Tour v509
ABNB
AIRBNB INC A
$184.78 -0.19%
(8/14 09:35) ◀
|
Friday, August 14, 2026 (9:40am)
January 2026
|
▶ (8/14 09:45)
◀ 8/14 09:40 ▶

Option Volume

Detail
ℹ
Current (08/14 9:40am) 457
Calls: 207 (45%)
Puts: 250 (55%)
Prior (08/07) 17,982
Calls: 14,972 (83%)
Puts: 3,010 (17%)
Current vs Prior -97.46%
Calls: -98.62% (Calls)
Puts: -91.69% (Puts)
Prior 7-Day Total 218,551
Calls: 135,019 (62%)
Puts: 83,532 (38%)
Prior 7-Day Average 31,221
Calls: 19,288 (62%)
Puts: 11,933 (38%)
Current vs Prior 7-Day Avg -98.54%
Calls: -98.93%
Puts: -97.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 9:40am) $199.3K
Calls: $172.8K (87%)
Puts: $26.5K (13%)
Prior (08/07) $12.12M
Calls: $11.95M (99%)
Puts: $170.1K (1%)
Current vs Prior -98.36%
Calls: -98.55%
Puts: -84.44%
Prior 7-Day Total $157.39M
Calls: $134.31M (85%)
Puts: $23.08M (15%)
Prior 7-Day Average $22.48M
Calls: $19.19M (85%)
Puts: $3.30M (15%)
Current vs Prior 7-Day Avg -99.11%
Calls: -99.10%
Puts: -99.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:40am) 1.21
Prior (08/07) 0.20
Current vs Prior +500.74%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +49.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 9:40am) 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 1,586,060
Calls: 820,418 (52%)
Puts: 765,642 (48%)
Prior 7-Day Average 226,580
Calls: 117,202 (52%)
Puts: 109,377 (48%)
Current vs Prior 7-Day Avg +14.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.10% | 4.38%4.38% | 9.12%
Prior 2.28% | 4.09%4.09% | 8.77%
Current vs Prior -7.90% | +6.97%+6.97% | +3.97%
Prior 7-Day Avg 5.24% | 6.60%6.90% | 11.04%
Current vs 7-Day Avg -60.01% | -33.69%-36.58% | -17.39%
Prior 7-Day Eod 2.28% | 4.09%4.12% | 8.92%
Current vs 7-Day Eod -7.90% | +6.97%+6.22% | +2.19%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.89% | 41.22%
Calls: 50.00% | 57.05%
Puts: 37.78% | 25.40%
Prior 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Current vs Prior +138.14% | +408.26%
Prior 7-Day Avg 13.74% | 8.89%
Calls: 15.14% | 8.62%
Puts: 12.34% | 9.17%
Current vs 7-Day Avg +219.53% | +363.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($172.8K) vs puts ($26.5K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 97% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
09:40BULLISHBEARISHBEARISH
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 19 of results (avg 8.8%, best 7.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1834.2536.80$35.537.2%--1.001.8K
$150.00Aug 2833.6036.15$34.887.3%--0.9358
$150.00Aug 2133.9036.60$35.257.7%--0.991.3K
$148.00Aug 2135.5038.55$37.038.2%--0.99224
$160.00Aug 1423.9026.00$24.958.4%--1.00336
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. 97 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 1435.4538.60$37.038.5%--1.0036
$149.00Aug 1434.3537.45$35.908.6%--1.0062
$160.00Aug 1423.9026.00$24.958.4%--1.00336
$162.50Aug 1420.8524.05$22.4514.3%--1.00366
$165.00Aug 1418.7521.00$19.8811.3%221.00244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 143.756.00$4.8846.1%--0.9740
$187.50Aug 141.904.05$2.9772.4%30.84152
$190.00Aug 214.557.15$5.8544.4%--0.7310
$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. 31 active (total vol 413, top 147)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 140.390.93$0.6681.8%370.411.4K
$190.00Aug 140.020.05$0.0475.0%250.031.4K
$165.00Aug 1418.7521.00$19.8811.3%221.00244
$165.00Sep 1820.4522.45$21.459.3%220.881.0K
$177.50Aug 146.308.20$7.2526.2%211.00141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 140.020.26$0.14171.4%1470.091.1K
$185.00Aug 141.091.60$1.3537.8%250.61624
$180.00Aug 211.351.55$1.4513.8%110.27504
$185.00Aug 212.713.50$3.1125.4%80.49387
$165.00Sep 180.751.25$1.0050.0%40.11248

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 74.1%, max 95.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 14Aug 2862.8%32.0%95.9%21906
$185.00Aug 14Sep 2547.0%28.4%65.6%371.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 14Sep 2562.8%33.0%90.2%3162
$185.00Aug 14Sep 2547.0%28.4%65.6%25634
$182.50Aug 14Aug 2847.1%30.8%53.2%--630

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.63, avg 6.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$175.00Sep 11$1.53$0.97$1.5382%0.63$174.03
$185.00$190.00Sep 25$1.98$3.02$1.9852%1.53$186.98
$177.50$180.00Aug 28$1.57$0.93$1.5776%0.59$179.07
$180.00$185.00Sep 11$2.77$2.23$2.7766%0.81$182.77
$185.00$187.50Aug 21$0.92$1.58$0.9251%1.72$185.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$2.33$2.67$2.3360%1.15$187.67
$187.50$185.00Aug 21$1.07$1.43$1.0761%1.34$186.43
$190.00$187.50Sep 25$1.10$1.40$1.1058%1.27$188.90
$187.50$185.00Aug 14$1.62$0.88$1.6284%0.54$185.88
$190.00$185.00Aug 28$2.68$2.32$2.6866%0.87$187.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.15, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$210.00Aug 14$0.67$0.67$4.3390%0.15$205.67
$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
$185.00$190.00Sep 11$2.60$2.60$2.4047%1.08$187.60
$195.00$200.00Sep 11$1.19$1.19$3.8172%0.31$196.19
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
$175.00$172.50Sep 11$0.76$0.76$1.7476%0.44$174.24
$167.50$165.00Aug 14$0.26$0.26$2.2494%0.12$167.24
$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 $2.12, cheapest $1.76)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.4947.0%29.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$1.7647.0%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.09% of stock, avg 6.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$0.66$1.35$2.01$182.99$187.011.09%
$182.50Aug 14$2.52$0.30$2.82$179.68$185.321.53%
$187.50Aug 14$0.19$2.97$3.16$184.34$190.661.71%
$190.00Aug 14$0.04$4.88$4.92$185.08$194.922.66%
$180.00Aug 14$5.08$0.14$5.22$174.78$185.222.82%
$185.00Aug 21$3.15$3.11$6.26$178.74$191.263.39%
$187.50Aug 21$2.23$4.18$6.41$181.09$193.913.47%
$182.50Aug 21$4.97$2.03$7.00$175.50$189.503.79%
$190.00Aug 21$1.27$5.85$7.12$182.88$197.123.85%
$177.50Aug 14$7.25$0.08$7.33$170.17$184.833.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.18% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$180.00Aug 14$0.19$0.14$0.33$179.67$187.83
$187.50$182.50Aug 14$0.19$0.30$0.49$182.01$187.99
$195.00$180.00Aug 14$0.41$0.14$0.55$179.45$195.55
$197.50$180.00Aug 14$0.57$0.14$0.71$179.29$198.21
$195.00$182.50Aug 14$0.41$0.30$0.71$181.79$195.71
$205.00$180.00Aug 14$0.68$0.14$0.82$179.18$205.82
$197.50$175.00Aug 21$0.26$0.55$0.81$174.19$198.31
$197.50$182.50Aug 14$0.57$0.30$0.87$181.63$198.37
$195.00$175.00Aug 21$0.43$0.55$0.98$174.02$195.98
$205.00$182.50Aug 14$0.68$0.30$0.98$181.52$205.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.43, avg credit $1.18)

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$1.68$3.3282%0.51$148.32$206.68
149/150188/190Aug 14$1.16$1.3475%0.87$148.84$188.66
165/168198/200Aug 14$0.72$1.7883%0.40$166.78$198.22
165/168205/210Aug 14$0.93$4.0785%0.23$166.57$205.93
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$1.2248%1.05$178.72$196.28
160/162198/200Aug 28$0.44$2.0681%0.21$162.06$197.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 11$0.17$4.8326%28.41
$185.00$190.00$195.00Sep 4$0.38$4.6228%12.16
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 18$0.11$4.8923%44.45
$182.50$185.00$187.50Aug 14$0.57$1.9362%3.39
$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
$185.00$187.50$190.00Aug 14$0.29$2.2136%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. 132 found (best net $-2.18, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 25-$2.18$12.82
$185.00$190.001:2Sep 11-$1.33$3.67
$195.00$200.001:2Sep 11-$0.05$4.95
$185.00$190.001:2Sep 4-$1.31$3.69
$195.00$200.001:2Sep 4-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Aug 14-$1.06$1.44
$190.00$185.001:2Aug 28-$1.77$3.23
$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. 33 found (best yield 3.76%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 25$6.950.520.1%3.76%3.88%--56
$190.00Sep 25$4.800.422.8%2.60%5.42%--57
$190.00Sep 18$4.450.402.8%2.41%5.23%--757
$195.00Sep 25$3.050.335.5%1.65%7.18%--12
$185.00Sep 18$6.250.510.1%3.38%3.50%--1.6K
$195.00Sep 18$2.750.305.5%1.49%7.02%--371
$185.00Sep 11$5.300.530.1%2.87%2.99%--57
$200.00Sep 25$1.600.248.2%0.87%9.10%--98
$190.00Sep 11$2.850.402.8%1.54%4.37%--73
$200.00Sep 18$1.740.218.2%0.94%9.18%63.0K

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 207
Total Puts 250
Put/Call Ratio 1.21
Net Difference -43

Prior's Put/Call Breakdown

Total Calls 14,972
Total Puts 3,010
Put/Call Ratio 0.20
Net Difference 11,962

Prior 7-Day Put/Call Summary

Total Calls 135,019
Total Puts 83,532
Average Put/Call Ratio 0.81
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