Tour v526
ABNB
AIRBNB INC A
$183.22 -3.28%
$183.65 (+0.23%)🌙
as of 08/31 06:00 PM
(8/31 15:05) ◀
|
Monday, August 31, 2026 (6:00pm)
January 2026
|
▶ (9/1 18:01)
◀ 8/31 18:00 ▶

Option Volume

Detail
ℹ
Current (08/31) 14,421
Calls: 7,151 (50%)
Puts: 7,270 (50%)
Prior (08/28) 16,979
Calls: 8,999 (53%)
Puts: 7,980 (47%)
Current vs Prior -15.07%
Calls: -20.54% (Calls)
Puts: -8.90% (Puts)
Prior 7-Day Total 96,035
Calls: 50,779 (53%)
Puts: 45,256 (47%)
Prior 7-Day Average 13,719
Calls: 7,254 (53%)
Puts: 6,465 (47%)
Current vs Prior 7-Day Avg +5.11%
Calls: -1.42%
Puts: +12.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $11.26M
Calls: $7.47M (66%)
Puts: $3.79M (34%)
Prior (08/28) $12.30M
Calls: $8.68M (71%)
Puts: $3.61M (29%)
Current vs Prior -8.44%
Calls: -13.99%
Puts: +4.88%
Prior 7-Day Total $88.39M
Calls: $69.24M (78%)
Puts: $19.14M (22%)
Prior 7-Day Average $12.63M
Calls: $9.89M (78%)
Puts: $2.73M (22%)
Current vs Prior 7-Day Avg -10.83%
Calls: -24.51%
Puts: +38.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 1.02
Prior (08/28) 0.89
Current vs Prior +14.65%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +10.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 233,297
Calls: 114,503 (49%)
Puts: 118,794 (51%)
Prior (08/28) 242,553
Calls: 118,815 (49%)
Puts: 123,738 (51%)
Current vs Prior -3.82%
Prior 7-Day Total 1,731,454
Calls: 870,106 (50%)
Puts: 861,348 (50%)
Prior 7-Day Average 247,350
Calls: 124,300 (50%)
Puts: 123,049 (50%)
Current vs Prior 7-Day Avg -5.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 3.00% | 4.60%5.70% | 9.90%
Prior 3.58% | 4.89%5.93% | 10.14%
Current vs Prior -16.41% | -5.88%-3.79% | -2.37%
Prior 7-Day Avg 2.82% | 4.38%4.45% | 9.07%
Current vs 7-Day Avg +6.37% | +4.93%+28.10% | +9.14%
Prior 7-Day Eod 3.58% | 4.89%5.93% | 10.14%
Current vs 7-Day Eod -16.41% | -5.88%-3.79% | -2.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.00% | 9.14%
Calls: 28.92% | 8.08%
Puts: 13.08% | 10.20%
Prior 58.05% | 10.11%
Calls: 39.44% | 9.52%
Puts: 76.67% | 10.69%
Current vs Prior -63.82% | -9.59%
Prior 7-Day Avg 36.79% | 14.15%
Calls: 33.22% | 16.40%
Puts: 40.38% | 11.89%
Current vs 7-Day Avg -42.93% | -35.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($7.47M). Slightly bearish P/C ratio of 1.02.

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 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 7 of results (avg 8.1%, best 6.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 434.9037.40$36.156.9%--1.0011
$149.00Sep 432.9035.40$34.157.3%--1.0051
$150.00Sep 1832.0034.70$33.358.1%271.001.7K
$152.50Sep 429.4031.90$30.658.2%--1.0077
$155.00Sep 426.9029.30$28.108.5%21.0018
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. 78 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 434.9037.40$36.156.9%--1.0011
$149.00Sep 432.9035.40$34.157.3%--1.0051
$150.00Sep 431.4534.95$33.2010.5%251.0029
$152.50Sep 429.4031.90$30.658.2%--1.0077
$155.00Sep 426.9029.30$28.108.5%21.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 415.1518.80$16.9821.5%20.992
$197.50Sep 412.6516.10$14.3824.0%290.9841
$205.00Sep 420.2523.85$22.0516.3%20.98--
$200.00Sep 1115.5018.65$17.0818.4%270.9640
$195.00Sep 410.2013.65$11.9328.9%140.9449

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 10.0K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Sep 182.123.25$2.6942.0%1.4K0.35125
$197.50Sep 180.371.18$0.77105.2%1.4K0.1348
$190.00Sep 40.270.55$0.4168.3%3780.13839
$195.00Sep 40.040.29$0.16156.2%3290.06142
$187.50Sep 40.011.03$0.52196.2%2210.1989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 42.423.80$3.1144.4%6550.62287
$170.00Sep 40.010.25$0.13184.6%4210.04382
$187.50Sep 44.806.50$5.6530.1%2910.81300
$175.00Sep 40.000.45$0.23195.7%2880.0885
$185.00Sep 184.856.25$5.5525.2%2720.561.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 11.1%, max 20.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Sep 4Sep 2533.5%27.8%20.4%9128
$177.50Sep 4Sep 1133.3%30.0%11.1%349
$185.00Sep 4Oct 231.7%29.7%6.7%145164
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Sep 4Oct 233.5%30.2%11.0%191627
$177.50Sep 4Oct 233.3%31.3%6.4%6164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 3.81, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$185.00Sep 25$0.52$1.98$0.5252%3.81$183.02
$185.00$187.50Oct 2$0.83$1.67$0.8349%2.01$185.83
$190.00$192.50Sep 11$0.17$2.33$0.1722%13.71$190.17
$172.50$185.00Oct 2$8.10$4.40$8.1077%0.54$180.60
$182.50$185.00Sep 4$0.84$1.66$0.8454%1.98$183.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$187.50Sep 11$1.28$1.22$1.2878%0.95$188.72
$175.00$170.00Oct 9$0.69$4.31$0.6930%6.25$174.31
$190.00$187.50Sep 25$1.23$1.27$1.2367%1.03$188.77
$185.00$182.50Sep 25$0.88$1.62$0.8854%1.84$184.12
$182.50$180.00Sep 4$0.53$1.97$0.5346%3.72$181.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.85, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Oct 2$2.29$2.29$2.7162%0.85$192.29
$185.00$190.00Sep 25$2.60$2.60$2.4054%1.08$187.60
$200.00$202.50Sep 25$0.68$0.68$1.8284%0.37$200.68
$185.00$187.50Sep 4$1.02$1.02$1.4862%0.69$186.02
$195.00$197.50Sep 25$0.71$0.71$1.7978%0.40$195.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Oct 9$1.48$1.48$3.5276%0.42$168.52
$167.50$165.00Sep 25$0.86$0.86$1.6484%0.52$166.64
$177.50$175.00Sep 25$1.15$1.15$1.3567%0.85$176.35
$180.00$177.50Sep 18$1.30$1.30$1.2060%1.08$178.70
$162.50$160.00Sep 4$0.43$0.43$2.0793%0.21$162.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.12, cheapest $0.64)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Sep 4Sep 11$0.7933.5%26.4%
$185.00Sep 4Sep 11$1.1231.7%27.4%
$182.50Sep 4Sep 11$1.6027.3%27.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Sep 4Sep 11$0.6433.5%26.4%
$185.00Sep 4Sep 11$1.3431.7%27.4%
$182.50Sep 4Sep 11$1.2527.3%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.30% of stock, avg 6.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$182.50Sep 4$2.38$1.84$4.22$178.28$186.722.30%
$185.00Sep 4$1.54$3.11$4.65$180.35$189.652.54%
$180.00Sep 4$4.61$1.31$5.92$174.08$185.923.23%
$187.50Sep 4$0.52$5.65$6.17$181.33$193.673.37%
$177.50Sep 4$6.35$0.65$7.00$170.50$184.503.82%
$182.50Sep 11$3.98$3.09$7.07$175.43$189.573.86%
$185.00Sep 11$2.66$4.45$7.11$177.89$192.113.88%
$180.00Sep 11$5.40$1.95$7.35$172.65$187.354.01%
$190.00Sep 4$0.41$7.48$7.89$182.11$197.894.31%
$187.50Sep 11$1.82$6.10$7.92$179.58$195.424.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.27% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$192.50$175.00Sep 4$0.26$0.23$0.49$174.51$192.99
$192.50$172.50Sep 4$0.26$0.29$0.55$171.95$193.05
$190.00$175.00Sep 4$0.41$0.23$0.64$174.36$190.64
$190.00$172.50Sep 4$0.41$0.29$0.70$171.80$190.70
$187.50$175.00Sep 4$0.52$0.23$0.75$174.25$188.25
$187.50$172.50Sep 4$0.52$0.29$0.81$171.69$188.31
$195.00$172.50Sep 11$0.42$0.54$0.96$171.54$195.96
$192.50$177.50Sep 4$0.26$0.65$0.91$176.59$193.41
$190.00$177.50Sep 4$0.41$0.65$1.06$176.44$191.06
$187.50$177.50Sep 4$0.52$0.65$1.17$176.33$188.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 1.60, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/168200/202Sep 25$1.54$0.9667%1.60$165.96$201.54
165/168195/198Sep 25$1.57$0.9362%1.69$165.93$196.57
175/178200/202Sep 25$1.83$0.6750%2.73$175.67$201.83
175/178195/198Sep 25$1.86$0.6444%2.91$175.64$196.86
165/168190/192Sep 25$1.57$0.9351%1.69$165.93$191.57
160/162200/202Sep 25$0.95$1.5576%0.61$161.55$200.95
165/168192/195Sep 25$1.31$1.1957%1.10$166.19$193.81
160/162195/198Sep 4$0.54$1.9688%0.28$161.96$195.54
160/162195/198Sep 25$0.98$1.5270%0.64$161.52$195.98
175/178190/192Sep 25$1.86$0.6434%2.91$175.64$191.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Sep 11$0.10$2.4023%24.00
$177.50$180.00$182.50Sep 11$0.16$2.3420%14.62
$185.00$187.50$190.00Oct 2$0.05$2.4511%49.00
$175.00$177.50$180.00Sep 4$0.29$2.2125%7.62
$170.00$172.50$175.00Sep 11$0.08$2.4210%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Sep 11$0.22$2.2823%10.36
$170.00$172.50$175.00Sep 11$0.06$2.4411%40.67
$175.00$177.50$180.00Sep 4$0.24$2.2623%9.42
$167.50$170.00$172.50Sep 4$0.06$2.447%40.67
$182.50$185.00$187.50Sep 11$0.29$2.2122%7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-0.38, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Sep 25-$0.38$4.62
$180.00$182.501:2Sep 4-$0.15$2.35
$175.00$180.001:2Sep 18-$3.11$1.89
$205.00$215.001:2Sep 25-$0.07$9.93
$182.50$185.001:2Sep 4-$0.70$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$185.001:2Sep 4-$0.57$1.93
$185.00$182.501:2Sep 4-$0.57$1.93
$177.50$175.001:2Sep 11-$0.18$2.32
$172.50$170.001:2Sep 11$0.00$2.50
$160.00$150.001:2Sep 25-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 1.88%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Oct 2$3.450.432.3%1.88%4.22%14
$190.00Oct 2$2.700.383.7%1.47%5.17%17
$197.50Oct 9$1.700.257.8%0.93%8.72%4--
$185.00Sep 25$4.400.461.0%2.40%3.37%1069
$185.00Oct 2$4.150.491.0%2.27%3.24%25
$190.00Sep 25$2.500.333.7%1.36%5.06%176
$185.00Sep 18$3.550.441.0%1.94%2.91%772.1K
$195.00Oct 2$0.890.246.4%0.49%6.92%19
$190.00Sep 18$1.780.283.7%0.97%4.67%992.0K
$187.50Sep 18$2.120.352.3%1.16%3.49%1.4K125

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 7,151
Total Puts 7,270
Put/Call Ratio 1.02
Net Difference -119

Prior's Put/Call Breakdown

Total Calls 8,999
Total Puts 7,980
Put/Call Ratio 0.89
Net Difference 1,019

Prior 7-Day Put/Call Summary

Total Calls 50,779
Total Puts 45,256
Average Put/Call Ratio 0.92
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