Tour v526
ABNB
AIRBNB INC A
$186.39 +1.71%
$186.35 (-0.02%)🌙
as of 08/19 06:01 PM
(8/19 15:05) ◀
|
Wednesday, August 19, 2026 (6:01pm)
January 2026
|
▶ (8/20 12:00)
◀ 8/19 18:01 ▶

Option Volume

Detail
ℹ
Current (08/19) 17,367
Calls: 10,424 (60%)
Puts: 6,943 (40%)
Prior (08/18) 27,305
Calls: 20,308 (74%)
Puts: 6,997 (26%)
Current vs Prior -36.40%
Calls: -48.67% (Calls)
Puts: -0.77% (Puts)
Prior 7-Day Total 184,121
Calls: 104,000 (56%)
Puts: 80,121 (44%)
Prior 7-Day Average 26,303
Calls: 14,857 (56%)
Puts: 11,445 (44%)
Current vs Prior 7-Day Avg -33.97%
Calls: -29.84%
Puts: -39.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $15.95M
Calls: $13.28M (83%)
Puts: $2.66M (17%)
Prior (08/18) $12.30M
Calls: $8.90M (72%)
Puts: $3.40M (28%)
Current vs Prior +29.60%
Calls: +49.18%
Puts: -21.65%
Prior 7-Day Total $138.37M
Calls: $109.53M (79%)
Puts: $28.84M (21%)
Prior 7-Day Average $19.77M
Calls: $15.65M (79%)
Puts: $4.12M (21%)
Current vs Prior 7-Day Avg -19.33%
Calls: -15.12%
Puts: -35.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.67
Prior (08/18) 0.34
Current vs Prior +93.32%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -18.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 259,472
Calls: 134,898 (52%)
Puts: 124,574 (48%)
Prior (08/18) 249,352
Calls: 127,346 (51%)
Puts: 122,006 (49%)
Current vs Prior +4.06%
Prior 7-Day Total 1,713,697
Calls: 881,792 (51%)
Puts: 831,905 (49%)
Prior 7-Day Average 244,813
Calls: 125,970 (51%)
Puts: 118,843 (49%)
Current vs Prior 7-Day Avg +5.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.53% | 4.43%2.53% | 7.92%
Prior 3.08% | 4.81%3.08% | 8.59%
Current vs Prior -17.72% | -7.93%-17.72% | -7.86%
Prior 7-Day Avg 3.31% | 4.81%4.22% | 9.01%
Current vs 7-Day Avg -23.50% | -8.04%-39.93% | -12.11%
Prior 7-Day Eod 3.08% | 4.81%3.08% | 8.59%
Current vs 7-Day Eod -17.72% | -7.93%-17.72% | -7.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.96% | 15.02%
Calls: 7.74% | 10.31%
Puts: 18.18% | 19.72%
Prior 22.70% | 7.41%
Calls: 26.09% | 6.82%
Puts: 19.30% | 8.00%
Current vs Prior -42.91% | +102.70%
Prior 7-Day Avg 17.45% | 12.61%
Calls: 22.13% | 16.44%
Puts: 12.77% | 8.79%
Current vs 7-Day Avg -25.72% | +19.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($13.28M) vs puts ($2.66M). Bullish P/C ratio of 0.67. P/C ratio rising 93% - increased hedging/bearish positioning.

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 17 of results (avg 7.8%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2125.8527.30$26.585.5%200.991.4K
$150.00Aug 2135.8038.10$36.956.2%351.001.2K
$150.00Aug 2835.3537.85$36.606.8%--1.0055
$162.50Aug 2123.3025.00$24.157.0%101.00163
$152.50Aug 2133.4035.90$34.657.2%--0.99196
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 283.904.10$4.005.0%1000.5673
$185.00Sep 185.005.50$5.259.5%1920.45704
$190.00Sep 187.258.00$7.639.8%1010.57214

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. 92 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2130.5533.40$31.988.9%81.007.4K
$157.50Aug 2128.4530.75$29.607.8%--1.00148
$162.50Aug 2123.3025.00$24.157.0%101.00163
$150.00Aug 2835.3537.85$36.606.8%--1.0055
$160.00Aug 2826.1528.60$27.388.9%51.00179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 216.909.00$7.9526.4%161.005
$200.00Aug 2111.6515.00$13.3325.1%51.002
$192.50Aug 214.757.65$6.2046.8%30.976
$210.00Sep 1822.2524.85$23.5511.0%10.923
$195.00Aug 287.9510.70$9.3229.5%10.8448

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 12.6K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 210.020.05$0.0475.0%1.5K0.024.7K
$190.00Sep 184.354.95$4.6512.9%1.1K0.421.3K
$190.00Aug 210.520.65$0.5922.0%8620.241.2K
$200.00Sep 181.751.98$1.8712.3%6140.212.9K
$187.50Aug 211.121.83$1.4848.0%5180.45297
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 282.423.00$2.7121.4%5600.44305
$187.50Aug 211.852.35$2.1023.8%4460.57171
$180.00Aug 210.160.30$0.2360.9%4030.09675
$185.00Aug 210.961.20$1.0822.2%3750.35472
$170.00Aug 210.020.10$0.06133.3%3180.02735

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 12.4%, max 16.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 2534.4%29.5%16.6%4261.5K
$182.50Aug 21Sep 2533.1%29.0%13.9%11254
$187.50Aug 21Oct 233.0%31.4%4.9%519298
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Oct 234.4%29.7%15.8%378472
$182.50Aug 21Sep 2533.1%29.0%13.9%142373
$187.50Aug 21Sep 1133.0%30.1%9.4%448172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 33.88, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$220.00Sep 25$0.43$14.57$0.4314%33.88$205.43
$175.00$177.50Sep 4$1.58$0.92$1.5884%0.58$176.58
$175.00$180.00Sep 25$3.17$1.83$3.1777%0.58$178.17
$187.50$190.00Oct 2$0.78$1.72$0.7850%2.21$188.28
$182.50$185.00Sep 25$1.10$1.40$1.1061%1.27$183.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$187.50Aug 28$0.70$1.80$0.7066%2.57$189.30
$200.00$185.00Oct 2$8.70$6.30$8.7073%0.72$191.30
$185.00$182.50Sep 4$0.44$2.06$0.4444%4.68$184.56
$185.00$182.50Sep 11$0.55$1.95$0.5544%3.55$184.45
$190.00$185.00Sep 25$2.10$2.90$2.1055%1.38$187.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 1.33, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Sep 25$2.85$2.85$2.1555%1.33$192.85
$202.50$205.00Sep 25$1.01$1.01$1.4979%0.68$203.51
$195.00$197.50Sep 4$1.00$1.00$1.5074%0.67$196.00
$195.00$200.00Oct 2$1.80$1.80$3.2064%0.56$196.80
$200.00$210.00Sep 18$1.28$1.28$8.7278%0.15$201.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$177.50Sep 4$1.39$1.39$1.1170%1.25$178.61
$175.00$172.50Sep 11$1.15$1.15$1.3579%0.85$173.85
$172.50$170.00Oct 2$1.09$1.09$1.4176%0.77$171.41
$180.00$177.50Sep 11$1.25$1.25$1.2569%1.00$178.75
$185.00$175.00Oct 2$3.88$3.88$6.1255%0.63$181.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.59, cheapest $1.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Aug 28$1.6334.4%27.6%
$187.50Aug 21Aug 28$1.2033.0%28.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Aug 28$1.6334.4%27.6%
$187.50Aug 21Aug 28$1.9033.0%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.92% of stock, avg 6.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Aug 21$1.48$2.10$3.58$183.92$191.081.92%
$185.00Aug 21$2.62$1.08$3.70$181.30$188.701.99%
$182.50Aug 21$4.38$0.39$4.77$177.73$187.272.56%
$190.00Aug 21$0.59$4.18$4.77$185.23$194.772.56%
$192.50Aug 21$0.24$6.20$6.44$186.06$198.943.46%
$187.50Aug 28$2.68$4.00$6.68$180.82$194.183.58%
$190.00Aug 28$2.06$4.70$6.76$183.24$196.763.63%
$185.00Aug 28$4.25$2.71$6.96$178.04$191.963.73%
$180.00Aug 21$7.13$0.23$7.36$172.64$187.363.95%
$195.00Aug 21$0.12$7.95$8.07$186.93$203.074.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.18% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$172.50Aug 21$0.12$0.22$0.34$172.16$195.34
$195.00$180.00Aug 21$0.12$0.23$0.35$179.65$195.35
$192.50$180.00Aug 21$0.24$0.23$0.47$179.53$192.97
$192.50$172.50Aug 21$0.24$0.22$0.46$172.04$192.96
$195.00$182.50Aug 21$0.12$0.39$0.51$181.99$195.51
$192.50$182.50Aug 21$0.24$0.39$0.63$181.87$193.13
$197.50$175.00Aug 28$0.50$0.37$0.87$174.13$198.37
$190.00$180.00Aug 21$0.59$0.23$0.82$179.18$190.82
$190.00$172.50Aug 21$0.59$0.22$0.81$171.69$190.81
$190.00$182.50Aug 21$0.59$0.39$0.98$181.52$190.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 21.73, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
178/180195/198Sep 4$2.39$0.1145%21.73$177.61$197.39
168/170202/205Sep 25$1.87$0.6360%2.97$168.13$204.37
178/180202/205Sep 25$2.24$0.2644%8.62$177.76$204.74
150/152195/198Sep 4$1.63$0.8768%1.87$150.87$196.63
175/178202/205Sep 25$1.82$0.6850%2.68$175.68$204.32
165/168202/205Sep 25$1.45$1.0565%1.38$166.05$203.95
172/175198/200Sep 11$1.68$0.8255%2.05$173.32$199.18
172/175200/202Sep 11$1.54$0.9660%1.60$173.46$201.54
165/168195/198Sep 4$1.34$1.1667%1.16$166.16$196.34
170/172202/205Sep 25$1.51$0.9957%1.53$170.99$204.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.06$4.9421%82.33
$185.00$187.50$190.00Aug 21$0.25$2.2542%9.00
$200.00$205.00$210.00Oct 2$0.17$4.8312%28.41
$190.00$192.50$195.00Sep 4$0.09$2.4113%26.78
$180.00$185.00$190.00Sep 11$0.69$4.3126%6.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.08$4.9220%61.50
$182.50$185.00$187.50Aug 21$0.33$2.1741%6.58
$180.00$185.00$190.00Sep 18$0.56$4.4425%7.93
$180.00$182.50$185.00Aug 28$0.18$2.3222%12.89
$175.00$177.50$180.00Aug 28$0.08$2.4214%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-0.85, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Sep 25-$0.50$4.50
$182.50$185.001:2Aug 21-$0.86$1.64
$180.00$187.501:2Oct 2-$3.31$4.19
$205.00$220.001:2Sep 25-$0.27$14.73
$185.00$187.501:2Aug 21-$0.34$2.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$187.501:2Sep 11-$0.85$6.65
$210.00$200.001:2Sep 18-$5.91$4.09
$200.00$195.001:2Aug 21-$2.57$2.43
$190.00$187.501:2Aug 21-$0.02$2.48
$187.50$185.001:2Aug 21-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.70%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Oct 2$6.900.500.6%3.70%4.30%11
$190.00Oct 2$5.500.451.9%2.95%4.89%62
$195.00Oct 2$3.750.364.6%2.01%6.63%41
$190.00Sep 25$4.700.451.9%2.52%4.46%1168
$197.50Sep 25$2.810.306.0%1.51%7.47%115
$190.00Sep 18$4.350.421.9%2.33%4.27%1.1K1.3K
$200.00Sep 25$2.220.257.3%1.19%8.49%94101
$195.00Sep 18$2.700.324.6%1.45%6.07%54531
$200.00Oct 2$1.640.277.3%0.88%8.18%6142
$195.00Sep 25$2.400.324.6%1.29%5.91%812

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 10,424
Total Puts 6,943
Put/Call Ratio 0.67
Net Difference 3,481

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 104,000
Total Puts 80,121
Average Put/Call Ratio 0.81
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