Tour v509
ABNB
AIRBNB INC A
$184.48 +2.43%
(8/12 18:06) ◀
|
Thursday, August 13, 2026 (3:05pm)
January 2026
|
▶ (8/13 18:03)
◀ 8/13 15:05 ▶

Option Volume

Detail
ℹ
Current (08/13 3:05pm) 13,121
Calls: 8,843 (67%)
Puts: 4,278 (33%)
Prior (08/12) 16,221
Calls: 9,696 (60%)
Puts: 6,525 (40%)
Current vs Prior -19.11%
Calls: -8.80% (Calls)
Puts: -34.44% (Puts)
Prior 7-Day Total 198,933
Calls: 122,593 (62%)
Puts: 76,340 (38%)
Prior 7-Day Average 28,419
Calls: 17,513 (62%)
Puts: 10,905 (38%)
Current vs Prior 7-Day Avg -53.83%
Calls: -49.51%
Puts: -60.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 3:05pm) $15.60M
Calls: $14.35M (92%)
Puts: $1.25M (8%)
Prior (08/12) $16.03M
Calls: $13.28M (83%)
Puts: $2.75M (17%)
Current vs Prior -2.70%
Calls: +8.02%
Puts: -54.50%
Prior 7-Day Total $130.15M
Calls: $109.94M (84%)
Puts: $20.21M (16%)
Prior 7-Day Average $18.59M
Calls: $15.71M (84%)
Puts: $2.89M (16%)
Current vs Prior 7-Day Avg -16.10%
Calls: -8.64%
Puts: -56.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 3:05pm) 0.48
Prior (08/12) 0.67
Current vs Prior -28.11%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -40.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 3:05pm) 252,517
Calls: 129,591 (51%)
Puts: 122,926 (49%)
Prior (08/12) 247,790
Calls: 126,729 (51%)
Puts: 121,061 (49%)
Current vs Prior +1.91%
Prior 7-Day Total 1,495,447
Calls: 778,845 (52%)
Puts: 716,602 (48%)
Prior 7-Day Average 213,635
Calls: 111,263 (52%)
Puts: 102,371 (48%)
Current vs Prior 7-Day Avg +18.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.28% | 4.09%4.09% | 8.77%
Prior 3.78% | 5.29%5.29% | 9.74%
Current vs Prior -39.79% | -22.69%-22.69% | -9.94%
Prior 7-Day Avg 5.97% | 7.94%8.58% | 12.29%
Current vs 7-Day Avg -61.88% | -48.47%-52.30% | -28.64%
Prior 7-Day Eod 3.78% | 5.29%4.57% | 9.11%
Current vs 7-Day Eod -39.79% | -22.69%-10.44% | -3.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Prior 11.85% | 8.04%
Calls: 12.67% | 6.74%
Puts: 11.03% | 9.35%
Current vs Prior +55.53% | +0.87%
Prior 7-Day Avg 15.56% | 10.43%
Calls: 14.79% | 10.02%
Puts: 16.34% | 10.84%
Current vs 7-Day Avg +18.42% | -22.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($14.35M) vs puts ($1.25M). Extreme bullish P/C ratio of 0.48 - heavy call buying (8,843 calls vs 4,278 puts). P/C ratio dropping 28% - 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 49 of results (avg 7.3%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 189.509.75$9.632.6%550.63871
$185.00Sep 186.706.90$6.802.9%3610.511.4K
$190.00Sep 184.504.70$4.604.3%1630.40725
$160.00Sep 1824.9526.25$25.605.1%50.932.4K
$195.00Sep 182.943.10$3.025.3%160.29366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 189.259.55$9.403.2%30.60154
$180.00Sep 184.304.45$4.383.4%750.37349
$185.00Sep 186.406.70$6.554.6%1340.49391
$195.00Aug 2110.4011.35$10.888.7%50.903
$175.00Sep 182.662.91$2.799.0%790.26956

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. 103 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 1433.1535.35$34.256.4%21.00188
$152.50Aug 1430.6032.80$31.706.9%11.00271
$155.00Aug 1427.6530.05$28.858.3%281.00108
$160.00Aug 1423.6024.90$24.255.4%161.00341
$162.50Aug 1420.7022.40$21.557.9%31.00366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 145.057.50$6.2839.0%--0.9340
$195.00Aug 2110.4011.35$10.888.7%50.903
$192.50Aug 218.1510.35$9.2523.8%20.831
$187.50Aug 142.943.75$3.3524.2%20.80153
$192.50Aug 288.8010.70$9.7519.5%10.767

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 8.4K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 141.011.21$1.1118.0%1.2K0.441.3K
$185.00Aug 212.823.05$2.937.8%1.0K0.48515
$182.50Aug 142.272.92$2.6025.0%7280.72492
$185.00Sep 186.706.90$6.802.9%3610.511.4K
$190.00Aug 140.060.16$0.1190.9%2440.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 140.050.20$0.13115.4%3320.06398
$170.00Aug 140.010.03$0.02100.0%2640.011.4K
$180.00Aug 140.160.26$0.2147.6%2420.111.0K
$182.50Aug 140.500.75$0.6339.7%2060.28348
$175.00Aug 140.040.05$0.0520.0%1950.021.0K

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 23.9%, max 36.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 14Aug 2835.6%28.9%23.1%189549
$185.00Aug 14Sep 2534.2%28.5%19.9%1.2K1.3K
$182.50Aug 14Sep 2535.7%31.3%14.0%733492
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Aug 14Sep 435.7%26.2%36.6%211348
$187.50Aug 14Sep 435.6%27.4%29.7%5153
$185.00Aug 14Sep 2534.2%28.5%19.9%37644

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 30.25, avg 6.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$220.00Sep 25$0.48$14.52$0.4818%30.25$205.48
$175.00$177.50Sep 11$0.93$1.57$0.9376%1.69$175.93
$182.50$185.00Sep 25$0.57$1.93$0.5756%3.39$183.07
$172.50$175.00Aug 28$1.37$1.13$1.3782%0.82$173.87
$175.00$177.50Sep 4$1.25$1.25$1.2578%1.00$176.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$192.50Aug 21$1.63$0.87$1.6390%0.53$193.37
$187.50$185.00Sep 4$0.98$1.52$0.9858%1.55$186.52
$182.50$180.00Sep 4$0.58$1.92$0.5842%3.31$181.92
$185.00$180.00Sep 25$2.02$2.98$2.0249%1.48$182.98
$167.50$165.00Sep 25$0.24$2.26$0.2416%9.42$167.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.49, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$192.50Sep 11$1.11$1.11$1.3962%0.80$191.11
$185.00$190.00Sep 25$2.53$2.53$2.4749%1.02$187.53
$190.00$195.00Sep 25$1.94$1.94$3.0659%0.63$191.94
$200.00$210.00Sep 18$1.23$1.23$8.7779%0.14$201.23
$200.00$205.00Sep 25$1.15$1.15$3.8575%0.30$201.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$167.50Sep 4$0.82$0.82$1.6883%0.49$169.18
$180.00$175.00Sep 25$2.00$2.00$3.0062%0.67$178.00
$152.50$150.00Sep 4$0.42$0.42$2.0894%0.20$152.08
$162.50$150.00Sep 11$0.65$0.65$11.8591%0.05$161.85
$162.50$160.00Sep 25$0.47$0.47$2.0388%0.23$162.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.73, cheapest $1.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$1.8234.2%28.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$1.6534.2%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.47% of stock, avg 6.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$1.11$1.60$2.71$182.29$187.711.47%
$182.50Aug 14$2.60$0.63$3.23$179.27$185.731.75%
$187.50Aug 14$0.39$3.35$3.74$183.76$191.242.03%
$180.00Aug 14$4.50$0.21$4.71$175.29$184.712.55%
$185.00Aug 21$2.93$3.25$6.18$178.82$191.183.35%
$190.00Aug 14$0.11$6.28$6.39$183.61$196.393.46%
$182.50Aug 21$4.30$2.14$6.44$176.06$188.943.49%
$177.50Aug 14$6.50$0.13$6.63$170.87$184.133.59%
$187.50Aug 21$1.95$4.78$6.73$180.77$194.233.65%
$180.00Aug 21$5.83$1.37$7.20$172.80$187.203.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.13% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$177.50Aug 14$0.11$0.13$0.24$177.26$190.24
$190.00$180.00Aug 14$0.11$0.21$0.32$179.68$190.32
$187.50$177.50Aug 14$0.39$0.13$0.52$176.98$188.02
$187.50$180.00Aug 14$0.39$0.21$0.60$179.40$188.10
$195.00$172.50Aug 21$0.38$0.32$0.70$171.80$195.70
$190.00$182.50Aug 14$0.11$0.63$0.74$181.76$190.74
$195.00$175.00Aug 21$0.38$0.54$0.92$174.08$195.92
$192.50$172.50Aug 21$0.68$0.32$1.00$171.50$193.50
$187.50$182.50Aug 14$0.39$0.63$1.02$181.48$188.52
$200.00$170.00Aug 28$0.50$0.65$1.15$168.85$201.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 0.45, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
168/170195/198Aug 28$0.78$1.7271%0.45$169.22$195.78
160/162195/198Aug 28$0.64$1.8676%0.34$161.86$195.64
165/168195/198Aug 28$0.56$1.9476%0.29$166.94$195.56
168/170198/200Aug 28$0.51$1.9977%0.26$169.49$198.01
160/162198/200Aug 28$0.37$2.1382%0.17$162.13$197.87
150/152195/200Sep 4$1.31$3.6972%0.36$151.19$196.31
178/180195/198Aug 28$1.09$1.4150%0.77$178.91$196.09
165/168198/200Aug 28$0.29$2.2182%0.13$167.21$197.79
172/175190/192Aug 21$0.77$1.7362%0.45$174.23$190.77
170/172190/192Aug 21$0.65$1.8566%0.35$171.85$190.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 5.10, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Aug 14$0.41$2.0944%5.10
$177.50$180.00$182.50Aug 14$0.10$2.4022%24.00
$182.50$185.00$187.50Aug 28$0.06$2.4418%40.67
$170.00$175.00$180.00Sep 18$0.35$4.6520%13.29
$190.00$195.00$200.00Sep 4$0.46$4.5423%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Aug 14$0.55$1.9544%3.55
$177.50$180.00$182.50Aug 21$0.20$2.3021%11.50
$180.00$182.50$185.00Aug 28$0.17$2.3318%13.71
$182.50$185.00$187.50Aug 14$0.78$1.7252%2.21
$175.00$180.00$185.00Sep 18$0.58$4.4223%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. 125 found (best net $-0.42, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$182.501:2Aug 14-$0.70$1.80
$185.00$190.001:2Sep 4-$0.90$4.10
$205.00$220.001:2Sep 25-$0.80$14.20
$190.00$195.001:2Sep 4-$0.30$4.70
$195.00$200.001:2Sep 11-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Aug 14-$0.42$2.08
$185.00$180.001:2Sep 11-$1.61$3.39
$175.00$170.001:2Aug 28-$0.18$4.82
$175.00$170.001:2Sep 18-$0.63$4.37
$170.00$165.001:2Sep 18-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.93%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 25$7.250.510.3%3.93%4.21%456
$185.00Sep 18$6.700.510.3%3.63%3.91%3611.4K
$190.00Sep 18$4.500.403.0%2.44%5.43%163725
$190.00Sep 25$4.050.413.0%2.20%5.19%--59
$195.00Sep 18$2.940.295.7%1.59%7.30%16366
$200.00Sep 25$2.110.258.4%1.14%9.56%--98
$197.50Sep 25$2.430.277.1%1.32%8.37%8--
$185.00Sep 11$5.550.500.3%3.01%3.29%459
$195.00Sep 25$2.560.305.7%1.39%7.09%--13
$190.00Sep 11$3.550.383.0%1.92%4.92%273

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 8,843
Total Puts 4,278
Put/Call Ratio 0.48
Net Difference 4,565

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 122,593
Total Puts 76,340
Average Put/Call Ratio 0.81
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