Tour v509
ABNB
AIRBNB INC A
$185.49 +0.19%
(8/14 09:55) ◀
|
Friday, August 14, 2026 (10:00am)
January 2026
|
▶ (8/14 10:05)
◀ 8/14 10:00 ▶

Option Volume

Detail
ℹ
Current (08/14 10:00am) 1,866
Calls: 537 (29%)
Puts: 1,329 (71%)
Prior (08/07) 34,504
Calls: 27,533 (80%)
Puts: 6,971 (20%)
Current vs Prior -94.59%
Calls: -98.05% (Calls)
Puts: -80.94% (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 -94.02%
Calls: -97.22%
Puts: -88.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 10:00am) $634.6K
Calls: $430.1K (68%)
Puts: $204.5K (32%)
Prior (08/07) $23.75M
Calls: $22.90M (96%)
Puts: $845.0K (4%)
Current vs Prior -97.33%
Calls: -98.12%
Puts: -75.80%
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 -97.18%
Calls: -97.76%
Puts: -93.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:00am) 2.47
Prior (08/07) 0.25
Current vs Prior +877.48%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +206.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 10:00am) 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 2.03% | 3.90%3.90% | 8.69%
Prior 2.28% | 4.09%4.09% | 8.77%
Current vs Prior -10.96% | -4.76%-4.76% | -0.97%
Prior 7-Day Avg 5.24% | 6.60%6.90% | 11.04%
Current vs 7-Day Avg -61.34% | -40.96%-43.53% | -21.32%
Prior 7-Day Eod 2.28% | 4.09%4.12% | 8.92%
Current vs 7-Day Eod -10.96% | -4.76%-5.43% | -2.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 76.66% | 47.48%
Calls: 35.71% | 42.62%
Puts: 117.60% | 52.34%
Prior 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Current vs Prior +315.95% | +485.45%
Prior 7-Day Avg 13.74% | 8.89%
Calls: 15.14% | 8.62%
Puts: 12.34% | 9.17%
Current vs 7-Day Avg +458.11% | +433.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($430.1K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 95% vs prior. Extreme bearish P/C ratio of 2.47 - heavy put buying.

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 BEARISH
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
10:00BULLISHBEARISHBEARISH
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 8 of results (avg 9.4%, best 8.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 1423.6525.75$24.708.5%31.00336
$150.00Aug 2133.6536.90$35.289.2%--1.001.3K
$149.00Aug 2134.4037.75$36.089.3%--1.0062
$150.00Sep 1834.1537.55$35.859.5%--1.001.8K
$149.00Aug 2834.5037.95$36.239.5%--0.9211
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. 96 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 1434.2037.65$35.929.6%--1.0062
$150.00Aug 1433.2536.70$34.989.9%--1.00188
$152.50Aug 1430.7534.30$32.5310.9%--1.00270
$155.00Aug 1428.2531.65$29.9511.4%51.00105
$160.00Aug 1423.6525.75$24.708.5%31.00336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 143.356.00$4.6856.6%--0.9840
$187.50Aug 141.314.25$2.78105.8%30.81152
$190.00Aug 215.007.25$6.1336.7%--0.7310
$195.00Sep 1811.4014.00$12.7020.5%--0.6912
$190.00Aug 285.858.40$7.1335.8%--0.6747

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 1.8K, top 832)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 118.8510.40$9.6316.1%800.66179
$185.00Aug 140.801.15$0.9835.7%700.541.4K
$190.00Aug 140.000.02$0.01200.0%650.011.4K
$187.50Aug 140.100.47$0.28132.1%400.19671
$190.00Aug 210.791.82$1.3178.6%350.27636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 181.501.98$1.7427.6%8320.17423
$180.00Aug 140.010.26$0.14178.6%1540.081.1K
$180.00Aug 211.051.58$1.3240.2%1270.26504
$185.00Aug 140.451.56$1.01109.9%380.50624
$182.50Aug 140.100.15$0.1338.5%230.12502

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 202.6%, max 731.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 14Aug 28247.5%29.8%731.5%--233
$187.50Aug 14Sep 2556.6%33.0%71.8%41672
$185.00Aug 14Sep 2548.0%28.4%68.9%701.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Aug 14Sep 2556.6%33.0%71.8%3162
$185.00Aug 14Sep 2548.0%28.4%68.9%38634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.50, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$175.00Aug 28$1.67$0.83$1.6790%0.50$174.17
$200.00$205.00Sep 25$0.47$4.53$0.4724%9.64$200.47
$185.00$187.50Sep 25$0.75$1.75$0.7552%2.33$185.75
$177.50$180.00Sep 11$1.35$1.15$1.3571%0.85$178.85
$210.00$220.00Sep 18$0.26$9.74$0.2610%37.46$210.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.50$185.00Aug 21$1.08$1.42$1.0861%1.31$186.42
$160.00$150.00Sep 25$0.26$9.74$0.268%37.46$159.74
$190.00$187.50Sep 25$1.15$1.35$1.1558%1.17$188.85
$190.00$185.00Aug 28$2.73$2.27$2.7367%0.83$187.27
$177.50$175.00Aug 21$0.14$2.36$0.1418%16.86$177.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.70, avg 0.32)

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$1.16$1.16$1.3458%0.87$188.66
$195.00$200.00Sep 11$1.19$1.19$3.8172%0.31$196.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$152.50Aug 21$1.03$1.03$1.4791%0.70$153.97
$157.50$155.00Aug 14$0.80$0.80$1.7091%0.47$156.70
$170.00$167.50Sep 25$0.85$0.85$1.6581%0.52$169.15
$175.00$170.00Sep 25$1.54$1.54$3.4672%0.45$173.46
$165.00$162.50Sep 11$0.60$0.60$1.9087%0.32$164.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.08, cheapest $2.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.0748.0%30.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.0948.0%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.07% of stock, avg 6.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$0.98$1.01$1.99$183.01$186.991.07%
$182.50Aug 14$2.67$0.13$2.80$179.70$185.301.51%
$187.50Aug 14$0.28$2.78$3.06$184.44$190.561.65%
$190.00Aug 14$0.01$4.68$4.69$185.31$194.692.53%
$180.00Aug 14$5.13$0.14$5.27$174.73$185.272.84%
$185.00Aug 21$3.05$3.10$6.15$178.85$191.153.32%
$187.50Aug 21$2.23$4.18$6.41$181.09$193.913.46%
$182.50Aug 21$4.72$1.95$6.67$175.83$189.173.60%
$177.50Aug 14$7.15$0.06$7.21$170.29$184.713.89%
$190.00Aug 21$1.31$6.13$7.44$182.56$197.444.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.22% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$182.50Aug 14$0.28$0.13$0.41$182.09$187.91
$187.50$180.00Aug 14$0.28$0.14$0.42$179.58$187.92
$187.50$167.50Aug 14$0.28$0.27$0.55$166.95$188.05
$195.00$175.00Aug 21$0.35$0.66$1.01$173.99$196.01
$197.50$175.00Aug 21$0.34$0.66$1.00$174.00$198.50
$205.00$182.50Aug 14$1.07$0.13$1.20$181.30$206.20
$220.00$180.00Aug 14$1.07$0.14$1.21$178.79$221.21
$220.00$182.50Aug 14$1.07$0.13$1.20$181.30$221.20
$197.50$177.50Aug 21$0.34$0.80$1.14$176.36$198.64
$195.00$177.50Aug 21$0.35$0.80$1.15$176.35$196.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 2.85, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158198/200Aug 14$1.85$0.6574%2.85$155.65$199.35
152/155192/195Aug 21$1.48$1.0273%1.45$153.52$193.98
152/155198/200Aug 14$1.31$1.1980%1.10$153.69$198.81
152/155198/200Aug 21$1.22$1.2883%0.95$153.78$198.72
165/168198/200Aug 14$1.31$1.1978%1.10$166.19$198.81
155/158205/210Aug 14$1.86$3.1478%0.59$155.64$206.86
152/155190/192Aug 21$1.54$0.9664%1.60$153.46$191.54
152/155205/210Aug 21$1.26$3.7486%0.34$153.74$206.26
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$182.50$185.00$187.50Aug 14$0.99$1.5181%1.53
$185.00$190.00$195.00Sep 18$0.12$4.8821%40.67
$190.00$195.00$200.00Sep 11$0.21$4.7922%22.81
$185.00$187.50$190.00Aug 14$0.43$2.0753%4.81
$180.00$185.00$190.00Sep 11$0.40$4.6026%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Aug 14$0.13$2.3748%18.23
$170.00$175.00$180.00Sep 25$0.08$4.9219%61.50
$182.50$185.00$187.50Aug 14$0.89$1.6169%1.81
$175.00$180.00$185.00Sep 18$0.40$4.6022%11.50
$175.00$180.00$185.00Sep 25$0.36$4.6420%12.89

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 $-2.16, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 25-$2.16$12.84
$180.00$182.501:2Aug 14-$0.21$2.29
$185.00$190.001:2Sep 11-$1.13$3.87
$195.00$200.001:2Sep 11-$0.05$4.95
$195.00$200.001:2Sep 4-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Aug 14-$0.88$1.62
$190.00$185.001:2Aug 28-$1.67$3.33
$190.00$185.001:2Sep 4-$2.13$2.87
$175.00$170.001:2Sep 25-$0.55$4.45
$170.00$165.001:2Sep 18-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 3.34%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 25$6.200.471.1%3.34%4.43%11
$190.00Sep 18$4.650.412.4%2.51%4.94%2757
$190.00Sep 25$4.600.422.4%2.48%4.91%--57
$195.00Sep 25$2.850.335.1%1.54%6.66%--12
$195.00Sep 18$2.720.315.1%1.47%6.59%1371
$200.00Sep 25$1.500.247.8%0.81%8.63%--98
$200.00Sep 18$1.540.227.8%0.83%8.65%63.0K
$195.00Sep 11$1.760.285.1%0.95%6.08%--40
$190.00Sep 11$2.650.392.4%1.43%3.86%--73
$190.00Sep 4$2.400.382.4%1.29%3.73%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 537
Total Puts 1,329
Put/Call Ratio 2.47
Net Difference -792

Prior's Put/Call Breakdown

Total Calls 27,533
Total Puts 6,971
Put/Call Ratio 0.25
Net Difference 20,562

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