Tour v505
ABNB
AIRBNB INC A
$179.41 -3.01%
(8/11 18:07) ◀
|
Wednesday, August 12, 2026 (3:05pm)
January 2026
|
▶ (8/12 18:06)
◀ 8/12 15:05 ▶

Option Volume

Detail
ℹ
Current (08/12 3:05pm) 16,221
Calls: 9,696 (60%)
Puts: 6,525 (40%)
Prior (08/10) 42,143
Calls: 22,986 (55%)
Puts: 19,157 (45%)
Current vs Prior -61.51%
Calls: -57.82% (Calls)
Puts: -65.94% (Puts)
Prior 7-Day Total 164,068
Calls: 104,355 (64%)
Puts: 59,713 (36%)
Prior 7-Day Average 23,438
Calls: 14,907 (64%)
Puts: 8,530 (36%)
Current vs Prior 7-Day Avg -30.79%
Calls: -34.96%
Puts: -23.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 3:05pm) $16.03M
Calls: $13.28M (83%)
Puts: $2.75M (17%)
Prior (08/10) $34.45M
Calls: $27.37M (79%)
Puts: $7.08M (21%)
Current vs Prior -53.46%
Calls: -51.47%
Puts: -61.17%
Prior 7-Day Total $100.72M
Calls: $86.21M (86%)
Puts: $14.52M (14%)
Prior 7-Day Average $14.39M
Calls: $12.32M (86%)
Puts: $2.07M (14%)
Current vs Prior 7-Day Avg +11.42%
Calls: +7.86%
Puts: +32.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 3:05pm) 0.67
Prior (08/10) 0.83
Current vs Prior -19.25%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -11.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 3:05pm) 247,790
Calls: 126,729 (51%)
Puts: 121,061 (49%)
Prior (08/10) 222,577
Calls: 115,129 (52%)
Puts: 107,448 (48%)
Current vs Prior +11.33%
Prior 7-Day Total 1,475,820
Calls: 771,094 (52%)
Puts: 704,726 (48%)
Prior 7-Day Average 210,831
Calls: 110,156 (52%)
Puts: 100,675 (48%)
Current vs Prior 7-Day Avg +17.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.96% | 4.44%4.44% | 9.01%
Prior 4.61% | 6.05%6.05% | 10.20%
Current vs Prior -35.81% | -26.62%-26.62% | -11.62%
Prior 7-Day Avg 5.97% | 8.40%9.26% | 12.81%
Current vs 7-Day Avg -50.45% | -47.09%-52.01% | -29.66%
Prior 7-Day Eod 4.61% | 6.05%4.81% | 9.31%
Current vs 7-Day Eod -35.81% | -26.62%-7.67% | -3.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.95% | 6.77%
Calls: 28.23% | 7.83%
Puts: 17.68% | 5.71%
Prior 15.74% | 12.53%
Calls: 14.55% | 12.55%
Puts: 16.93% | 12.50%
Current vs Prior +45.81% | -45.97%
Prior 7-Day Avg 19.77% | 10.69%
Calls: 15.97% | 10.54%
Puts: 23.56% | 10.84%
Current vs 7-Day Avg +16.11% | -36.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($13.28M) vs puts ($2.75M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.67.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 62 of results (avg 7.7%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 186.606.85$6.733.7%2000.51683
$145.00Sep 1834.6536.10$35.384.1%100.97426
$185.00Sep 184.454.65$4.554.4%1660.401.3K
$170.00Aug 219.8510.40$10.135.4%130.871.0K
$175.00Sep 189.309.85$9.575.7%40.631.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 189.209.50$9.353.2%230.61391
$180.00Sep 186.456.75$6.604.5%470.50313
$175.00Sep 184.254.45$4.354.6%5990.37712
$180.00Aug 213.403.60$3.505.7%1520.52310
$177.50Aug 212.282.43$2.366.4%540.40181

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.56, cheapest $0.16)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 210.740.87$0.8116.0%230.1873
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 140.150.18$0.1618.8%2500.07605
$172.50Aug 210.821.00$0.9119.8%40.1929
$150.00Sep 180.320.38$0.3517.1%130.04460

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 1434.0536.60$35.337.2%221.0045
$152.50Aug 1426.7028.50$27.606.5%291.00271
$160.00Aug 1419.0021.05$20.0210.2%161.00345
$144.00Aug 1434.8037.55$36.177.6%21.007
$162.50Aug 1416.4019.05$17.7314.9%80.99367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 147.658.90$8.2815.1%191.00157
$190.00Aug 149.7510.85$10.3010.7%51.0043
$195.00Aug 1414.1016.20$15.1513.9%131.0026
$200.00Aug 2819.1021.20$20.1510.4%20.93--
$185.00Aug 145.206.05$5.6315.1%630.92660

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 10.8K, top 816)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 140.050.20$0.13115.4%8160.051.3K
$185.00Aug 140.230.36$0.3043.3%6710.131.1K
$200.00Sep 181.101.26$1.1813.6%6610.142.7K
$195.00Aug 210.150.28$0.2259.1%4250.06729
$182.50Aug 140.710.91$0.8124.7%3140.28316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 184.254.45$4.354.6%5990.37712
$180.00Aug 141.802.15$1.9817.7%4480.521.1K
$175.00Aug 140.350.48$0.4231.0%4120.161.1K
$175.00Aug 211.361.60$1.4816.2%3420.28492
$170.00Sep 182.672.90$2.798.2%3390.26181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 23.4%, max 31.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Aug 14Sep 1136.5%27.9%31.0%9161
$180.00Aug 14Sep 2535.0%28.4%23.3%312882
$175.00Aug 14Sep 2536.3%29.9%21.6%44340
$182.50Aug 14Aug 2834.5%29.3%18.0%319337
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Aug 14Sep 1136.5%27.9%31.0%290491
$180.00Aug 14Sep 2535.0%28.5%22.7%4661.1K
$175.00Aug 14Sep 2536.3%29.8%22.0%4161.2K
$182.50Aug 14Aug 2834.5%29.3%18.0%181489

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 19.00, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Sep 25$0.25$4.75$0.2524%19.00$195.25
$145.00$146.00Aug 21$0.45$0.55$0.4599%1.22$145.45
$170.00$172.50Aug 21$1.65$0.85$1.6587%0.52$171.65
$172.50$175.00Sep 4$1.51$0.99$1.5172%0.66$174.01
$200.00$205.00Sep 11$0.26$4.74$0.2612%18.23$200.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 4$2.95$2.05$2.9577%0.69$187.05
$190.00$185.00Sep 25$2.75$2.25$2.7569%0.82$187.25
$185.00$182.50Aug 28$1.35$1.15$1.3568%0.85$183.65
$190.00$185.00Sep 18$3.10$1.90$3.1071%0.61$186.90
$185.00$180.00Sep 11$2.60$2.40$2.6062%0.92$182.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.33, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$205.00Sep 25$1.25$1.25$3.7580%0.33$201.25
$185.00$190.00Sep 25$2.03$2.03$2.9757%0.68$187.03
$182.50$185.00Aug 14$0.51$0.51$1.9972%0.26$183.01
$200.00$210.00Sep 18$0.73$0.73$9.2786%0.08$200.73
$185.00$190.00Sep 4$1.40$1.40$3.6064%0.39$186.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$150.00Sep 11$0.75$0.75$11.7588%0.06$161.75
$160.00$150.00Sep 25$0.81$0.81$9.1987%0.09$159.19
$167.50$165.00Sep 11$0.62$0.62$1.8880%0.33$166.88
$175.00$170.00Sep 25$1.74$1.74$3.2663%0.53$173.26
$162.50$160.00Sep 25$0.52$0.52$1.9884%0.26$161.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.34, cheapest $1.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Aug 14Aug 21$1.1436.5%28.9%
$180.00Aug 14Aug 21$1.3735.0%30.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Aug 14Aug 21$1.3436.5%28.9%
$180.00Aug 14Aug 21$1.5235.0%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.08% of stock, avg 7.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 14$1.76$1.98$3.74$176.26$183.742.08%
$182.50Aug 14$0.81$3.50$4.31$178.19$186.812.40%
$177.50Aug 14$3.33$1.02$4.35$173.15$181.852.42%
$175.00Aug 14$5.30$0.42$5.72$169.28$180.723.19%
$185.00Aug 14$0.30$5.63$5.93$179.07$190.933.31%
$180.00Aug 21$3.13$3.50$6.63$173.37$186.633.70%
$177.50Aug 21$4.47$2.36$6.83$170.67$184.333.81%
$182.50Aug 21$2.08$4.95$7.03$175.47$189.533.92%
$185.00Aug 21$1.31$6.50$7.81$177.19$192.814.35%
$175.00Aug 21$6.48$1.48$7.96$167.04$182.964.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.15% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$172.50Aug 14$0.11$0.16$0.27$172.23$187.77
$185.00$172.50Aug 14$0.30$0.16$0.46$172.04$185.46
$187.50$175.00Aug 14$0.11$0.42$0.53$174.47$188.03
$185.00$175.00Aug 14$0.30$0.42$0.72$174.28$185.72
$190.00$167.50Aug 21$0.54$0.33$0.87$166.63$190.87
$190.00$170.00Aug 21$0.54$0.57$1.11$168.89$191.11
$187.50$150.00Aug 14$0.11$1.08$1.19$148.81$188.69
$182.50$172.50Aug 14$0.81$0.16$0.97$171.53$183.47
$187.50$167.50Aug 21$0.81$0.33$1.14$166.36$188.64
$182.50$175.00Aug 14$0.81$0.42$1.23$173.77$183.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 0.95, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
149/150185/188Aug 14$1.22$1.2878%0.95$148.78$186.22
149/150182/185Aug 14$1.54$0.9663%1.60$148.46$184.04
145/146188/190Aug 28$0.68$1.8271%0.37$145.32$188.18
160/162188/190Aug 28$0.79$1.7167%0.46$161.71$188.29
160/162200/205Sep 25$1.77$3.2363%0.55$160.73$201.77
145/146185/188Aug 28$0.82$1.6864%0.49$145.18$185.82
165/168195/198Aug 21$0.26$2.2486%0.12$167.24$195.26
160/162185/188Aug 28$0.93$1.5760%0.59$161.57$185.93
168/170195/198Aug 21$0.35$2.1582%0.16$169.65$195.35
165/168190/192Aug 21$0.38$2.1280%0.18$167.12$190.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 19.83, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 25$0.26$4.7420%18.23
$175.00$177.50$180.00Aug 14$0.40$2.1036%5.25
$170.00$175.00$180.00Sep 18$0.52$4.4823%8.62
$180.00$185.00$190.00Sep 4$0.65$4.3527%6.69
$155.00$160.00$165.00Sep 18$0.18$4.8211%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 25$0.24$4.7621%19.83
$180.00$185.00$190.00Sep 18$0.35$4.6521%13.29
$180.00$182.50$185.00Aug 21$0.10$2.4022%24.00
$175.00$177.50$180.00Aug 14$0.36$2.1436%5.94
$177.50$180.00$182.50Aug 28$0.09$2.4118%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.19, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.50$180.001:2Aug 14-$0.19$2.31
$185.00$190.001:2Sep 4-$0.35$4.65
$180.00$185.001:2Sep 4-$1.10$3.90
$185.00$190.001:2Sep 11-$0.81$4.19
$175.00$177.501:2Aug 14-$1.36$1.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.50$180.001:2Aug 14-$0.46$2.04
$180.00$177.501:2Aug 14-$0.06$2.44
$185.00$182.501:2Aug 14-$1.37$1.13
$190.00$185.001:2Aug 28-$3.15$1.85
$185.00$180.001:2Sep 4-$2.14$2.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.96%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 25$7.100.530.3%3.96%4.29%1313
$185.00Sep 25$5.000.433.1%2.79%5.90%1145
$180.00Sep 18$6.600.510.3%3.68%4.01%200683
$185.00Sep 18$4.450.403.1%2.48%5.60%1661.3K
$190.00Sep 25$3.300.325.9%1.84%7.74%4243
$195.00Sep 25$2.190.248.7%1.22%9.91%247
$190.00Sep 18$2.850.295.9%1.59%7.49%183606
$180.00Sep 11$5.550.500.3%3.09%3.42%2167
$185.00Sep 11$3.550.383.1%1.98%5.09%753
$200.00Sep 25$1.500.2011.5%0.84%12.31%--98

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 9,696
Total Puts 6,525
Put/Call Ratio 0.67
Net Difference 3,171

Prior's Put/Call Breakdown

Total Calls 22,986
Total Puts 19,157
Put/Call Ratio 0.83
Net Difference 3,829

Prior 7-Day Put/Call Summary

Total Calls 104,355
Total Puts 59,713
Average Put/Call Ratio 0.76
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