Tour v526
ABNB
AIRBNB INC A
$185.00 -0.75%
$184.80 (-0.11%)🌙
as of 08/20 06:01 PM
(8/20 16:00) ◀
|
Thursday, August 20, 2026 (6:01pm)
January 2026
|
▶ (8/21 15:05)
◀ 8/20 18:01 ▶

Option Volume

Detail
ℹ
Current (08/20) 12,417
Calls: 6,205 (50%)
Puts: 6,212 (50%)
Prior (08/19) 17,367
Calls: 10,424 (60%)
Puts: 6,943 (40%)
Current vs Prior -28.50%
Calls: -40.47% (Calls)
Puts: -10.53% (Puts)
Prior 7-Day Total 153,764
Calls: 88,018 (57%)
Puts: 65,746 (43%)
Prior 7-Day Average 21,966
Calls: 12,574 (57%)
Puts: 9,392 (43%)
Current vs Prior 7-Day Avg -43.47%
Calls: -50.65%
Puts: -33.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $17.93M
Calls: $15.51M (87%)
Puts: $2.42M (13%)
Prior (08/19) $15.95M
Calls: $13.28M (83%)
Puts: $2.66M (17%)
Current vs Prior +12.47%
Calls: +16.81%
Puts: -9.16%
Prior 7-Day Total $116.55M
Calls: $92.98M (80%)
Puts: $23.57M (20%)
Prior 7-Day Average $16.65M
Calls: $13.28M (80%)
Puts: $3.37M (20%)
Current vs Prior 7-Day Avg +7.71%
Calls: +16.79%
Puts: -28.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.00
Prior (08/19) 0.67
Current vs Prior +50.31%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +26.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 262,087
Calls: 135,837 (52%)
Puts: 126,250 (48%)
Prior (08/19) 259,472
Calls: 134,898 (52%)
Puts: 124,574 (48%)
Current vs Prior +1.01%
Prior 7-Day Total 1,750,592
Calls: 901,561 (52%)
Puts: 849,031 (48%)
Prior 7-Day Average 250,084
Calls: 128,794 (52%)
Puts: 121,290 (48%)
Current vs Prior 7-Day Avg +4.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.46% | 3.35%1.46% | 6.56%
Prior 2.53% | 4.43%2.53% | 7.92%
Current vs Prior -42.15% | -24.28%-42.15% | -17.20%
Prior 7-Day Avg 3.13% | 4.66%3.80% | 8.73%
Current vs 7-Day Avg -53.25% | -28.13%-61.40% | -24.86%
Prior 7-Day Eod 2.53% | 4.43%2.53% | 7.92%
Current vs 7-Day Eod -42.15% | -24.28%-42.15% | -17.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.53% | 42.75%
Calls: 75.51% | 63.61%
Puts: 43.55% | 21.89%
Prior 12.96% | 15.02%
Calls: 7.74% | 10.31%
Puts: 18.18% | 19.72%
Current vs Prior +359.34% | +184.62%
Prior 7-Day Avg 17.61% | 13.61%
Calls: 21.43% | 16.95%
Puts: 13.79% | 10.27%
Current vs 7-Day Avg +238.10% | +214.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($15.51M) vs puts ($2.42M). Slightly bearish P/C ratio of 1.00. P/C ratio rising 50% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 7.5%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2124.6525.90$25.284.9%200.961.4K
$148.00Aug 2136.6538.60$37.635.2%10.99224
$155.00Aug 2129.3030.95$30.135.5%170.997.4K
$160.00Aug 2824.6526.15$25.405.9%--0.98178
$152.50Aug 2831.8533.85$32.856.1%10.97450
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Sep 253.353.60$3.487.2%280.3046
$190.00Aug 286.006.55$6.288.8%160.7157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.06, cheapest $0.06)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 210.050.06$0.0616.7%1870.031.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2134.6537.05$35.856.7%71.001.2K
$157.50Aug 2126.9029.50$28.209.2%--1.00148
$165.00Aug 2119.5022.05$20.7812.3%161.001.6K
$155.00Aug 2129.3030.95$30.135.5%170.997.4K
$170.00Aug 2114.6017.05$15.8315.5%220.99987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 218.1010.95$9.5229.9%21.009
$200.00Aug 2113.0515.65$14.3518.1%11.007
$210.00Sep 423.1026.45$24.7813.5%201.00--
$202.50Aug 2815.6018.95$17.2719.4%20.96--
$205.00Aug 2118.2521.45$19.8516.1%20.95--

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 6.8K, top 696)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.912.02$1.4775.5%4110.531.4K
$195.00Aug 280.230.87$0.55116.4%1870.13175
$197.50Aug 210.010.02$0.0250.0%1810.014.2K
$185.00Sep 186.157.00$6.5812.9%1730.531.8K
$195.00Aug 210.010.10$0.06150.0%1310.031.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 282.653.30$2.9721.9%6960.49364
$175.00Aug 280.340.46$0.4030.0%5620.10255
$180.00Aug 210.080.16$0.1266.7%3740.07778
$182.50Aug 210.300.45$0.3839.5%2400.20407
$185.00Aug 210.971.51$1.2443.5%2190.48526

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 27.9%, max 31.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 21Sep 1139.4%29.9%31.7%124418
$185.00Aug 21Sep 2536.0%28.0%28.3%4161.4K
$182.50Aug 21Sep 2535.3%28.6%23.6%34247
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 21Sep 1139.4%29.9%31.7%102364
$185.00Aug 21Sep 2536.0%28.0%28.3%222547
$182.50Aug 21Sep 2535.3%28.6%23.6%240421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 0.89, avg 5.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$195.00Oct 2$11.88$10.62$11.8876%0.89$184.38
$162.50$165.00Aug 21$1.65$0.85$1.6599%0.52$164.15
$180.00$182.50Aug 28$0.93$1.57$0.9375%1.69$180.93
$172.50$175.00Sep 25$1.40$1.10$1.4079%0.79$173.90
$190.00$192.50Sep 11$0.33$2.17$0.3337%6.58$190.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$197.50$190.00Sep 11$4.95$2.55$4.9580%0.52$192.55
$192.50$190.00Aug 28$1.50$1.00$1.5085%0.67$191.00
$195.00$190.00Sep 18$3.05$1.95$3.0572%0.64$191.95
$180.00$177.50Aug 28$0.19$2.31$0.1925%12.16$179.81
$162.50$150.00Sep 11$0.30$12.20$0.309%40.67$162.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.70, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$192.50Aug 28$1.03$1.03$1.4770%0.70$191.03
$197.50$200.00Sep 11$0.65$0.65$1.8580%0.35$198.15
$205.00$210.00Aug 21$0.24$0.24$4.7695%0.05$205.24
$195.00$200.00Sep 4$0.83$0.83$4.1778%0.20$195.83
$202.50$205.00Oct 2$0.70$0.70$1.8076%0.39$203.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Oct 2$1.53$1.53$3.4773%0.44$173.47
$152.50$150.00Sep 4$0.48$0.48$2.0295%0.24$152.02
$162.50$160.00Aug 28$0.40$0.40$2.1094%0.19$162.10
$177.50$175.00Aug 28$0.62$0.62$1.8880%0.33$176.88
$160.00$157.50Aug 21$0.26$0.26$2.2496%0.12$159.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.73)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Aug 28$1.7636.0%27.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Aug 28$1.7336.0%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.46% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$1.47$1.24$2.71$182.29$187.711.46%
$187.50Aug 21$0.61$2.65$3.26$184.24$190.761.76%
$182.50Aug 21$3.14$0.38$3.52$178.98$186.021.90%
$190.00Aug 21$0.15$4.95$5.10$184.90$195.102.76%
$180.00Aug 21$6.03$0.12$6.15$173.85$186.153.32%
$185.00Aug 28$3.23$2.97$6.20$178.80$191.203.35%
$187.50Aug 28$2.48$4.63$7.11$180.39$194.613.84%
$182.50Aug 28$5.35$1.96$7.31$175.19$189.813.95%
$180.00Aug 28$6.28$1.21$7.49$172.51$187.494.05%
$190.00Aug 28$1.56$6.28$7.84$182.16$197.844.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.13% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$192.50$180.00Aug 21$0.12$0.12$0.24$179.76$192.74
$190.00$180.00Aug 21$0.15$0.12$0.27$179.73$190.27
$205.00$180.00Aug 21$0.25$0.12$0.37$179.63$205.37
$192.50$182.50Aug 21$0.12$0.38$0.50$182.00$193.00
$190.00$182.50Aug 21$0.15$0.38$0.53$181.97$190.53
$205.00$182.50Aug 21$0.25$0.38$0.63$181.87$205.63
$187.50$180.00Aug 21$0.61$0.12$0.73$179.27$188.23
$197.50$175.00Aug 28$0.53$0.40$0.93$174.07$198.43
$192.50$175.00Aug 28$0.53$0.40$0.93$174.07$193.43
$195.00$175.00Aug 28$0.55$0.40$0.95$174.05$195.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.34, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/162190/192Aug 28$1.43$1.0764%1.34$161.07$191.43
175/178190/192Aug 28$1.65$0.8551%1.94$175.85$191.65
170/172190/192Aug 28$1.24$1.2663%0.98$171.26$191.24
165/168190/192Aug 28$1.15$1.3566%0.85$166.35$191.15
168/170202/205Oct 2$1.31$1.1957%1.10$168.69$203.81
160/162198/200Aug 28$0.68$1.8282%0.37$161.82$198.18
160/162200/202Aug 28$0.54$1.9687%0.28$161.96$200.54
170/172198/200Sep 11$1.11$1.3964%0.80$171.39$198.61
172/175190/192Aug 28$1.14$1.3660%0.84$173.86$191.14
172/175202/205Sep 25$1.27$1.2355%1.03$173.73$203.77

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 $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 25$0.08$4.9221%61.50
$175.00$180.00$185.00Sep 18$0.21$4.7924%22.81
$190.00$195.00$200.00Sep 18$0.32$4.6821%14.62
$185.00$187.50$190.00Aug 21$0.40$2.1044%5.25
$200.00$210.00$220.00Sep 18$0.63$9.3716%14.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$182.50$185.00$187.50Aug 21$0.55$1.9554%3.55
$180.00$182.50$185.00Sep 4$0.05$2.4517%49.00
$170.00$175.00$180.00Sep 18$0.37$4.6320%12.51
$185.00$187.50$190.00Sep 4$0.09$2.4118%26.78
$177.50$180.00$182.50Sep 11$0.07$2.4314%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-4.79, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$182.501:2Aug 21-$0.25$2.25
$180.00$185.001:2Sep 11-$2.32$2.68
$185.00$190.001:2Sep 18-$1.58$3.42
$195.00$200.001:2Sep 18-$0.37$4.63
$190.00$195.001:2Sep 18-$1.18$3.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$202.501:2Aug 28-$4.79$7.71
$195.00$190.001:2Aug 21-$0.38$4.62
$197.50$190.001:2Sep 11-$2.80$4.70
$190.00$187.501:2Aug 21-$0.35$2.15
$185.00$180.001:2Sep 18-$1.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.03%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 2$3.750.355.4%2.03%7.43%14
$190.00Sep 25$4.750.422.7%2.57%5.27%179
$200.00Oct 2$2.620.288.1%1.42%9.52%30102
$202.50Oct 2$2.030.249.5%1.10%10.56%10--
$185.00Sep 18$6.150.530.0%3.32%3.32%1731.8K
$195.00Sep 25$3.050.315.4%1.65%7.05%--13
$185.00Sep 25$6.100.520.0%3.30%3.30%560
$190.00Sep 18$3.900.402.7%2.11%4.81%321.6K
$205.00Oct 2$1.660.2010.8%0.90%11.71%22102
$197.50Sep 25$1.990.276.8%1.08%7.83%3215

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 6,205
Total Puts 6,212
Put/Call Ratio 1.00
Net Difference -7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 88,018
Total Puts 65,746
Average Put/Call Ratio 0.79
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