Tour v509
ABNB
AIRBNB INC A
$184.99 -0.08%
(8/14 09:45) ◀
|
Friday, August 14, 2026 (9:50am)
January 2026
|
▶ (8/14 09:55)
◀ 8/14 09:50 ▶

Option Volume

Detail
ℹ
Current (08/14 9:50am) 747
Calls: 391 (52%)
Puts: 356 (48%)
Prior (08/07) 25,076
Calls: 19,821 (79%)
Puts: 5,255 (21%)
Current vs Prior -97.02%
Calls: -98.03% (Calls)
Puts: -93.23% (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 -97.61%
Calls: -97.97%
Puts: -97.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 9:50am) $379.0K
Calls: $339.1K (89%)
Puts: $39.9K (11%)
Prior (08/07) $17.73M
Calls: $17.25M (97%)
Puts: $485.0K (3%)
Current vs Prior -97.86%
Calls: -98.03%
Puts: -91.78%
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 -98.31%
Calls: -98.23%
Puts: -98.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:50am) 0.91
Prior (08/07) 0.27
Current vs Prior +243.42%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +12.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14 9:50am) 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 1.93% | 4.45%4.45% | 9.11%
Prior 2.28% | 4.09%4.09% | 8.77%
Current vs Prior -15.23% | +8.71%+8.71% | +3.92%
Prior 7-Day Avg 5.24% | 6.60%6.90% | 11.04%
Current vs 7-Day Avg -63.19% | -32.62%-35.54% | -17.43%
Prior 7-Day Eod 2.28% | 4.09%4.12% | 8.92%
Current vs 7-Day Eod -15.23% | +8.71%+7.95% | +2.13%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.78% | 28.98%
Calls: 46.23% | 32.16%
Puts: 53.33% | 25.81%
Prior 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Current vs Prior +170.10% | +257.34%
Prior 7-Day Avg 13.74% | 8.89%
Calls: 15.14% | 8.62%
Puts: 12.34% | 9.17%
Current vs 7-Day Avg +262.41% | +225.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($339.1K) vs puts ($39.9K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 97% vs prior. P/C ratio rising 243% - 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
09:50BULLISHNEUTRALBULLISH
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 20 of results (avg 8.3%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 1423.9525.45$24.706.1%21.00336
$150.00Sep 1834.3536.70$35.536.6%--1.001.8K
$165.00Sep 1820.7022.15$21.426.8%230.881.0K
$150.00Aug 2833.6036.15$34.887.3%--1.0058
$150.00Aug 2133.9036.50$35.207.4%--1.001.3K
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 2135.5038.55$37.038.2%--1.00224
$149.00Aug 2134.5037.55$36.038.5%--1.0062
$150.00Aug 2133.9036.50$35.207.4%--1.001.3K
$152.50Aug 2131.0034.05$32.539.4%--1.00194
$155.00Aug 2128.8531.40$30.138.5%--1.007.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 143.756.00$4.8846.1%--1.0040
$187.50Aug 141.904.05$2.9772.4%30.84152
$190.00Aug 214.957.15$6.0536.4%--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. 50 active (total vol 675, top 148)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 118.7510.20$9.4815.3%800.66179
$190.00Aug 140.020.03$0.0333.3%620.031.4K
$185.00Aug 140.801.15$0.9835.7%490.511.4K
$187.50Aug 140.100.33$0.22104.5%260.16671
$177.50Aug 146.358.15$7.2524.8%230.96141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 140.020.11$0.07128.6%1480.051.1K
$185.00Aug 140.711.27$0.9956.6%380.49624
$182.50Aug 140.130.25$0.1963.2%230.15502
$180.00Aug 211.051.57$1.3139.7%190.26504
$150.00Sep 180.150.23$0.1942.1%130.02458

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 199.0%, max 720.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 14Aug 28243.5%29.7%720.2%--233
$185.00Aug 14Sep 2550.4%28.4%77.4%491.5K
$187.50Aug 14Sep 449.8%29.9%66.9%28671
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 14Sep 2550.4%28.4%77.4%38634
$187.50Aug 14Sep 2549.8%32.5%53.3%3162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 0.63, avg 6.18)

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
$187.50$190.00Sep 4$0.75$1.75$0.7544%2.33$188.25
$177.50$180.00Sep 11$1.50$1.00$1.5072%0.67$179.00
$185.00$187.50Aug 21$0.85$1.65$0.8550%1.94$185.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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$187.50Sep 25$1.15$1.35$1.1558%1.17$188.85
$185.00$182.50Aug 28$0.92$1.58$0.9249%1.72$184.08
$190.00$185.00Aug 28$2.78$2.22$2.7866%0.80$187.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 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$1.05$1.05$1.4583%0.72$198.55
$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
$185.00$187.50Sep 4$1.45$1.45$1.0549%1.38$186.45
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
$162.50$150.00Sep 11$0.54$0.54$11.9692%0.05$161.96
$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 $2.14, cheapest $2.11)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.1750.4%29.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.1150.4%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.06% of stock, avg 6.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$0.98$0.99$1.97$183.03$186.971.06%
$182.50Aug 14$2.58$0.19$2.77$179.73$185.271.50%
$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$5.08$0.07$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%
$182.50Aug 21$5.13$2.03$7.16$175.34$189.663.87%
$177.50Aug 14$7.25$0.07$7.32$170.18$184.823.96%
$190.00Aug 21$1.27$6.05$7.32$182.68$197.323.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.22% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$182.50Aug 14$0.22$0.19$0.41$182.09$187.91
$195.00$182.50Aug 14$0.29$0.19$0.48$182.02$195.48
$197.50$175.00Aug 21$0.26$0.55$0.81$174.19$198.31
$195.00$175.00Aug 21$0.55$0.55$1.10$173.90$196.10
$197.50$177.50Aug 21$0.26$0.73$0.99$176.51$198.49
$205.00$182.50Aug 14$1.07$0.19$1.26$181.24$206.26
$197.50$182.50Aug 14$1.07$0.19$1.26$181.24$198.76
$220.00$182.50Aug 14$1.07$0.19$1.26$181.24$221.26
$192.50$175.00Aug 21$0.73$0.55$1.28$173.72$193.78
$195.00$177.50Aug 21$0.55$0.73$1.28$176.22$196.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 2.85, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158198/200Aug 14$1.85$0.6574%2.85$155.65$199.35
152/155198/200Aug 14$1.31$1.1980%1.10$153.69$198.81
165/168198/200Aug 14$1.28$1.2278%1.05$166.22$198.78
155/158205/210Aug 14$1.86$3.1477%0.59$155.64$206.86
152/155205/210Aug 14$1.32$3.6883%0.36$153.68$206.32
165/168205/210Aug 14$1.29$3.7182%0.35$166.21$206.29
180/182198/200Aug 14$1.17$1.3368%0.88$181.33$198.67
155/158188/190Aug 14$0.99$1.5174%0.66$156.51$188.49
162/165190/192Aug 28$1.14$1.3660%0.84$163.86$191.14
178/180190/192Aug 28$1.75$0.7534%2.33$178.25$191.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 11$0.35$4.6526%13.29
$182.50$185.00$187.50Aug 14$0.84$1.6669%1.98
$175.00$180.00$185.00Sep 18$0.30$4.7022%15.67
$190.00$195.00$200.00Sep 11$0.31$4.6922%15.13
$185.00$190.00$195.00Sep 25$0.23$4.7719%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 25$0.10$4.9019%49.00
$165.00$170.00$175.00Sep 18$0.13$4.8715%37.46
$180.00$185.00$190.00Sep 18$0.42$4.5823%10.90
$175.00$180.00$185.00Sep 25$0.35$4.6520%13.29
$175.00$180.00$185.00Sep 18$0.42$4.5822%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-2.23, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 25-$2.23$12.77
$180.00$182.501:2Aug 14-$0.08$2.42
$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-$1.57$3.43
$185.00$180.001:2Sep 4-$1.16$3.84
$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. 34 found (best yield 3.76%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 25$6.950.520.0%3.76%3.76%--56
$190.00Sep 25$4.800.422.7%2.59%5.30%--57
$185.00Sep 18$6.750.520.0%3.65%3.65%31.6K
$190.00Sep 18$4.600.412.7%2.49%5.19%1757
$195.00Sep 25$3.050.335.4%1.65%7.06%--12
$195.00Sep 18$2.750.305.4%1.49%6.90%--371
$185.00Sep 11$5.300.530.0%2.87%2.87%--57
$200.00Sep 25$1.600.248.1%0.86%8.98%--98
$185.00Sep 4$5.050.510.0%2.73%2.74%7146
$200.00Sep 18$1.740.228.1%0.94%9.05%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 391
Total Puts 356
Put/Call Ratio 0.91
Net Difference 35

Prior's Put/Call Breakdown

Total Calls 19,821
Total Puts 5,255
Put/Call Ratio 0.27
Net Difference 14,566

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