Tour v526
ABNB
AIRBNB INC A
$188.07 -1.28%
$187.22 (-0.45%)🌙
as of 08/26 06:01 PM
(8/26 15:05) ◀
|
Wednesday, August 26, 2026 (6:01pm)
January 2026
|
▶ (8/27 15:05)
◀ 8/26 18:01 ▶

Option Volume

Detail
ℹ
Current (08/26) 11,542
Calls: 6,134 (53%)
Puts: 5,408 (47%)
Prior (08/25) 9,121
Calls: 4,275 (47%)
Puts: 4,846 (53%)
Current vs Prior +26.54%
Calls: +43.49% (Calls)
Puts: +11.60% (Puts)
Prior 7-Day Total 131,880
Calls: 72,842 (55%)
Puts: 59,038 (45%)
Prior 7-Day Average 18,840
Calls: 10,406 (55%)
Puts: 8,434 (45%)
Current vs Prior 7-Day Avg -38.74%
Calls: -41.05%
Puts: -35.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $8.67M
Calls: $6.45M (74%)
Puts: $2.22M (26%)
Prior (08/25) $9.61M
Calls: $7.37M (77%)
Puts: $2.25M (23%)
Current vs Prior -9.80%
Calls: -12.49%
Puts: -0.98%
Prior 7-Day Total $108.31M
Calls: $87.26M (81%)
Puts: $21.06M (19%)
Prior 7-Day Average $15.47M
Calls: $12.47M (81%)
Puts: $3.01M (19%)
Current vs Prior 7-Day Avg -43.96%
Calls: -48.28%
Puts: -26.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.88
Prior (08/25) 1.13
Current vs Prior -22.22%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -3.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/26) 232,947
Calls: 113,678 (49%)
Puts: 119,269 (51%)
Prior (08/25) 229,721
Calls: 112,286 (49%)
Puts: 117,435 (51%)
Current vs Prior +1.40%
Prior 7-Day Total 1,767,542
Calls: 907,371 (51%)
Puts: 860,171 (49%)
Prior 7-Day Average 252,506
Calls: 129,624 (51%)
Puts: 122,881 (49%)
Current vs Prior 7-Day Avg -7.75%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.84% | 4.24%6.51% | 10.33%
Prior 3.15% | 4.46%6.87% | 10.70%
Current vs Prior -9.85% | -5.02%-5.14% | -3.43%
Prior 7-Day Avg 3.07% | 4.62%3.27% | 8.39%
Current vs 7-Day Avg -7.64% | -8.34%+99.45% | +23.10%
Prior 7-Day Eod 3.15% | 4.46%6.87% | 10.70%
Current vs 7-Day Eod -9.85% | -5.02%-5.14% | -3.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.14% | 5.49%
Calls: 34.82% | 5.92%
Puts: 21.46% | 5.06%
Prior 11.91% | 9.07%
Calls: 15.26% | 10.90%
Puts: 8.57% | 7.25%
Current vs Prior +136.27% | -39.47%
Prior 7-Day Avg 27.77% | 19.19%
Calls: 29.56% | 25.95%
Puts: 25.98% | 12.44%
Current vs 7-Day Avg +1.34% | -71.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.45M). P/C ratio dropping 22% - 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 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 20 of results (avg 8.4%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 435.4037.35$36.385.4%--0.9677
$160.00Sep 1828.3029.90$29.105.5%160.982.4K
$155.00Sep 1133.0535.45$34.257.0%--0.9724
$152.50Aug 2835.0537.65$36.357.2%--0.96449
$155.00Sep 432.8035.30$34.057.3%10.9621
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. 84 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 2820.3022.50$21.4010.3%50.99121
$165.00Aug 2822.7024.95$23.839.4%--0.99138
$167.50Sep 420.0022.40$21.2011.3%--0.9926
$155.00Sep 1832.7035.45$34.088.1%--0.98477
$160.00Sep 1828.3029.90$29.105.5%160.982.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 285.257.40$6.3334.0%11.0048
$197.50Aug 287.409.95$8.6829.4%--1.00100
$200.00Aug 2810.3512.65$11.5020.0%21.0027
$210.00Sep 419.7522.75$21.2514.1%--0.9820
$205.00Sep 1815.9018.10$17.0012.9%30.97--

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 5.7K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 182.553.20$2.8822.6%2.2K0.35633
$195.00Aug 280.100.20$0.1566.7%1960.08486
$190.00Aug 280.811.02$0.9222.8%1380.37167
$200.00Aug 280.010.10$0.06150.0%1280.031.2K
$200.00Sep 181.181.56$1.3727.7%1150.213.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 282.402.99$2.7021.9%2510.69292
$175.00Aug 280.000.24$0.12200.0%2070.04617
$185.00Aug 280.500.70$0.6033.3%1590.221.4K
$172.50Aug 280.000.32$0.16200.0%1480.0453
$182.50Aug 280.150.30$0.2268.2%1110.10339

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 28.9%, max 38.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Aug 28Sep 1836.8%26.7%38.1%110316
$187.50Aug 28Oct 235.0%27.9%25.7%30222
$185.00Aug 28Oct 235.3%28.7%23.0%109368
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 28Sep 2535.3%26.4%33.5%1601.4K
$192.50Aug 28Sep 1136.8%28.9%27.5%12263
$187.50Aug 28Oct 235.0%27.9%25.7%57169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.14, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$187.50Sep 4$1.05$1.45$1.0566%1.38$186.05
$185.00$187.50Aug 28$1.37$1.13$1.3779%0.82$186.37
$190.00$192.50Aug 28$0.24$2.26$0.2437%9.42$190.24
$190.00$192.50Sep 11$0.69$1.81$0.6947%2.62$190.69
$190.00$195.00Sep 25$1.73$3.27$1.7349%1.89$191.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.50$190.00Aug 28$1.17$1.33$1.1783%1.14$191.33
$185.00$182.50Sep 25$0.13$2.37$0.1338%18.23$184.87
$190.00$187.50Sep 25$0.72$1.78$0.7252%2.47$189.28
$190.00$187.50Sep 4$0.84$1.66$0.8456%1.98$189.16
$195.00$192.50Sep 11$1.32$1.18$1.3272%0.89$193.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 2.33, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$207.50$215.00Sep 25$0.98$0.98$6.5283%0.15$208.48
$202.50$205.00Sep 18$0.63$0.63$1.8781%0.34$203.13
$200.00$202.50Oct 2$0.91$0.91$1.5971%0.57$200.91
$192.50$195.00Aug 28$0.53$0.53$1.9776%0.27$193.03
$197.50$200.00Sep 25$0.93$0.93$1.5768%0.59$198.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$187.50$185.00Sep 25$1.75$1.75$0.7554%2.33$185.75
$177.50$175.00Sep 25$0.96$0.96$1.5478%0.62$176.54
$180.00$177.50Sep 25$1.14$1.14$1.3671%0.84$178.86
$177.50$175.00Oct 2$0.97$0.97$1.5374%0.63$176.53
$185.00$182.50Sep 11$1.15$1.15$1.3564%0.85$183.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.53, cheapest $1.49)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Aug 28Sep 4$1.4935.0%29.4%
$190.00Aug 28Sep 4$1.8626.7%29.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Aug 28Sep 4$1.6235.0%29.4%
$190.00Aug 28Sep 4$1.1426.7%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.92% of stock, avg 6.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 28$0.92$2.70$3.62$186.38$193.621.92%
$187.50Aug 28$2.64$1.38$4.02$183.48$191.522.14%
$192.50Aug 28$0.68$3.87$4.55$187.95$197.052.42%
$185.00Aug 28$4.01$0.60$4.61$180.39$189.612.45%
$182.50Aug 28$5.95$0.22$6.17$176.33$188.673.28%
$195.00Aug 28$0.15$6.33$6.48$188.52$201.483.45%
$190.00Sep 4$2.78$3.84$6.62$183.38$196.623.52%
$187.50Sep 4$4.13$3.00$7.13$180.37$194.633.79%
$192.50Sep 4$1.99$5.20$7.19$185.31$199.693.82%
$185.00Sep 4$5.18$2.08$7.26$177.74$192.263.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.20% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$182.50Aug 28$0.15$0.22$0.37$182.13$195.37
$197.50$182.50Aug 28$0.16$0.22$0.38$182.12$197.88
$195.00$185.00Aug 28$0.15$0.60$0.75$184.25$195.75
$197.50$185.00Aug 28$0.16$0.60$0.76$184.24$198.26
$207.50$182.50Aug 28$0.67$0.22$0.89$181.61$208.39
$200.00$177.50Sep 4$0.30$0.68$0.98$176.52$200.98
$192.50$182.50Aug 28$0.68$0.22$0.90$181.60$193.40
$200.00$180.00Sep 4$0.30$0.76$1.06$178.94$201.06
$192.50$185.00Aug 28$0.68$0.60$1.28$183.72$193.78
$207.50$185.00Aug 28$0.67$0.60$1.27$183.73$208.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 4.81, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
178/180198/200Sep 25$2.07$0.4339%4.81$177.93$199.57
175/178198/200Sep 25$1.89$0.6146%3.10$175.61$199.39
175/178200/202Oct 2$1.88$0.6245%3.03$175.62$201.88
178/180200/202Sep 25$1.79$0.7145%2.52$178.21$201.79
175/178200/202Sep 25$1.61$0.8952%1.81$175.89$201.61
168/170198/200Sep 25$1.43$1.0756%1.34$168.57$198.93
160/162198/200Sep 25$1.33$1.1760%1.14$161.17$198.83
178/180202/205Sep 25$1.53$0.9751%1.58$178.47$204.03
175/178202/205Sep 25$1.35$1.1557%1.17$176.15$203.85
168/170200/202Sep 25$1.15$1.3562%0.85$168.85$201.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 3.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$197.50$200.00Sep 18$0.07$2.4314%34.71
$182.50$185.00$187.50Sep 11$0.16$2.3418%14.62
$175.00$180.00$185.00Sep 18$0.53$4.4722%8.43
$180.00$185.00$190.00Sep 18$0.72$4.2827%5.94
$197.50$200.00$202.50Aug 28$0.05$2.456%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Aug 28$0.54$1.9648%3.63
$182.50$185.00$187.50Sep 4$0.09$2.4121%26.78
$165.00$170.00$175.00Oct 2$0.18$4.8212%26.78
$160.00$165.00$170.00Sep 18$0.05$4.956%99.00
$192.50$195.00$197.50Sep 4$0.18$2.3218%12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-1.56, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$195.001:2Oct 2-$1.56$5.94
$177.50$185.001:2Oct 2-$3.99$3.51
$185.00$190.001:2Sep 18-$1.84$3.16
$185.00$187.501:2Aug 28-$1.27$1.23
$200.00$205.001:2Sep 11-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Aug 28-$0.06$2.44
$195.00$192.501:2Aug 28-$1.41$1.09
$192.50$190.001:2Aug 28-$1.53$0.97
$195.00$190.001:2Sep 18-$2.77$2.23
$185.00$182.501:2Sep 11-$0.46$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 1.86%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 2$3.500.393.7%1.86%5.55%26
$200.00Oct 2$2.330.296.3%1.24%7.58%4107
$195.00Sep 25$2.890.373.7%1.54%5.22%1625
$197.50Sep 25$2.380.325.0%1.27%6.28%318
$190.00Sep 25$4.400.491.0%2.34%3.37%281
$190.00Sep 18$4.350.501.0%2.31%3.34%392.0K
$192.50Sep 18$3.350.422.4%1.78%4.14%31154
$202.50Oct 2$1.730.247.7%0.92%8.59%143
$195.00Sep 18$2.550.353.7%1.36%5.04%2.2K633
$200.00Sep 25$1.720.266.3%0.91%7.26%2114

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 6,134
Total Puts 5,408
Put/Call Ratio 0.88
Net Difference 726

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 72,842
Total Puts 59,038
Average Put/Call Ratio 0.92
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