Tour v509
ABNB
AIRBNB INC A
$185.12 -0.01%
(8/14 09:40) ◀
|
Friday, August 14, 2026 (9:45am)
January 2026
|
▶ (8/14 09:50)
◀ 8/14 09:45 ▶

Option Volume

Detail
ℹ
Current (08/14 9:45am) 616
Calls: 319 (52%)
Puts: 297 (48%)
Prior (08/07) 22,430
Calls: 18,261 (81%)
Puts: 4,169 (19%)
Current vs Prior -97.25%
Calls: -98.25% (Calls)
Puts: -92.88% (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 -98.03%
Calls: -98.35%
Puts: -97.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 9:45am) $345.8K
Calls: $316.2K (91%)
Puts: $29.5K (9%)
Prior (08/07) $14.70M
Calls: $14.43M (98%)
Puts: $264.3K (2%)
Current vs Prior -97.65%
Calls: -97.81%
Puts: -88.83%
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 -98.46%
Calls: -98.35%
Puts: -99.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:45am) 0.93
Prior (08/07) 0.23
Current vs Prior +307.81%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +15.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14 9:45am) 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 2.16% | 3.96%3.96% | 8.62%
Prior 2.28% | 4.09%4.09% | 8.77%
Current vs Prior -5.33% | -3.25%-3.25% | -1.70%
Prior 7-Day Avg 5.24% | 6.60%6.90% | 11.04%
Current vs 7-Day Avg -58.89% | -40.03%-42.63% | -21.90%
Prior 7-Day Eod 2.28% | 4.09%4.12% | 8.92%
Current vs 7-Day Eod -5.33% | -3.25%-3.93% | -3.39%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 81.27% | 43.63%
Calls: 76.53% | 34.92%
Puts: 86.00% | 52.34%
Prior 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Current vs Prior +340.97% | +437.98%
Prior 7-Day Avg 13.74% | 8.89%
Calls: 15.14% | 8.62%
Puts: 12.34% | 9.17%
Current vs 7-Day Avg +491.67% | +390.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($316.2K) vs puts ($29.5K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 97% vs prior. P/C ratio rising 308% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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 NEUTRAL
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
09:45BULLISHNEUTRALBULLISH
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 17 of results (avg 8.5%, best 6.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1820.7022.15$21.426.8%230.881.0K
$150.00Sep 1834.2536.80$35.537.2%--1.001.8K
$150.00Aug 2833.6036.15$34.887.3%--0.9458
$150.00Aug 2133.9036.55$35.227.5%--0.991.3K
$155.00Aug 2128.8531.40$30.138.5%--0.987.4K
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. 94 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 2834.6537.75$36.208.6%--1.0011
$150.00Sep 1834.2536.80$35.537.2%--1.001.8K
$150.00Aug 1433.4536.45$34.958.6%--1.00188
$152.50Aug 1430.9534.00$32.489.4%--1.00270
$160.00Aug 1423.8526.00$24.938.6%--1.00336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 143.756.00$4.8846.1%--0.9640
$187.50Aug 141.904.05$2.9772.4%30.84152
$190.00Aug 214.657.15$5.9042.4%--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. 39 active (total vol 544, top 147)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 118.6510.20$9.4316.4%800.66179
$185.00Aug 140.651.40$1.0273.5%390.471.4K
$190.00Aug 140.020.03$0.0333.3%300.031.4K
$177.50Aug 146.358.15$7.2524.8%230.96141
$187.50Aug 140.100.33$0.22104.5%230.16671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 140.020.14$0.08150.0%1470.061.1K
$185.00Aug 140.731.40$1.0762.6%320.53624
$180.00Aug 211.051.57$1.3139.7%190.26504
$182.50Aug 140.130.37$0.2596.0%130.18502
$185.00Aug 212.703.50$3.1025.8%80.50387

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 161.6%, max 717.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 14Aug 28244.4%29.9%717.6%--233
$187.50Aug 14Sep 452.2%30.1%73.4%25671
$185.00Aug 14Sep 2548.7%28.4%71.4%391.5K
$182.50Aug 14Aug 2850.9%30.7%65.8%1841
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 14Sep 2548.7%28.4%71.4%32634
$182.50Aug 14Sep 1150.9%29.8%70.8%14503
$187.50Aug 14Sep 2552.2%32.5%60.6%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 0.63, avg 5.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$175.00Sep 11$1.53$0.97$1.5382%0.63$174.03
$180.00$182.50Aug 21$1.40$1.10$1.4074%0.79$181.40
$185.00$190.00Sep 25$1.98$3.02$1.9851%1.53$186.98
$177.50$180.00Aug 28$1.57$0.93$1.5776%0.59$179.07
$187.50$190.00Sep 4$0.75$1.75$0.7544%2.33$188.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$2.30$2.70$2.3060%1.17$187.70
$187.50$185.00Aug 21$1.08$1.42$1.0861%1.31$186.42
$185.00$182.50Sep 11$0.83$1.67$0.8348%2.01$184.17
$190.00$185.00Aug 28$2.68$2.32$2.6866%0.87$187.32
$190.00$187.50Sep 25$1.15$1.35$1.1558%1.17$188.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.27, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$210.00Aug 14$1.06$1.06$3.9487%0.27$206.06
$197.50$200.00Aug 14$0.96$0.96$1.5483%0.62$198.46
$190.00$195.00Sep 4$1.74$1.74$3.2663%0.53$191.74
$187.50$190.00Aug 21$1.03$1.03$1.4761%0.70$188.53
$195.00$200.00Sep 11$1.19$1.19$3.8172%0.31$196.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$155.00Aug 14$0.80$0.80$1.7091%0.47$156.70
$170.00$167.50Sep 25$0.86$0.86$1.6481%0.52$169.14
$175.00$170.00Sep 25$1.53$1.53$3.4772%0.44$173.47
$175.00$170.00Aug 28$0.73$0.73$4.2782%0.17$174.27
$175.00$172.50Sep 11$0.76$0.76$1.7476%0.44$174.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.08, cheapest $2.03)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.1348.7%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.0348.7%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.13% of stock, avg 6.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$1.02$1.07$2.09$182.91$187.091.13%
$182.50Aug 14$2.58$0.25$2.83$179.67$185.331.53%
$187.50Aug 14$0.22$2.97$3.19$184.31$190.691.72%
$190.00Aug 14$0.03$4.88$4.91$185.09$194.912.65%
$180.00Aug 14$5.07$0.08$5.15$174.85$185.152.78%
$185.00Aug 21$3.15$3.10$6.25$178.75$191.253.38%
$187.50Aug 21$2.30$4.18$6.48$181.02$193.983.50%
$190.00Aug 21$1.27$5.90$7.17$182.83$197.173.87%
$182.50Aug 21$5.25$2.03$7.28$175.22$189.783.93%
$177.50Aug 14$7.25$0.08$7.33$170.17$184.833.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.16% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$180.00Aug 14$0.22$0.08$0.30$179.70$187.80
$187.50$182.50Aug 14$0.22$0.25$0.47$182.03$187.97
$187.50$167.50Aug 14$0.22$0.27$0.49$167.01$187.99
$197.50$172.50Aug 21$0.26$0.35$0.61$171.89$198.11
$195.00$172.50Aug 21$0.43$0.35$0.78$171.72$195.78
$197.50$175.00Aug 21$0.26$0.55$0.81$174.19$198.31
$195.00$175.00Aug 21$0.43$0.55$0.98$174.02$195.98
$192.50$172.50Aug 21$0.73$0.35$1.08$171.42$193.58
$220.00$180.00Aug 14$1.07$0.08$1.15$178.85$221.15
$205.00$180.00Aug 14$1.07$0.08$1.15$178.85$206.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 2.38, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158198/200Aug 14$1.76$0.7474%2.38$155.74$199.26
155/158205/210Aug 14$1.86$3.1477%0.59$155.64$206.86
152/155198/200Aug 14$1.22$1.2880%0.95$153.78$198.72
165/168198/200Aug 14$1.22$1.2878%0.95$166.28$198.72
152/155205/210Aug 14$1.32$3.6883%0.36$153.68$206.32
165/168205/210Aug 14$1.32$3.6881%0.36$166.18$206.32
155/158188/190Aug 14$0.99$1.5175%0.66$156.51$188.49
180/182198/200Aug 14$1.13$1.3765%0.82$181.37$198.63
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 11$0.30$4.7026%15.67
$182.50$185.00$187.50Aug 14$0.76$1.7466%2.29
$190.00$195.00$200.00Sep 11$0.31$4.6922%15.13
$185.00$190.00$195.00Sep 25$0.23$4.7718%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$0.20$4.8023%24.00
$170.00$175.00$180.00Sep 25$0.13$4.8719%37.46
$165.00$170.00$175.00Sep 18$0.12$4.8815%40.67
$175.00$180.00$185.00Sep 18$0.35$4.6523%13.29
$175.00$180.00$185.00Sep 25$0.29$4.7120%16.24

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 $-2.23, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 25-$2.23$12.77
$180.00$182.501:2Aug 14-$0.09$2.41
$185.00$190.001:2Sep 11-$1.33$3.67
$195.00$200.001:2Sep 11-$0.05$4.95
$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-$1.09$3.91
$175.00$170.001:2Sep 25-$0.56$4.44
$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. 27 found (best yield 2.59%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 25$4.800.422.6%2.59%5.23%--57
$190.00Sep 18$4.550.402.6%2.46%5.09%--757
$195.00Sep 25$3.050.335.3%1.65%6.98%--12
$195.00Sep 18$2.750.305.3%1.49%6.82%--371
$200.00Sep 25$1.600.248.0%0.86%8.90%--98
$200.00Sep 18$1.740.218.0%0.94%8.98%63.0K
$190.00Sep 11$2.850.402.6%1.54%4.18%--73
$195.00Sep 11$1.960.285.3%1.06%6.40%--40
$205.00Sep 25$1.200.1710.7%0.65%11.39%--13
$190.00Sep 4$2.600.372.6%1.40%4.04%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 319
Total Puts 297
Put/Call Ratio 0.93
Net Difference 22

Prior's Put/Call Breakdown

Total Calls 18,261
Total Puts 4,169
Put/Call Ratio 0.23
Net Difference 14,092

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