.00$177.50Sep 11$1.25$1.25$1.2561%1.00$178.75
$165.00$162.50Sep 11$0.50$0.50$2.0089%0.25$164.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.36, cheapest $0.93)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Aug 21Aug 28$1.6133.0%27.6%
$185.00Aug 21Aug 28$1.3531.5%26.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Aug 21Aug 28$0.9333.0%27.6%
$185.00Aug 21Aug 28$1.5631.5%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 2.36% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$1.36$2.97$4.33$180.67$189.332.36%
$182.50Aug 21$2.67$1.75$4.42$178.08$186.922.41%
$180.00Aug 21$4.22$0.80$5.02$174.98$185.022.74%
$187.50Aug 21$0.74$4.65$5.39$182.11$192.892.94%
$177.50Aug 21$6.35$0.45$6.80$170.70$184.303.71%
$182.50Aug 28$4.28$2.68$6.96$175.54$189.463.80%
$190.00Aug 21$0.35$6.63$6.98$183.02$196.983.81%
$185.00Aug 28$2.71$4.53$7.24$177.76$192.243.95%
$187.50Aug 28$1.79$6.03$7.82$179.68$195.324.27%
$180.00Aug 28$6.10$2.07$8.17$171.83$188.174.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.25% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$192.50$175.00Aug 21$0.22$0.23$0.45$174.55$192.95
$190.00$175.00Aug 21$0.35$0.23$0.58$174.42$190.58
$192.50$177.50Aug 21$0.22$0.45$0.67$176.83$193.17
$190.00$177.50Aug 21$0.35$0.45$0.80$176.70$190.80
$187.50$175.00Aug 21$0.74$0.23$0.97$174.03$188.47
$210.00$160.00Sep 18$0.50$0.70$1.20$158.80$211.20
$192.50$180.00Aug 21$0.22$0.80$1.02$178.98$193.52
$187.50$177.50Aug 21$0.74$0.45$1.19$176.31$188.69
$190.00$180.00Aug 21$0.35$0.80$1.15$178.85$191.15
$195.00$172.50Aug 28$0.61$0.92$1.53$170.97$196.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 5.94, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165195/198Sep 25$2.14$0.3656%5.94$162.86$197.14
162/165200/202Sep 25$1.48$1.0264%1.45$163.52$201.48
165/168195/198Sep 25$1.79$0.7152%2.52$165.71$196.79
175/178195/198Sep 25$2.17$0.3336%6.58$175.33$197.17
170/172192/195Aug 28$1.37$1.1362%1.21$171.13$193.87
172/175195/198Sep 25$1.87$0.6341%2.97$173.13$196.87
162/165192/195Sep 25$1.62$0.8851%1.84$163.38$194.12
160/162192/195Aug 28$1.11$1.3971%0.80$161.39$193.61
165/168192/195Aug 28$1.00$1.5071%0.67$166.50$193.50
168/170195/198Sep 25$1.56$0.9449%1.66$168.44$196.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 61.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.08$4.9222%61.50
$175.00$180.00$185.00Sep 18$0.30$4.7025%15.67
$190.00$195.00$200.00Sep 18$0.18$4.8218%26.78
$180.00$182.50$185.00Aug 21$0.24$2.2637%9.42
$185.00$187.50$190.00Aug 21$0.23$2.2726%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Aug 21$0.27$2.2337%8.26
$180.00$185.00$190.00Sep 18$0.42$4.5824%10.90
$190.00$195.00$200.00Aug 28$0.45$4.5524%10.11
$175.00$177.50$180.00Aug 28$0.09$2.4115%26.78
$175.00$177.50$180.00Aug 21$0.13$2.3717%18.23

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 $-6.20, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$172.501:2Sep 25-$6.12$3.88
$182.50$185.001:2Aug 21-$0.05$2.45
$190.00$195.001:2Sep 11-$0.49$4.51
$180.00$182.501:2Aug 21-$1.12$1.38
$185.00$187.501:2Aug 21-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$6.20$3.80
$195.00$190.001:2Aug 28-$3.53$1.47
$185.00$182.501:2Aug 21-$0.53$1.97
$175.00$170.001:2Sep 18-$0.49$4.51
$187.50$185.001:2Aug 21-$1.29$1.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.06%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Oct 2$5.600.462.3%3.06%5.38%1--
$192.50Oct 2$4.100.375.0%2.24%7.29%1--
$185.00Oct 2$6.500.510.9%3.55%4.50%4--
$185.00Sep 25$5.950.500.9%3.25%4.20%155
$195.00Oct 2$2.940.326.4%1.60%8.02%1--
$187.50Sep 25$4.700.442.3%2.56%4.88%12
$192.50Sep 25$3.350.345.0%1.83%6.88%11
$185.00Sep 18$5.550.470.9%3.03%3.98%2171.8K
$195.00Sep 25$2.740.306.4%1.50%7.91%212
$190.00Sep 25$3.500.393.7%1.91%5.59%664

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 20,308
Total Puts 6,997
Put/Call Ratio 0.34
Net Difference 13,311

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 148,954
Total Puts 103,131
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