Tour v509
ABNB
AIRBNB INC A
$185.01 -0.06%
(8/13 18:03) ◀
|
Friday, August 14, 2026 (9:35am)
January 2026
|
▶ (8/14 09:40)
◀ 8/14 09:35 ▶

Option Volume

Detail
ℹ
Current (08/14 9:35am) 197
Calls: 119 (60%)
Puts: 78 (40%)
Prior (08/07) 12,707
Calls: 10,298 (81%)
Puts: 2,409 (19%)
Current vs Prior -98.45%
Calls: -98.84% (Calls)
Puts: -96.76% (Puts)
Prior 7-Day Total 211,083
Calls: 129,430 (61%)
Puts: 81,653 (39%)
Prior 7-Day Average 30,154
Calls: 18,490 (61%)
Puts: 11,664 (39%)
Current vs Prior 7-Day Avg -99.35%
Calls: -99.36%
Puts: -99.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 9:35am) $90.9K
Calls: $75.0K (83%)
Puts: $15.9K (17%)
Prior (08/07) $7.88M
Calls: $7.73M (98%)
Puts: $152.3K (2%)
Current vs Prior -98.85%
Calls: -99.03%
Puts: -89.58%
Prior 7-Day Total $144.30M
Calls: $121.77M (84%)
Puts: $22.53M (16%)
Prior 7-Day Average $20.61M
Calls: $17.40M (84%)
Puts: $3.22M (16%)
Current vs Prior 7-Day Avg -99.56%
Calls: -99.57%
Puts: -99.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:35am) 0.66
Prior (08/07) 0.23
Current vs Prior +180.20%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -22.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 9:35am) 258,342
Calls: 133,328 (52%)
Puts: 125,014 (48%)
Prior (08/07) 240,408
Calls: 124,668 (52%)
Puts: 115,740 (48%)
Current vs Prior +7.46%
Prior 7-Day Total 1,534,436
Calls: 795,689 (52%)
Puts: 738,747 (48%)
Prior 7-Day Average 219,205
Calls: 113,669 (52%)
Puts: 105,535 (48%)
Current vs Prior 7-Day Avg +17.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.04% | 3.96%3.96% | 8.63%
Prior 2.96% | 4.44%4.44% | 9.01%
Current vs Prior -31.15% | -10.81%-10.81% | -4.29%
Prior 7-Day Avg 6.13% | 7.36%7.77% | 11.68%
Current vs 7-Day Avg -66.74% | -46.15%-49.03% | -26.17%
Prior 7-Day Eod 2.96% | 4.44%4.12% | 8.92%
Current vs 7-Day Eod -31.15% | -10.81%-3.87% | -3.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.03% | 43.63%
Calls: 36.07% | 34.92%
Puts: 52.00% | 52.34%
Prior 22.95% | 6.77%
Calls: 28.23% | 7.83%
Puts: 17.68% | 5.71%
Current vs Prior +91.85% | +544.46%
Prior 7-Day Avg 13.01% | 9.40%
Calls: 13.75% | 9.43%
Puts: 12.28% | 9.37%
Current vs 7-Day Avg +238.36% | +363.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($75.0K) vs puts ($15.9K). Light premium activity with dollar volume down 99% vs prior. Below-average activity with volume down 98% vs prior. Bullish P/C ratio of 0.66.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 15 of results (avg 8.1%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2134.7036.70$35.705.6%--1.001.3K
$160.00Aug 1424.4526.00$25.236.1%--1.00336
$160.00Aug 2124.7526.40$25.586.5%--1.001.5K
$150.00Sep 1834.2536.80$35.537.2%--1.001.8K
$152.50Aug 2131.7034.25$32.987.7%--1.00194
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. 95 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 1434.3537.45$35.908.6%--1.0062
$160.00Aug 1424.4526.00$25.236.1%--1.00336
$162.50Aug 1420.8524.05$22.4514.3%--1.00366
$165.00Aug 1419.4021.05$20.238.2%--1.00244
$170.00Aug 1413.3516.50$14.9321.1%111.00149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 143.656.00$4.8348.7%--0.9540
$187.50Aug 141.903.20$2.5551.0%30.81152
$190.00Aug 214.557.15$5.8544.4%--0.7410
$195.00Sep 1811.7013.80$12.7516.5%--0.7012
$190.00Aug 286.058.20$7.1330.2%--0.6647

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 166, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 146.308.70$7.5032.0%200.95141
$187.50Aug 140.180.44$0.3183.9%190.19671
$185.00Aug 141.001.44$1.2236.1%170.491.4K
$190.00Aug 140.020.10$0.06133.3%140.051.4K
$175.00Aug 148.8011.30$10.0524.9%130.96302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 140.851.41$1.1349.6%180.51624
$180.00Aug 210.951.57$1.2649.2%110.26504
$180.00Aug 140.010.12$0.07157.1%50.051.1K
$165.00Sep 180.751.25$1.0050.0%40.11248
$187.50Aug 141.903.20$2.5551.0%30.81152

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 88.3%, max 99.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 14Sep 2556.8%28.4%99.9%171.5K
$182.50Aug 14Aug 2859.7%32.5%83.8%1841
$187.50Aug 14Aug 2857.4%31.3%83.2%19906
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 14Sep 2556.8%28.4%99.9%18634
$182.50Aug 14Aug 2859.7%32.5%83.8%--630
$187.50Aug 14Sep 2557.4%32.0%79.3%3162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.55, avg 5.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Sep 18$3.23$1.77$3.2389%0.55$168.23
$149.00$150.00Aug 21$0.38$0.62$0.38100%1.63$149.38
$172.50$175.00Sep 11$1.55$0.95$1.5582%0.61$174.05
$149.00$150.00Sep 4$0.60$0.40$0.60100%0.67$149.60
$185.00$190.00Sep 25$1.98$3.02$1.9852%1.53$186.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$182.50Aug 28$0.63$1.87$0.6349%2.97$184.37
$190.00$185.00Sep 18$2.33$2.67$2.3359%1.15$187.67
$190.00$185.00Sep 4$2.50$2.50$2.5063%1.00$187.50
$190.00$187.50Sep 25$1.10$1.40$1.1058%1.27$188.90
$187.50$185.00Aug 14$1.42$1.08$1.4281%0.76$186.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.13, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$210.00Aug 14$0.56$0.56$4.4491%0.13$205.56
$187.50$190.00Aug 21$1.17$1.17$1.3361%0.88$188.67
$197.50$200.00Aug 14$0.46$0.46$2.0488%0.23$197.96
$190.00$195.00Sep 4$1.74$1.74$3.2663%0.53$191.74
$190.00$195.00Sep 18$2.00$2.00$3.0059%0.67$192.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$167.50Sep 25$0.86$0.86$1.6481%0.52$169.14
$175.00$170.00Sep 25$1.49$1.49$3.5172%0.42$173.51
$167.50$165.00Aug 14$0.30$0.30$2.2094%0.14$167.20
$175.00$172.50Sep 11$0.76$0.76$1.7476%0.44$174.24
$170.00$165.00Sep 18$0.83$0.83$4.1782%0.20$169.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.92, cheapest $1.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$1.9356.8%29.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$1.9256.8%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.27% of stock, avg 6.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$1.22$1.13$2.35$182.65$187.351.27%
$187.50Aug 14$0.31$2.55$2.86$184.64$190.361.55%
$182.50Aug 14$2.93$0.36$3.29$179.21$185.791.78%
$190.00Aug 14$0.06$4.83$4.89$185.11$194.892.64%
$180.00Aug 14$5.08$0.07$5.15$174.85$185.152.78%
$185.00Aug 21$3.15$3.05$6.20$178.80$191.203.35%
$187.50Aug 21$2.33$4.18$6.51$180.99$194.013.52%
$190.00Aug 21$1.16$5.85$7.01$182.99$197.013.79%
$182.50Aug 21$5.00$2.06$7.06$175.44$189.563.82%
$177.50Aug 14$7.50$0.09$7.59$169.91$185.094.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.36% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$182.50Aug 14$0.31$0.36$0.67$181.83$188.17
$195.00$182.50Aug 14$0.31$0.36$0.67$181.83$195.67
$197.50$175.00Aug 21$0.26$0.54$0.80$174.20$198.30
$195.00$175.00Aug 21$0.43$0.54$0.97$174.03$195.97
$197.50$182.50Aug 14$0.57$0.36$0.93$181.57$198.43
$205.00$182.50Aug 14$0.57$0.36$0.93$181.57$205.93
$197.50$177.50Aug 21$0.26$0.86$1.12$176.38$198.62
$192.50$175.00Aug 21$0.73$0.54$1.27$173.73$193.77
$195.00$157.50Aug 14$0.31$1.07$1.38$156.12$196.38
$195.00$177.50Aug 21$0.43$0.86$1.29$176.21$196.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.43, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
149/150198/200Aug 14$1.47$1.0380%1.43$148.53$198.97
149/150205/210Aug 14$1.57$3.4382%0.46$148.43$206.57
149/150188/190Aug 14$1.26$1.2472%1.02$148.74$188.76
165/168198/200Aug 14$0.76$1.7482%0.44$166.74$198.26
170/172198/200Aug 14$0.71$1.7981%0.40$171.79$198.21
165/168205/210Aug 14$0.86$4.1485%0.21$166.64$205.86
178/180190/192Aug 28$1.75$0.7534%2.33$178.25$191.75
160/162190/192Aug 28$1.03$1.4760%0.70$161.47$191.03
178/180198/200Aug 28$1.16$1.3454%0.87$178.84$198.66
178/180195/198Aug 28$1.28$1.2249%1.05$178.72$196.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 4$0.46$4.5428%9.87
$190.00$195.00$200.00Sep 11$0.31$4.6923%15.13
$185.00$190.00$195.00Sep 25$0.23$4.7719%20.74
$190.00$195.00$200.00Sep 25$0.23$4.7718%20.74
$180.00$182.50$185.00Aug 14$0.44$2.0647%4.68
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 18$0.20$4.8022%24.00
$180.00$185.00$190.00Sep 4$0.47$4.5328%9.64
$182.50$185.00$187.50Aug 14$0.65$1.8560%2.85
$175.00$180.00$185.00Sep 25$0.25$4.7520%19.00
$170.00$175.00$180.00Sep 25$0.21$4.7919%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-2.11, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 25-$2.11$12.89
$180.00$182.501:2Aug 14-$0.78$1.72
$185.00$190.001:2Sep 11-$1.26$3.74
$185.00$190.001:2Sep 4-$1.23$3.77
$195.00$200.001:2Sep 11-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Aug 14-$0.27$2.23
$190.00$185.001:2Aug 28-$1.27$3.73
$185.00$180.001:2Sep 4-$1.19$3.81
$175.00$170.001:2Sep 25-$0.60$4.40
$170.00$165.001:2Sep 18-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.59%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 25$4.800.422.7%2.59%5.29%--57
$190.00Sep 18$4.650.412.7%2.51%5.21%--757
$195.00Sep 25$3.050.335.4%1.65%7.05%--12
$195.00Sep 18$2.560.305.4%1.38%6.78%--371
$200.00Sep 25$1.600.248.1%0.86%8.97%--98
$190.00Sep 11$2.850.402.7%1.54%4.24%--73
$195.00Sep 11$1.960.285.4%1.06%6.46%--40
$200.00Sep 18$1.520.218.1%0.82%8.92%13.0K
$205.00Sep 25$1.200.1710.8%0.65%11.45%--13
$190.00Sep 4$2.600.372.7%1.41%4.10%140

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 119
Total Puts 78
Put/Call Ratio 0.66
Net Difference 41

Prior's Put/Call Breakdown

Total Calls 10,298
Total Puts 2,409
Put/Call Ratio 0.23
Net Difference 7,889

Prior 7-Day Put/Call Summary

Total Calls 129,430
Total Puts 81,653
Average Put/Call Ratio 0.84
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