Tour v509
ABNB
AIRBNB INC A
$185.07 -0.03%
(8/14 09:50) ◀
|
Friday, August 14, 2026 (9:55am)
January 2026
|
▶ (8/14 10:00)
◀ 8/14 09:55 ▶

Option Volume

Detail
ℹ
Current (08/14 9:55am) 879
Calls: 509 (58%)
Puts: 370 (42%)
Prior (08/07) 30,276
Calls: 23,883 (79%)
Puts: 6,393 (21%)
Current vs Prior -97.10%
Calls: -97.87% (Calls)
Puts: -94.21% (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 -97.18%
Calls: -97.36%
Puts: -96.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 9:55am) $454.4K
Calls: $413.2K (91%)
Puts: $41.2K (9%)
Prior (08/07) $22.76M
Calls: $22.02M (97%)
Puts: $734.0K (3%)
Current vs Prior -98.00%
Calls: -98.12%
Puts: -94.39%
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 -97.98%
Calls: -97.85%
Puts: -98.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:55am) 0.73
Prior (08/07) 0.27
Current vs Prior +171.56%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -9.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14 9:55am) 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 2.13% | 3.89%3.89% | 8.81%
Prior 2.28% | 4.09%4.09% | 8.77%
Current vs Prior -6.25% | -4.94%-4.94% | +0.42%
Prior 7-Day Avg 5.24% | 6.60%6.90% | 11.04%
Current vs 7-Day Avg -59.29% | -41.07%-43.64% | -20.21%
Prior 7-Day Eod 2.28% | 4.09%4.12% | 8.92%
Current vs 7-Day Eod -6.25% | -4.94%-5.60% | -1.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.34% | 40.84%
Calls: 34.69% | 34.92%
Puts: 86.00% | 46.77%
Prior 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Current vs Prior +227.40% | +403.58%
Prior 7-Day Avg 13.74% | 8.89%
Calls: 15.14% | 8.62%
Puts: 12.34% | 9.17%
Current vs 7-Day Avg +339.29% | +359.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($413.2K) vs puts ($41.2K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 97% vs prior. P/C ratio rising 172% - increased hedging/bearish positioning.

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 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
09:55BULLISHBULLISHBULLISH
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 19 of results (avg 8.2%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 1424.0025.45$24.735.9%21.00336
$165.00Aug 1419.0520.30$19.686.4%221.00244
$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
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 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 1434.3537.45$35.908.6%--1.0062
$150.00Aug 1433.4536.45$34.958.6%--1.00188
$152.50Aug 1430.9534.00$32.489.4%--1.00270
$160.00Aug 1424.0025.45$24.735.9%21.00336
$162.50Aug 1420.9523.95$22.4513.4%--1.00366
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 214.957.15$6.0536.4%--0.7310
$195.00Sep 1811.7013.80$12.7516.5%--0.6912
$190.00Aug 286.058.20$7.1330.2%--0.6747

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 799, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 118.7510.20$9.4815.3%800.66179
$185.00Aug 140.811.15$0.9834.7%660.501.4K
$190.00Aug 140.020.03$0.0333.3%630.031.4K
$190.00Aug 210.901.64$1.2758.3%340.27636
$177.50Aug 146.358.15$7.2524.8%330.95141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 140.010.10$0.06150.0%1500.041.1K
$185.00Aug 140.721.26$0.9954.5%380.50624
$180.00Aug 211.091.30$1.2017.5%250.25504
$182.50Aug 140.130.25$0.1963.2%230.15502
$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. 6 strikes (avg 178.6%, max 728.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 14Aug 28245.7%29.6%728.7%--233
$185.00Aug 14Sep 2549.8%28.4%75.5%661.5K
$187.50Aug 14Sep 450.8%29.6%71.4%30671
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 14Sep 2549.8%28.4%75.5%38634
$182.50Aug 14Sep 1149.0%29.8%64.3%24503
$187.50Aug 14Sep 2550.8%32.5%56.2%3162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.63, avg 6.32)

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$0.95$1.55$0.9561%1.63$186.55
$185.00$182.50Sep 11$0.83$1.67$0.8347%2.01$184.17
$190.00$187.50Sep 25$1.15$1.35$1.1558%1.17$188.85
$190.00$185.00Sep 18$2.47$2.53$2.4759%1.02$187.53
$185.00$182.50Aug 28$0.90$1.60$0.9049%1.78$184.10

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 0.29)

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$3.2662%0.53$191.74
$187.50$190.00Aug 28$1.20$1.20$1.3058%0.92$188.70
$187.50$190.00Aug 21$1.03$1.03$1.4761%0.70$188.53
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$1.53$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
$175.00$170.00Aug 28$0.72$0.72$4.2882%0.17$174.28

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$2.1749.8%29.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.1149.8%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 6.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$0.98$0.99$1.97$183.03$186.971.06%
$182.50Aug 14$2.62$0.19$2.81$179.69$185.311.52%
$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$0.06$5.14$174.86$185.142.78%
$185.00Aug 21$3.15$3.10$6.25$178.75$191.253.38%
$187.50Aug 21$2.30$4.05$6.35$181.15$193.853.43%
$182.50Aug 21$4.85$2.03$6.88$175.62$189.383.72%
$177.50Aug 14$7.25$0.06$7.31$170.19$184.813.95%
$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. 143 found (cheapest 0.22% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$182.50Aug 14$0.22$0.19$0.41$182.09$187.91
$187.50$157.50Aug 14$0.22$0.48$0.70$156.80$188.20
$197.50$175.00Aug 21$0.26$0.55$0.81$174.19$198.31
$195.00$175.00Aug 21$0.42$0.55$0.97$174.03$195.97
$197.50$177.50Aug 21$0.26$0.77$1.03$176.47$198.53
$195.00$177.50Aug 21$0.42$0.77$1.19$176.31$196.19
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.10, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
155/158198/200Aug 14$1.26$1.2478%1.02$156.24$198.76
152/155205/210Aug 14$1.32$3.6883%0.36$153.68$206.32
180/182198/200Aug 14$1.18$1.3268%0.89$181.32$198.68
165/168205/210Aug 14$1.29$3.7182%0.35$166.21$206.29
155/158205/210Aug 14$1.27$3.7381%0.34$156.23$206.27
162/165198/200Aug 28$0.55$1.9580%0.28$164.45$198.05
162/165192/195Aug 28$0.84$1.6668%0.51$164.16$193.34
178/180198/200Aug 28$1.16$1.3454%0.87$178.84$198.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 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
$175.00$180.00$185.00Sep 18$0.30$4.7022%15.67
$190.00$195.00$200.00Sep 11$0.31$4.6923%15.13
$182.50$185.00$187.50Aug 14$0.88$1.6269%1.84
$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
$180.00$185.00$190.00Sep 18$0.34$4.6623%13.71
$165.00$170.00$175.00Sep 18$0.15$4.8515%32.33
$175.00$180.00$185.00Sep 25$0.35$4.6520%13.29
$177.50$180.00$182.50Aug 28$0.05$2.4516%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-2.23, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 25-$2.23$12.77
$180.00$182.501:2Aug 14-$0.16$2.34
$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$185.001:2Aug 28-$1.53$3.47
$190.00$187.501:2Aug 14-$1.06$1.44
$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-$0.18$4.82

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$4.800.422.7%2.59%5.26%--57
$190.00Sep 18$4.600.412.7%2.49%5.15%2757
$195.00Sep 25$3.050.335.4%1.65%7.01%--12
$195.00Sep 18$2.920.305.4%1.58%6.94%1371
$200.00Sep 25$1.600.248.1%0.86%8.93%--98
$200.00Sep 18$1.740.228.1%0.94%9.01%63.0K
$190.00Sep 11$2.850.402.7%1.54%4.20%--73
$195.00Sep 11$1.960.285.4%1.06%6.42%--40
$205.00Sep 25$1.200.1710.8%0.65%11.42%--13
$190.00Sep 4$2.600.382.7%1.40%4.07%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 509
Total Puts 370
Put/Call Ratio 0.73
Net Difference 139

Prior's Put/Call Breakdown

Total Calls 23,883
Total Puts 6,393
Put/Call Ratio 0.27
Net Difference 17,490

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