Tour v526
ABNB
AIRBNB INC A
$190.50 +0.15%
$190.55 (+0.03%)🌙
as of 08/25 06:01 PM
(8/25 15:05) ◀
|
Tuesday, August 25, 2026 (6:01pm)
January 2026
|
▶ (8/26 15:05)
◀ 8/25 18:01 ▶

Option Volume

Detail
ℹ
Current (08/25) 9,121
Calls: 4,275 (47%)
Puts: 4,846 (53%)
Prior (08/21) 16,266
Calls: 8,177 (50%)
Puts: 8,089 (50%)
Current vs Prior -43.93%
Calls: -47.72% (Calls)
Puts: -40.09% (Puts)
Prior 7-Day Total 122,759
Calls: 68,567 (56%)
Puts: 54,192 (44%)
Prior 7-Day Average 20,459
Calls: 9,795 (56%)
Puts: 7,741 (44%)
Current vs Prior 7-Day Avg -55.42%
Calls: -56.36%
Puts: -37.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $9.61M
Calls: $7.37M (77%)
Puts: $2.25M (23%)
Prior (08/21) $15.25M
Calls: $12.35M (81%)
Puts: $2.90M (19%)
Current vs Prior -36.97%
Calls: -40.34%
Puts: -22.61%
Prior 7-Day Total $98.70M
Calls: $79.89M (81%)
Puts: $18.81M (19%)
Prior 7-Day Average $16.45M
Calls: $11.41M (81%)
Puts: $2.69M (19%)
Current vs Prior 7-Day Avg -41.56%
Calls: -35.45%
Puts: -16.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 1.13
Prior (08/21) 0.99
Current vs Prior +14.59%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +28.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 229,721
Calls: 112,286 (49%)
Puts: 117,435 (51%)
Prior (08/21) 265,448
Calls: 137,471 (52%)
Puts: 127,977 (48%)
Current vs Prior -13.46%
Prior 7-Day Total 1,537,821
Calls: 795,085 (52%)
Puts: 742,736 (48%)
Prior 7-Day Average 256,303
Calls: 132,514 (52%)
Puts: 123,789 (48%)
Current vs Prior 7-Day Avg -10.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.15% | 4.46%6.87% | 10.70%
Prior 3.84% | 5.41%1.46% | 7.76%
Current vs Prior -17.95% | -17.50%+369.35% | +37.91%
Prior 7-Day Avg 3.06% | 4.65%2.67% | 8.01%
Current vs 7-Day Avg +2.87% | -4.05%+157.58% | +33.59%
Prior 7-Day Eod 3.84% | 5.41%1.46% | 7.76%
Current vs 7-Day Eod -17.95% | -17.50%+369.35% | +37.91%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.91% | 9.07%
Calls: 15.26% | 10.90%
Puts: 8.57% | 7.25%
Prior 52.92% | 10.18%
Calls: 32.04% | 10.00%
Puts: 73.81% | 10.36%
Current vs Prior -77.49% | -10.90%
Prior 7-Day Avg 30.41% | 20.88%
Calls: 31.94% | 28.46%
Puts: 28.88% | 13.30%
Current vs 7-Day Avg -60.84% | -56.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.37M) vs puts ($2.25M). Below-average activity with volume down 44% vs prior. Slightly bearish P/C ratio of 1.13.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 12 of results (avg 7.9%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 189.209.50$9.353.2%130.672.1K
$165.00Sep 1825.2526.85$26.056.1%100.941.0K
$190.00Sep 186.106.50$6.306.3%1940.532.0K
$170.00Sep 1820.5522.25$21.407.9%10.911.5K
$200.00Sep 182.212.40$2.308.3%1910.273.2K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Sep 189.2510.00$9.637.8%80.65--

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. 80 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2829.2532.20$30.739.6%--1.00172
$162.50Aug 2826.1029.75$27.9313.1%201.0059
$170.00Aug 2819.0021.35$20.1811.6%61.00528
$175.00Aug 2814.7517.25$16.0015.6%11.00189
$177.50Aug 2811.6013.85$12.7317.7%31.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 417.8521.50$19.6818.5%--0.9620
$200.00Aug 288.2011.60$9.9034.3%70.9426
$197.50Aug 286.108.45$7.2832.3%--0.89100
$200.00Sep 48.7512.15$10.4532.5%10.851
$202.50Sep 1812.3014.65$13.4817.4%50.78--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 5.6K, top 729)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 280.090.25$0.1794.1%7290.07926
$195.00Aug 280.601.15$0.8862.5%3140.24536
$190.00Sep 186.106.50$6.306.3%1940.532.0K
$200.00Sep 182.212.40$2.308.3%1910.273.2K
$202.50Sep 252.303.85$3.0850.3%1290.2826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 280.480.74$0.6142.6%2900.181.3K
$180.00Sep 40.560.76$0.6630.3%2620.13377
$192.50Aug 282.474.25$3.3653.0%2560.6470
$190.00Aug 281.952.22$2.0912.9%2490.46228
$177.50Sep 251.982.32$2.1515.8%2320.2172

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 17.4%, max 31.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 28Sep 1135.7%27.1%31.6%66188
$190.00Aug 28Sep 2534.2%28.7%19.2%64265
$185.00Aug 28Sep 2536.3%31.7%14.5%12425
$195.00Aug 28Sep 2536.5%32.3%12.8%314561
$192.50Aug 28Sep 1832.5%30.8%5.7%106246
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 28Sep 1835.7%29.3%21.6%126177
$190.00Aug 28Sep 2534.2%28.7%19.2%258247
$195.00Aug 28Sep 1836.5%31.0%17.6%71161
$185.00Aug 28Sep 2536.3%31.7%14.5%3201.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 0.68, avg 5.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$200.00Oct 2$16.40$11.10$16.4084%0.68$188.90
$200.00$202.50Sep 25$0.11$2.39$0.1130%21.73$200.11
$185.00$187.50Sep 4$1.22$1.28$1.2273%1.05$186.22
$195.00$197.50Sep 18$0.50$2.00$0.5040%4.00$195.50
$200.00$205.00Oct 2$0.97$4.03$0.9732%4.15$200.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 25$1.68$3.32$1.6849%1.98$188.32
$195.00$192.50Sep 4$1.20$1.30$1.2067%1.08$193.80
$182.50$180.00Sep 25$0.37$2.13$0.3731%5.76$182.13
$185.00$182.50Sep 18$0.44$2.06$0.4433%4.68$184.56
$190.00$187.50Sep 4$0.81$1.69$0.8148%2.09$189.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.39, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$210.00Sep 25$1.39$1.39$3.6177%0.39$206.39
$197.50$200.00Sep 18$1.25$1.25$1.2565%1.00$198.75
$205.00$207.50Sep 18$0.67$0.67$1.8382%0.37$205.67
$197.50$200.00Sep 4$0.77$0.77$1.7375%0.45$198.27
$205.00$215.00Oct 2$1.73$1.73$8.2775%0.21$206.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.50$170.00Aug 28$0.52$0.52$1.9891%0.26$171.98
$177.50$175.00Sep 11$0.72$0.72$1.7884%0.40$176.78
$180.00$177.50Sep 25$1.00$1.00$1.5073%0.67$179.00
$185.00$182.50Sep 25$1.23$1.23$1.2763%0.97$183.77
$182.50$180.00Sep 18$0.98$0.98$1.5272%0.64$181.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.42, cheapest $1.11)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 28Sep 4$1.1134.2%27.2%
$187.50Aug 28Sep 4$2.0535.7%29.6%
$192.50Aug 28Sep 4$1.5632.5%31.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 28Sep 4$1.1634.2%27.2%
$187.50Aug 28Sep 4$1.2435.7%29.6%
$192.50Aug 28Sep 4$1.3932.5%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 2.48% of stock, avg 6.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 28$2.64$2.09$4.73$185.27$194.732.48%
$192.50Aug 28$1.37$3.36$4.73$187.77$197.232.48%
$187.50Aug 28$3.88$1.20$5.08$182.42$192.582.67%
$195.00Aug 28$0.88$5.48$6.36$188.64$201.363.34%
$185.00Aug 28$5.78$0.61$6.39$178.61$191.393.35%
$190.00Sep 4$3.75$3.25$7.00$183.00$197.003.67%
$197.50Aug 28$0.30$7.28$7.58$189.92$205.083.98%
$192.50Sep 4$2.93$4.75$7.68$184.82$200.184.03%
$195.00Sep 4$2.12$5.95$8.07$186.93$203.074.24%
$187.50Sep 4$5.93$2.44$8.37$179.13$195.874.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.20% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$182.50Aug 28$0.17$0.22$0.39$182.11$200.39
$197.50$182.50Aug 28$0.30$0.22$0.52$181.98$198.02
$200.00$172.50Aug 28$0.17$0.57$0.74$171.76$200.74
$200.00$185.00Aug 28$0.17$0.61$0.78$184.22$200.78
$197.50$172.50Aug 28$0.30$0.57$0.87$171.63$198.37
$197.50$185.00Aug 28$0.30$0.61$0.91$184.09$198.41
$225.00$160.00Oct 2$0.56$0.50$1.06$158.94$226.06
$205.00$180.00Sep 4$0.63$0.66$1.29$178.71$206.29
$195.00$182.50Aug 28$0.88$0.22$1.10$181.40$196.10
$200.00$180.00Sep 4$0.68$0.66$1.34$178.66$201.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 8.26, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/182198/200Sep 18$2.23$0.2737%8.26$180.27$199.73
180/182205/208Sep 18$1.65$0.8554%1.94$180.85$206.65
178/180198/200Sep 18$1.73$0.7744%2.25$178.27$199.23
175/178198/200Sep 18$1.57$0.9349%1.69$175.93$199.07
170/172195/198Aug 28$1.10$1.4067%0.79$171.40$196.10
178/180202/205Sep 25$1.64$0.8645%1.91$178.36$204.14
175/178198/200Sep 11$1.44$1.0653%1.36$176.06$198.94
165/168205/210Sep 25$1.90$3.1067%0.61$165.60$206.90
165/168202/205Sep 25$1.15$1.3563%0.85$166.35$203.65
172/175198/200Sep 4$1.00$1.5068%0.67$174.00$198.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 30.25, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$197.50$200.00Sep 11$0.08$2.4214%30.25
$192.50$195.00$197.50Sep 4$0.14$2.3617%16.86
$200.00$202.50$205.00Sep 18$0.06$2.449%40.67
$175.00$180.00$185.00Sep 18$0.53$4.4720%8.43
$180.00$185.00$190.00Sep 18$0.75$4.2526%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$182.50$185.00$187.50Aug 28$0.20$2.3022%11.50
$195.00$197.50$200.00Sep 4$0.14$2.3618%16.86
$187.50$190.00$192.50Aug 28$0.38$2.1233%5.58
$185.00$187.50$190.00Aug 28$0.30$2.2028%7.33
$180.00$182.50$185.00Sep 4$0.15$2.3514%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-1.22, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Aug 28-$0.10$2.40
$215.00$225.001:2Oct 2-$0.04$9.96
$205.00$207.501:2Sep 18$0.00$2.50
$192.50$195.001:2Aug 28-$0.39$2.11
$215.00$220.001:2Sep 25-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 4-$1.22$8.78
$195.00$190.001:2Sep 11-$1.00$4.00
$182.50$175.001:2Oct 2-$0.25$7.25
$195.00$192.501:2Aug 28-$1.24$1.26
$190.00$187.501:2Aug 28-$0.31$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 1.76%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 2$3.350.335.0%1.76%6.75%--107
$205.00Oct 2$2.220.257.6%1.17%8.78%115104
$192.50Sep 18$4.750.461.1%2.49%3.54%54101
$202.50Sep 25$2.300.286.3%1.21%7.51%12926
$195.00Sep 18$3.750.402.4%1.97%4.33%24626
$200.00Sep 25$2.620.305.0%1.38%6.36%1114
$195.00Sep 25$3.550.412.4%1.86%4.23%--25
$197.50Sep 25$2.890.353.7%1.52%5.19%118
$205.00Sep 25$1.890.237.6%0.99%8.60%4041
$197.50Sep 18$2.690.353.7%1.41%5.09%110

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 4,275
Total Puts 4,846
Put/Call Ratio 1.13
Net Difference -571

Prior's Put/Call Breakdown

Total Calls 8,177
Total Puts 8,089
Put/Call Ratio 0.99
Net Difference 88

Prior 7-Day Put/Call Summary

Total Calls 68,567
Total Puts 54,192
Average Put/Call Ratio 0.88
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