Tour v509
ABNB
AIRBNB INC A
$185.59 +0.25%
(8/14 10:00) ◀
|
Friday, August 14, 2026 (10:05am)
January 2026
|
▶ (8/14 10:10)
◀ 8/14 10:05 ▶

Option Volume

Detail
ℹ
Current (08/14 10:05am) 2,007
Calls: 625 (31%)
Puts: 1,382 (69%)
Prior (08/07) 36,575
Calls: 28,959 (79%)
Puts: 7,616 (21%)
Current vs Prior -94.51%
Calls: -97.84% (Calls)
Puts: -81.85% (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 -93.57%
Calls: -96.76%
Puts: -88.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 10:05am) $761.1K
Calls: $546.9K (72%)
Puts: $214.2K (28%)
Prior (08/07) $25.58M
Calls: $24.67M (96%)
Puts: $911.5K (4%)
Current vs Prior -97.02%
Calls: -97.78%
Puts: -76.50%
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 -96.61%
Calls: -97.15%
Puts: -93.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:05am) 2.21
Prior (08/07) 0.26
Current vs Prior +740.78%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +173.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 10:05am) 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 1.98% | 4.11%4.11% | 8.90%
Prior 2.28% | 4.09%4.09% | 8.77%
Current vs Prior -12.90% | +0.32%+0.32% | +1.49%
Prior 7-Day Avg 5.24% | 6.60%6.90% | 11.04%
Current vs 7-Day Avg -62.18% | -37.81%-40.51% | -19.36%
Prior 7-Day Eod 2.28% | 4.09%4.12% | 8.92%
Current vs 7-Day Eod -12.90% | +0.32%-0.38% | -0.25%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 66.19% | 20.08%
Calls: 34.78% | 17.65%
Puts: 97.60% | 22.51%
Prior 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Current vs Prior +259.14% | +147.60%
Prior 7-Day Avg 13.74% | 8.89%
Calls: 15.14% | 8.62%
Puts: 12.34% | 9.17%
Current vs 7-Day Avg +381.88% | +125.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($546.9K). 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 2.21 - 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
10:05BULLISHBEARISHBEARISH
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 14 of results (avg 8.9%, best 7.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 1435.0037.65$36.337.3%--1.0062
$190.00Sep 185.055.45$5.257.6%20.42757
$160.00Sep 2525.6027.65$26.637.7%30.9226
$160.00Aug 1423.6525.75$24.708.5%31.00336
$150.00Sep 1834.2537.45$35.858.9%--1.001.8K
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 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 1435.0037.65$36.337.3%--1.0062
$150.00Aug 1433.2536.70$34.989.9%--1.00188
$152.50Aug 1430.7534.30$32.5310.9%--1.00270
$160.00Aug 1423.6525.75$24.708.5%31.00336
$162.50Aug 1420.8524.20$22.5314.9%--1.00366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 143.355.95$4.6555.9%--0.9840
$187.50Aug 141.313.75$2.5396.4%30.80152
$190.00Aug 215.007.25$6.1336.7%--0.7010
$195.00Sep 1811.4014.00$12.7020.5%--0.6812
$190.00Aug 285.858.35$7.1035.2%--0.6547

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 1.9K, top 832)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 118.8510.40$9.6316.1%800.65179
$185.00Aug 140.951.35$1.1534.8%750.551.4K
$190.00Aug 140.000.02$0.01200.0%650.011.4K
$187.50Aug 140.100.47$0.28132.1%450.20671
$190.00Aug 211.231.79$1.5137.1%450.29636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 181.501.98$1.7427.6%8320.17423
$180.00Aug 140.010.05$0.03133.3%1540.031.1K
$180.00Aug 211.051.58$1.3240.2%1270.26504
$185.00Aug 140.251.55$0.90144.4%380.46624
$182.50Aug 140.070.17$0.1283.3%280.11502

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 208.8%, max 757.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 14Aug 28245.4%28.6%757.4%--233
$185.00Aug 14Sep 2552.0%28.4%83.0%751.5K
$187.50Aug 14Sep 2553.2%33.2%60.3%46672
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 14Sep 2552.0%28.4%83.0%38634
$187.50Aug 14Sep 2553.2%33.2%60.3%3162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.53, avg 5.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$180.00Aug 14$1.63$0.87$1.63100%0.53$179.13
$187.50$190.00Sep 4$0.44$2.06$0.4444%4.68$187.94
$185.00$187.50Sep 25$0.70$1.80$0.7052%2.57$185.70
$200.00$205.00Sep 25$0.57$4.43$0.5724%7.77$200.57
$177.50$180.00Sep 11$1.35$1.15$1.3571%0.85$178.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$182.50Aug 28$0.73$1.77$0.7347%2.42$184.27
$185.00$182.50Sep 11$0.77$1.73$0.7747%2.25$184.23
$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
$165.00$160.00Sep 4$0.17$4.83$0.178%28.41$164.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 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
$200.00$210.00Sep 18$1.52$1.52$8.4877%0.18$201.52
$190.00$195.00Sep 4$1.70$1.70$3.3062%0.52$191.70
$195.00$200.00Sep 4$1.02$1.02$3.9875%0.26$196.02
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 $2.17, cheapest $2.08)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.2552.0%29.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 14Aug 21$2.0852.0%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.10% of stock, avg 6.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 14$1.15$0.90$2.05$182.95$187.051.10%
$187.50Aug 14$0.28$2.53$2.81$184.69$190.311.51%
$182.50Aug 14$3.05$0.12$3.17$179.33$185.671.71%
$190.00Aug 14$0.01$4.65$4.66$185.34$194.662.51%
$180.00Aug 14$5.75$0.03$5.78$174.22$185.783.11%
$185.00Aug 21$3.40$2.98$6.38$178.62$191.383.44%
$187.50Aug 21$2.32$4.22$6.54$180.96$194.043.52%
$182.50Aug 21$4.72$1.97$6.69$175.81$189.193.60%
$177.50Aug 14$7.38$0.06$7.44$170.06$184.944.01%
$190.00Aug 21$1.51$6.13$7.64$182.36$197.644.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.22% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$182.50Aug 14$0.28$0.12$0.40$182.10$187.90
$197.50$175.00Aug 21$0.34$0.65$0.99$174.01$198.49
$195.00$175.00Aug 21$0.35$0.65$1.00$174.00$196.00
$195.00$177.50Aug 21$0.35$0.71$1.06$176.44$196.06
$197.50$177.50Aug 21$0.34$0.71$1.05$176.45$198.55
$220.00$182.50Aug 14$1.07$0.12$1.19$181.31$221.19
$205.00$182.50Aug 14$1.07$0.12$1.19$181.31$206.19
$197.50$182.50Aug 14$1.07$0.12$1.19$181.31$198.69
$220.00$165.00Sep 18$0.49$0.92$1.41$163.59$221.41
$187.50$157.50Aug 14$0.28$1.07$1.35$156.15$188.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 2.85, avg credit $1.31)

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$1.50$1.0072%1.50$153.50$194.00
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
152/155190/192Aug 21$1.72$0.7862%2.21$153.28$191.72
155/158205/210Aug 14$1.86$3.1478%0.59$155.64$206.86
165/168198/200Aug 14$1.18$1.3280%0.89$166.32$198.68
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$1.19$3.8183%0.31$166.31$206.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 11$0.15$4.8521%32.33
$182.50$185.00$187.50Aug 14$1.03$1.4773%1.43
$185.00$187.50$190.00Aug 14$0.60$1.9053%3.17
$180.00$185.00$190.00Sep 11$0.48$4.5226%9.42
$190.00$195.00$200.00Sep 25$0.26$4.7418%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$182.50$185.00$187.50Aug 14$0.85$1.6569%1.94
$185.00$187.50$190.00Aug 14$0.49$2.0153%4.10
$165.00$170.00$175.00Sep 18$0.24$4.7615%19.83
$182.50$185.00$187.50Aug 21$0.23$2.2724%9.87
$175.00$180.00$185.00Sep 18$0.53$4.4722%8.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-2.17, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 25-$2.17$12.83
$180.00$182.501:2Aug 14-$0.35$2.15
$190.00$195.001:2Sep 4-$0.19$4.81
$185.00$190.001:2Sep 11-$1.29$3.71
$195.00$200.001:2Sep 11-$0.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Aug 14-$0.41$2.09
$190.00$185.001:2Aug 28-$1.20$3.80
$185.00$180.001:2Sep 4-$1.16$3.84
$190.00$185.001:2Sep 4-$2.25$2.75
$175.00$170.001:2Sep 25-$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.39%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 25$6.300.471.0%3.39%4.42%11
$190.00Sep 18$5.050.422.4%2.72%5.10%2757
$190.00Sep 25$4.600.422.4%2.48%4.85%--57
$195.00Sep 18$3.300.325.1%1.78%6.85%1371
$195.00Sep 25$2.850.335.1%1.54%6.61%--12
$200.00Sep 18$2.000.237.8%1.08%8.84%63.0K
$200.00Sep 25$1.500.247.8%0.81%8.57%--98
$195.00Sep 11$2.070.285.1%1.12%6.19%--40
$190.00Sep 4$2.970.382.4%1.60%3.98%140
$190.00Sep 11$2.810.392.4%1.51%3.89%--73

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 625
Total Puts 1,382
Put/Call Ratio 2.21
Net Difference -757

Prior's Put/Call Breakdown

Total Calls 28,959
Total Puts 7,616
Put/Call Ratio 0.26
Net Difference 21,343

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