Tour v509
ABNB
AIRBNB INC A
$184.65 +2.99%
(8/17 18:01) ◀
|
Tuesday, August 18, 2026 (3:05pm)
January 2026
|
▶ (8/18 18:02)
◀ 8/18 15:05 ▶

Option Volume

Detail
ℹ
Current (08/18 3:05pm) 25,329
Calls: 19,458 (77%)
Puts: 5,871 (23%)
Prior (08/13) 13,121
Calls: 8,843 (67%)
Puts: 4,278 (33%)
Current vs Prior +93.04%
Calls: +120.04% (Calls)
Puts: +37.24% (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 -18.87%
Calls: +0.88%
Puts: -50.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:05pm) $11.52M
Calls: $8.70M (76%)
Puts: $2.82M (24%)
Prior (08/13) $15.60M
Calls: $14.35M (92%)
Puts: $1.25M (8%)
Current vs Prior -26.15%
Calls: -39.38%
Puts: +125.58%
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 -48.76%
Calls: -54.67%
Puts: -14.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:05pm) 0.30
Prior (08/13) 0.48
Current vs Prior -37.63%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -62.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 3:05pm) 249,352
Calls: 127,346 (51%)
Puts: 122,006 (49%)
Prior (08/13) 252,517
Calls: 129,591 (51%)
Puts: 122,926 (49%)
Current vs Prior -1.25%
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 +10.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.10% | 4.81%3.10% | 8.41%
Prior 2.28% | 4.09%4.09% | 8.77%
Current vs Prior +36.30% | +17.51%-24.18% | -4.11%
Prior 7-Day Avg 5.24% | 6.60%6.90% | 11.04%
Current vs 7-Day Avg -40.81% | -27.16%-55.04% | -23.81%
Prior 7-Day Eod 2.28% | 4.09%3.64% | 8.54%
Current vs 7-Day Eod +36.30% | +17.51%-14.67% | -1.51%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.70% | 7.41%
Calls: 26.09% | 6.82%
Puts: 19.30% | 8.00%
Prior 18.43% | 8.11%
Calls: 25.00% | 6.98%
Puts: 11.87% | 9.23%
Current vs Prior +23.17% | -8.63%
Prior 7-Day Avg 13.74% | 8.89%
Calls: 15.14% | 8.62%
Puts: 12.34% | 9.17%
Current vs 7-Day Avg +65.26% | -16.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($8.70M) vs puts ($2.82M). Above-average activity with volume up 93% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (19,458 calls vs 5,871 puts). P/C ratio dropping 38% - sentiment shifting bullish.

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 BULLISH
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
16:00BULLISHBEARISHBEARISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
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 40 of results (avg 7.0%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2129.5530.15$29.852.0%151.007.4K
$150.00Aug 2134.6035.50$35.052.6%51.001.2K
$200.00Sep 181.641.71$1.674.2%1370.202.9K
$185.00Sep 186.406.70$6.554.6%1810.511.8K
$165.00Aug 2119.6020.60$20.105.0%40.991.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 186.056.30$6.184.0%1050.49649
$190.00Sep 188.759.25$9.005.6%240.61205
$170.00Sep 181.501.61$1.567.1%2170.171.4K
$180.00Sep 183.954.25$4.107.3%680.36584
$185.00Aug 283.603.90$3.758.0%2570.49222

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.54, cheapest $0.62)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.570.66$0.6214.5%4120.19574
$160.00Sep 180.420.51$0.4719.1%520.06338

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2134.6035.50$35.052.6%51.001.2K
$155.00Aug 2129.5530.15$29.852.0%151.007.4K
$162.50Aug 2121.2023.15$22.178.8%170.99163
$157.50Aug 2125.5028.20$26.8510.1%--0.99148
$148.00Aug 2135.6537.65$36.655.5%10.99224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2114.0516.75$15.4017.5%21.00--
$210.00Aug 2124.0526.35$25.209.1%201.001
$195.00Aug 2110.1011.45$10.7712.5%50.96--
$200.00Aug 2814.1516.90$15.5217.7%40.94--
$192.50Aug 216.709.20$7.9531.4%40.912

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 21.0K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 210.040.05$0.0520.0%11.1K0.02108
$190.00Aug 210.490.64$0.5626.8%1.2K0.18677
$190.00Sep 184.154.40$4.285.8%6660.391.2K
$185.00Aug 211.972.23$2.1012.4%5900.491.4K
$195.00Aug 210.080.17$0.1369.2%4650.05973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.570.66$0.6214.5%4120.19574
$190.00Aug 215.356.00$5.6811.4%3220.8211
$182.50Aug 211.151.36$1.2516.8%2850.34211
$185.00Aug 283.603.90$3.758.0%2570.49222
$170.00Aug 210.040.09$0.0771.4%2400.02553

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.6%, max 16.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 2533.6%29.2%15.1%56714
$185.00Aug 21Oct 232.9%28.6%15.1%5941.4K
$182.50Aug 21Sep 2532.9%28.7%14.7%112244
$190.00Aug 21Sep 2533.6%31.7%6.1%1.2K741
$187.50Aug 21Oct 233.6%31.8%5.5%169255
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 2532.9%28.3%16.4%226438
$180.00Aug 21Sep 2533.6%29.2%15.1%413606
$182.50Aug 21Sep 2532.9%28.7%14.7%300211
$190.00Aug 21Oct 233.6%31.3%7.3%32411
$187.50Aug 21Oct 233.6%31.8%5.5%224136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.63, avg 5.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$157.50Aug 28$1.53$0.97$1.5399%0.63$156.53
$149.00$150.00Aug 21$0.45$0.55$0.4599%1.22$149.45
$187.50$190.00Sep 25$0.80$1.70$0.8045%2.13$188.30
$180.00$182.50Aug 28$1.44$1.06$1.4471%0.74$181.44
$180.00$182.50Sep 4$1.38$1.12$1.3866%0.81$181.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 25$0.21$2.29$0.2115%10.90$167.29
$185.00$182.50Aug 28$0.99$1.51$0.9950%1.53$184.01
$187.50$185.00Sep 4$1.27$1.23$1.2757%0.97$186.23
$185.00$182.50Sep 11$1.10$1.40$1.1050%1.27$183.90
$190.00$187.50Aug 28$1.62$0.88$1.6269%0.54$188.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.28, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$187.50$190.00Sep 11$1.22$1.22$1.2856%0.95$188.72
$190.00$192.50Sep 25$1.08$1.08$1.4260%0.76$191.08
$190.00$192.50Aug 28$0.75$0.75$1.7569%0.43$190.75
$210.00$220.00Sep 18$0.43$0.43$9.5792%0.04$210.43
$200.00$210.00Sep 18$1.07$1.07$8.9380%0.12$201.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$162.50Sep 25$0.55$0.55$1.9588%0.28$164.45
$170.00$165.00Sep 11$0.69$0.69$4.3185%0.16$169.31
$162.50$160.00Aug 28$0.27$0.27$2.2394%0.12$162.23
$170.00$165.00Sep 18$0.75$0.75$4.2583%0.18$169.25
$170.00$167.50Oct 2$0.60$0.60$1.9079%0.32$169.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.56, cheapest $1.46)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Aug 21Aug 28$1.4633.6%30.5%
$185.00Aug 21Aug 28$1.7832.9%30.4%
$182.50Aug 21Aug 28$1.6832.9%31.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Aug 21Aug 28$1.4833.6%30.5%
$185.00Aug 21Aug 28$1.4732.9%30.4%
$182.50Aug 21Aug 28$1.5132.9%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.37% of stock, avg 6.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$2.10$2.28$4.38$180.62$189.382.37%
$182.50Aug 21$3.45$1.25$4.70$177.80$187.202.55%
$187.50Aug 21$1.17$3.90$5.07$182.43$192.572.75%
$180.00Aug 21$5.32$0.62$5.94$174.06$185.943.22%
$190.00Aug 21$0.56$5.68$6.24$183.76$196.243.38%
$185.00Aug 28$3.88$3.75$7.63$177.37$192.634.13%
$177.50Aug 21$7.43$0.32$7.75$169.75$185.254.20%
$182.50Aug 28$5.13$2.76$7.89$174.61$190.394.27%
$187.50Aug 28$2.63$5.38$8.01$179.49$195.514.34%
$192.50Aug 21$0.26$7.95$8.21$184.29$200.714.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.22% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$192.50$175.00Aug 21$0.26$0.14$0.40$174.60$192.90
$192.50$177.50Aug 21$0.26$0.32$0.58$176.92$193.08
$190.00$175.00Aug 21$0.56$0.14$0.70$174.30$190.70
$190.00$177.50Aug 21$0.56$0.32$0.88$176.62$190.88
$192.50$180.00Aug 21$0.26$0.62$0.88$179.12$193.38
$190.00$180.00Aug 21$0.56$0.62$1.18$178.82$191.18
$197.50$175.00Aug 28$0.44$0.77$1.21$173.79$198.71
$210.00$165.00Sep 18$0.60$0.81$1.41$163.59$211.41
$195.00$175.00Aug 28$0.75$0.77$1.52$173.48$196.52
$187.50$175.00Aug 21$1.17$0.14$1.31$173.69$188.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 0.64, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165202/205Sep 25$0.98$1.5269%0.64$164.02$203.48
162/165195/198Sep 25$1.23$1.2757%0.97$163.77$196.23
160/162200/202Aug 28$0.44$2.0686%0.21$162.06$200.44
160/162190/192Aug 28$1.02$1.4863%0.69$161.48$191.02
162/165198/200Sep 25$1.05$1.4562%0.72$163.95$198.55
162/165192/195Sep 25$1.28$1.2252%1.05$163.72$193.78
162/165200/202Sep 25$0.95$1.5566%0.61$164.05$200.95
160/162195/198Aug 28$0.58$1.9279%0.30$161.92$195.58
168/170202/205Sep 25$0.98$1.5263%0.64$169.02$203.48
168/170195/198Sep 25$1.23$1.2751%0.97$168.77$196.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.20$4.8019%24.00
$200.00$210.00$220.00Sep 18$0.64$9.3617%14.63
$190.00$195.00$200.00Sep 11$0.41$4.5921%11.20
$180.00$185.00$190.00Sep 18$0.53$4.4724%8.43
$185.00$187.50$190.00Aug 21$0.32$2.1830%6.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Aug 21$0.16$2.3431%14.63
$180.00$182.50$185.00Aug 28$0.05$2.4520%49.00
$165.00$170.00$175.00Sep 18$0.28$4.7216%16.86
$175.00$177.50$180.00Aug 28$0.09$2.4115%26.78
$182.50$185.00$187.50Sep 4$0.12$2.3816%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-5.60, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$172.501:2Sep 25-$6.88$3.12
$190.00$195.001:2Sep 4-$0.12$4.88
$195.00$200.001:2Sep 11-$0.21$4.79
$182.50$185.001:2Aug 21-$0.75$1.75
$185.00$187.501:2Aug 21-$0.24$2.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$5.60$4.40
$195.00$190.001:2Aug 28-$3.10$1.90
$187.50$185.001:2Aug 21-$0.66$1.84
$185.00$182.501:2Aug 21-$0.22$2.28
$170.00$165.001:2Sep 18-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.44%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Oct 2$6.350.461.5%3.44%4.98%1--
$185.00Oct 2$7.450.510.2%4.03%4.22%4--
$192.50Oct 2$4.350.374.2%2.36%6.61%1--
$190.00Sep 25$4.900.402.9%2.65%5.55%664
$195.00Oct 2$3.600.335.6%1.95%7.55%1--
$185.00Sep 25$6.600.500.2%3.57%3.76%155
$187.50Sep 25$5.400.451.5%2.92%4.47%12
$185.00Sep 18$6.400.510.2%3.47%3.66%1811.8K
$192.50Sep 25$3.550.354.2%1.92%6.17%11
$190.00Sep 18$4.150.392.9%2.25%5.14%6661.2K

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 19,458
Total Puts 5,871
Put/Call Ratio 0.30
Net Difference 13,587

Prior's Put/Call Breakdown

Total Calls 8,843
Total Puts 4,278
Put/Call Ratio 0.48
Net Difference 4,565

Prior 7-Day Put/Call Summary

Total Calls 135,019
Total Puts 83,532
Average Put/Call Ratio 0.81
Ratio Trend Falling

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