Tour v526
ABNB
AIRBNB INC A
$184.40 -1.95%
$184.75 (+0.19%)🌙
as of 08/27 06:00 PM
(8/27 15:05) ◀
|
Thursday, August 27, 2026 (6:01pm)
January 2026
|
▶ (8/28 15:05)
◀ 8/27 18:01 ▶

Option Volume

Detail
ℹ
Current (08/27) 12,343
Calls: 6,565 (53%)
Puts: 5,778 (47%)
Prior (08/26) 11,542
Calls: 6,134 (53%)
Puts: 5,408 (47%)
Current vs Prior +6.94%
Calls: +7.03% (Calls)
Puts: +6.84% (Puts)
Prior 7-Day Total 118,524
Calls: 68,729 (58%)
Puts: 49,795 (42%)
Prior 7-Day Average 16,932
Calls: 9,818 (58%)
Puts: 7,113 (42%)
Current vs Prior 7-Day Avg -27.10%
Calls: -33.14%
Puts: -18.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $8.67M
Calls: $5.60M (65%)
Puts: $3.07M (35%)
Prior (08/26) $8.67M
Calls: $6.45M (74%)
Puts: $2.22M (26%)
Current vs Prior +-0.00%
Calls: -13.06%
Puts: +37.82%
Prior 7-Day Total $106.97M
Calls: $87.02M (81%)
Puts: $19.95M (19%)
Prior 7-Day Average $15.28M
Calls: $12.43M (81%)
Puts: $2.85M (19%)
Current vs Prior 7-Day Avg -43.26%
Calls: -54.91%
Puts: +7.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.88
Prior (08/26) 0.88
Current vs Prior -0.17%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27) 239,226
Calls: 117,121 (49%)
Puts: 122,105 (51%)
Prior (08/26) 232,947
Calls: 113,678 (49%)
Puts: 119,269 (51%)
Current vs Prior +2.70%
Prior 7-Day Total 1,742,147
Calls: 887,721 (51%)
Puts: 854,426 (49%)
Prior 7-Day Average 248,878
Calls: 126,817 (51%)
Puts: 122,060 (49%)
Current vs Prior 7-Day Avg -3.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.31% | 3.92%6.40% | 10.07%
Prior 2.84% | 4.24%6.51% | 10.33%
Current vs Prior -18.64% | -7.48%-1.76% | -2.58%
Prior 7-Day Avg 2.93% | 4.49%3.65% | 8.63%
Current vs 7-Day Avg -21.27% | -12.66%+75.29% | +16.65%
Prior 7-Day Eod 2.84% | 4.24%6.51% | 10.33%
Current vs 7-Day Eod -18.64% | -7.48%-1.76% | -2.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.05% | 6.43%
Calls: 27.70% | 4.57%
Puts: 40.40% | 8.29%
Prior 28.14% | 5.49%
Calls: 34.82% | 5.92%
Puts: 21.46% | 5.06%
Current vs Prior +21.00% | +17.12%
Prior 7-Day Avg 29.33% | 16.41%
Calls: 30.94% | 21.08%
Puts: 27.73% | 11.74%
Current vs 7-Day Avg +16.08% | -60.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($5.60M).

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 17 of results (avg 7.8%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 2835.8037.75$36.785.3%--0.9428
$155.00Aug 2829.0030.75$29.885.9%30.97337
$149.00Aug 2834.6036.75$35.676.0%--0.9226
$149.00Sep 434.5536.90$35.726.6%--0.9651
$150.00Aug 2833.4535.75$34.606.6%11.0055
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1815.1516.60$15.889.1%10.8745

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 2833.4535.75$34.606.6%11.0055
$170.00Aug 2813.8515.75$14.8012.8%60.99517
$172.50Aug 2810.6513.25$11.9521.8%20.9936
$150.00Sep 1833.4536.65$35.059.1%20.991.7K
$165.00Aug 2818.7521.25$20.0012.5%30.99138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 287.159.50$8.3228.2%61.00261
$195.00Aug 288.8012.50$10.6534.7%571.0047
$197.50Aug 2811.2514.90$13.0827.9%571.0038
$190.00Aug 284.806.20$5.5025.5%500.96305
$200.00Sep 1113.9017.65$15.7723.8%30.9525

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 8.4K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 184.705.10$4.908.2%1.1K0.502.1K
$190.00Sep 40.951.11$1.0315.5%8060.24132
$187.50Aug 280.150.40$0.2889.3%4630.17221
$190.00Aug 280.060.09$0.0837.5%3300.05204
$187.50Sep 183.255.60$4.4353.0%2950.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 281.321.60$1.4619.2%2750.571.5K
$170.00Sep 40.050.35$0.20150.0%2720.05127
$167.50Sep 40.030.15$0.09133.3%2480.0399
$180.00Sep 41.011.25$1.1321.2%2250.26633
$180.00Aug 280.030.15$0.09133.3%1600.07727

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 14.0%, max 18.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Aug 28Sep 2531.3%26.3%18.9%8270
$185.00Aug 28Oct 932.3%27.9%15.8%237471
$187.50Aug 28Oct 233.3%29.8%11.5%464224
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 28Oct 932.3%27.9%15.8%2771.5K
$187.50Aug 28Oct 233.3%29.8%11.5%187193
$182.50Aug 28Oct 231.3%28.4%10.2%75386

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 2.33, avg 6.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$182.50Sep 18$0.70$1.80$0.7066%2.57$180.70
$160.00$162.50Sep 25$1.65$0.85$1.6596%0.52$161.65
$185.00$187.50Sep 18$0.47$2.03$0.4750%4.32$185.47
$170.00$185.00Oct 9$9.77$5.23$9.7779%0.54$179.77
$182.50$185.00Sep 11$0.83$1.67$0.8361%2.01$183.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.50$190.00Sep 18$0.75$1.75$0.7573%2.33$191.75
$182.50$180.00Sep 11$0.34$2.16$0.3439%6.35$182.16
$187.50$185.00Sep 25$0.90$1.60$0.9056%1.78$186.60
$180.00$177.50Sep 4$0.14$2.36$0.1426%16.86$179.86
$175.00$170.00Oct 9$0.76$4.24$0.7628%5.58$174.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 1.40, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$187.50Sep 11$1.89$1.89$0.6150%3.10$186.89
$187.50$190.00Sep 18$1.54$1.54$0.9656%1.60$189.04
$197.50$200.00Sep 25$0.79$0.79$1.7178%0.46$198.29
$192.50$195.00Sep 11$0.78$0.78$1.7274%0.45$193.28
$190.00$200.00Oct 2$2.92$2.92$7.0860%0.41$192.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$177.50$175.00Sep 25$1.46$1.46$1.0468%1.40$176.04
$175.00$170.00Oct 2$1.73$1.73$3.2772%0.53$173.27
$180.00$177.50Sep 18$1.34$1.34$1.1666%1.16$178.66
$162.50$160.00Aug 28$0.45$0.45$2.0592%0.22$162.05
$177.50$175.00Sep 4$0.64$0.64$1.8680%0.34$176.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.65, cheapest $1.53)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 28Sep 4$1.7732.3%26.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 28Sep 4$1.5332.3%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 1.31% of stock, avg 6.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 28$0.96$1.46$2.42$182.58$187.421.31%
$182.50Aug 28$2.80$0.43$3.23$179.27$185.731.75%
$187.50Aug 28$0.28$3.02$3.30$184.20$190.801.79%
$180.00Aug 28$4.85$0.09$4.94$175.06$184.942.68%
$190.00Aug 28$0.08$5.50$5.58$184.42$195.583.03%
$185.00Sep 4$2.73$2.99$5.72$179.28$190.723.10%
$182.50Sep 4$4.24$1.83$6.07$176.43$188.573.29%
$187.50Sep 4$1.89$4.63$6.52$180.98$194.023.54%
$180.00Sep 4$5.93$1.13$7.06$172.94$187.063.83%
$177.50Aug 28$7.03$0.05$7.08$170.42$184.583.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.20% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$180.00Aug 28$0.28$0.09$0.37$179.63$187.87
$187.50$175.00Aug 28$0.28$0.15$0.43$174.57$187.93
$195.00$172.50Sep 4$0.37$0.26$0.63$171.87$195.63
$195.00$175.00Sep 4$0.37$0.35$0.72$174.28$195.72
$187.50$182.50Aug 28$0.28$0.43$0.71$181.79$188.21
$192.50$172.50Sep 4$0.49$0.26$0.75$171.75$193.25
$192.50$175.00Sep 4$0.49$0.35$0.84$174.16$193.34
$187.50$162.50Aug 28$0.28$0.68$0.96$161.54$188.46
$197.50$172.50Sep 11$0.55$0.60$1.15$171.35$198.65
$215.00$180.00Aug 28$1.07$0.09$1.16$178.84$216.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 9.00, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/178198/200Sep 25$2.25$0.2546%9.00$175.25$199.75
175/178195/198Sep 25$2.31$0.1940%12.16$175.19$197.31
175/178202/205Sep 25$1.74$0.7655%2.29$175.76$204.24
178/180205/208Sep 18$1.63$0.8757%1.87$178.37$206.63
178/180195/198Sep 18$1.96$0.5443%3.63$178.04$196.96
178/180190/192Sep 18$2.19$0.3130%7.06$177.81$192.19
175/178200/202Sep 25$1.59$0.9153%1.75$175.91$201.59
178/180200/202Sep 18$1.57$0.9352%1.69$178.43$201.57
165/168198/200Sep 25$1.23$1.2764%0.97$166.27$198.73
160/162198/200Sep 25$1.03$1.4771%0.70$161.47$198.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 10.90, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Aug 28$0.21$2.2950%10.90
$180.00$182.50$185.00Sep 4$0.18$2.3226%12.89
$177.50$180.00$182.50Aug 28$0.13$2.3721%18.23
$195.00$197.50$200.00Sep 25$0.06$2.4413%40.67
$185.00$187.50$190.00Aug 28$0.48$2.0238%4.21
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$182.50$185.00$187.50Aug 28$0.53$1.9759%3.72
$180.00$182.50$185.00Aug 28$0.69$1.8150%2.62
$185.00$187.50$190.00Sep 4$0.23$2.2725%9.87
$170.00$172.50$175.00Sep 25$0.10$2.408%24.00
$185.00$187.50$190.00Sep 11$0.27$2.2320%8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-0.54, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$182.501:2Aug 28-$0.75$1.75
$185.00$187.501:2Sep 11-$0.29$2.21
$187.50$190.001:2Sep 4-$0.17$2.33
$205.00$215.001:2Sep 25-$0.21$9.79
$192.50$195.001:2Sep 11-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Aug 28-$0.54$1.96
$185.00$177.501:2Oct 9-$1.15$6.35
$175.00$170.001:2Oct 2-$0.06$4.94
$195.00$190.001:2Sep 11-$3.27$1.73
$185.00$182.501:2Sep 4-$0.67$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.99%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Oct 9$7.350.520.3%3.99%4.31%4--
$187.50Oct 2$4.950.461.7%2.68%4.37%13
$195.00Oct 9$2.300.335.8%1.25%7.00%1--
$190.00Oct 2$3.550.403.0%1.93%4.96%38
$190.00Oct 9$3.400.413.0%1.84%4.88%2--
$187.50Sep 25$4.000.441.7%2.17%3.85%23
$185.00Sep 25$4.950.500.3%2.68%3.01%565
$190.00Sep 25$2.930.383.0%1.59%4.63%1280
$185.00Sep 18$4.700.500.3%2.55%2.87%1.1K2.1K
$195.00Sep 25$1.770.285.8%0.96%6.71%--18

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 6,565
Total Puts 5,778
Put/Call Ratio 0.88
Net Difference 787

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 68,729
Total Puts 49,795
Average Put/Call Ratio 0.84
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