Tour v526
ABNB
AIRBNB INC A
$188.67 -0.96%
(8/25 18:01) ◀
|
Wednesday, August 26, 2026 (3:05pm)
January 2026
|
▶ (8/26 18:01)
◀ 8/26 15:05 ▶

Option Volume

Detail
ℹ
Current (08/26 3:05pm) 10,320
Calls: 5,666 (55%)
Puts: 4,654 (45%)
Prior (08/25) 7,544
Calls: 3,384 (45%)
Puts: 4,160 (55%)
Current vs Prior +36.80%
Calls: +67.43% (Calls)
Puts: +11.88% (Puts)
Prior 7-Day Total 119,432
Calls: 69,102 (58%)
Puts: 50,330 (42%)
Prior 7-Day Average 17,061
Calls: 9,871 (58%)
Puts: 7,190 (42%)
Current vs Prior 7-Day Avg -39.51%
Calls: -42.60%
Puts: -35.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26 3:05pm) $5.83M
Calls: $3.73M (64%)
Puts: $2.09M (36%)
Prior (08/25) $8.25M
Calls: $6.34M (77%)
Puts: $1.91M (23%)
Current vs Prior -29.40%
Calls: -41.18%
Puts: +9.82%
Prior 7-Day Total $94.94M
Calls: $77.38M (82%)
Puts: $17.56M (18%)
Prior 7-Day Average $13.56M
Calls: $11.05M (82%)
Puts: $2.51M (18%)
Current vs Prior 7-Day Avg -57.05%
Calls: -66.24%
Puts: -16.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26 3:05pm) 0.82
Prior (08/25) 1.23
Current vs Prior -33.18%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +1.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/26 3:05pm) 232,947
Calls: 113,678 (49%)
Puts: 119,269 (51%)
Prior (08/25) 229,721
Calls: 112,286 (49%)
Puts: 117,435 (51%)
Current vs Prior +1.40%
Prior 7-Day Total 1,771,661
Calls: 908,148 (51%)
Puts: 863,513 (49%)
Prior 7-Day Average 253,094
Calls: 129,735 (51%)
Puts: 123,359 (49%)
Current vs Prior 7-Day Avg -7.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.54% | 4.33%6.44% | 10.26%
Prior 3.44% | 5.06%7.06% | 11.03%
Current vs Prior -25.97% | -14.48%-8.75% | -7.05%
Prior 7-Day Avg 2.63% | 4.42%3.40% | 8.47%
Current vs 7-Day Avg -3.21% | -2.01%+89.13% | +21.10%
Prior 7-Day Eod 3.44% | 5.06%6.87% | 10.70%
Current vs 7-Day Eod -25.97% | -14.48%-6.21% | -4.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.14% | 5.49%
Calls: 34.82% | 5.92%
Puts: 21.46% | 5.06%
Prior 16.14% | 10.38%
Calls: 6.56% | 10.87%
Puts: 25.71% | 9.90%
Current vs Prior +74.35% | -47.11%
Prior 7-Day Avg 28.55% | 16.97%
Calls: 28.30% | 21.23%
Puts: 28.81% | 12.72%
Current vs 7-Day Avg -1.44% | -67.65%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.73M). P/C ratio dropping 33% - 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 49 of results (avg 7.1%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 187.658.00$7.834.5%130.632.1K
$157.50Aug 2830.7532.20$31.484.6%80.9981
$160.00Sep 1828.8530.25$29.554.7%160.972.4K
$172.50Aug 2816.1016.90$16.504.8%--0.9836
$175.00Aug 2813.6014.35$13.985.4%860.99188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Sep 119.7510.05$9.903.0%20.782
$197.50Sep 1810.3010.65$10.483.3%60.726
$195.00Sep 47.257.55$7.404.1%640.7637
$190.00Sep 185.705.95$5.834.3%710.52355
$187.50Sep 184.504.70$4.604.3%760.4540

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 110.861.00$0.9315.1%110.1781
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 2835.0537.65$36.357.2%--0.99449
$175.00Aug 2813.6014.35$13.985.4%860.99188
$155.00Aug 2832.6035.15$33.887.5%30.99338
$157.50Aug 2830.7532.20$31.484.6%80.9981
$160.00Aug 2827.4030.00$28.709.1%10.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 287.359.95$8.6530.1%--1.00100
$200.00Aug 289.9012.65$11.2824.4%21.0027
$210.00Sep 419.9522.75$21.3513.1%--0.9520
$195.00Aug 285.257.40$6.3334.0%10.9448
$205.00Sep 1815.9017.20$16.557.9%30.86--

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 5.5K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 182.753.15$2.9513.6%2.2K0.34633
$195.00Aug 280.100.20$0.1566.7%1830.08486
$190.00Aug 281.041.30$1.1722.2%1280.39167
$200.00Aug 280.020.03$0.0333.3%1220.011.2K
$200.00Sep 181.541.64$1.596.3%1130.223.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 282.082.58$2.3321.5%2450.61292
$185.00Aug 280.450.60$0.5328.3%1580.201.4K
$172.50Aug 280.000.12$0.06200.0%1480.0253
$175.00Aug 280.000.04$0.02200.0%1350.01617
$182.50Aug 280.120.29$0.2181.0%1100.09339

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 8.6%, max 18.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 28Oct 232.9%28.8%13.9%109368
$187.50Aug 28Oct 230.2%28.5%5.8%27222
$192.50Aug 28Sep 1829.6%29.2%1.4%108316
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 28Sep 2532.9%27.7%18.7%1591.4K
$192.50Aug 28Sep 1129.6%27.9%5.9%9263
$187.50Aug 28Oct 230.2%28.5%5.8%48169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 0.59, avg 6.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$182.50Sep 4$1.57$0.93$1.5784%0.59$181.57
$200.00$205.00Sep 11$0.22$4.78$0.2217%21.73$200.22
$215.00$220.00Sep 25$0.15$4.85$0.158%32.33$215.15
$200.00$202.50Sep 25$0.44$2.06$0.4426%4.68$200.44
$190.00$195.00Sep 25$1.95$3.05$1.9548%1.56$191.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$197.50$195.00Sep 18$1.43$1.07$1.4372%0.75$196.07
$180.00$177.50Sep 4$0.10$2.40$0.1016%24.00$179.90
$195.00$192.50Sep 4$1.60$0.90$1.6076%0.56$193.40
$190.00$187.50Sep 25$1.02$1.48$1.0252%1.45$188.98
$200.00$187.50Oct 2$7.42$5.08$7.4271%0.68$192.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.09, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$225.00Oct 2$1.63$1.63$18.3779%0.09$206.63
$205.00$207.50Sep 4$0.27$0.27$2.2393%0.12$205.27
$190.00$192.50Aug 28$0.72$0.72$1.7861%0.40$190.72
$192.50$195.00Aug 28$0.30$0.30$2.2081%0.14$192.80
$197.50$200.00Sep 25$0.73$0.73$1.7769%0.41$198.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$172.50Sep 4$0.34$0.34$2.1691%0.16$174.66
$165.00$162.50Sep 11$0.27$0.27$2.2394%0.12$164.73
$170.00$167.50Sep 25$0.39$0.39$2.1189%0.18$169.61
$162.50$160.00Sep 25$0.30$0.30$2.2093%0.14$162.20
$182.50$177.50Oct 2$1.54$1.54$3.4666%0.45$180.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.69, cheapest $1.62)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Aug 28Sep 4$1.7530.2%28.5%
$190.00Aug 28Sep 4$1.7629.7%29.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Aug 28Sep 4$1.6230.2%28.5%
$190.00Aug 28Sep 4$1.6229.7%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.86% of stock, avg 6.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 28$1.17$2.33$3.50$186.50$193.501.86%
$187.50Aug 28$2.47$1.14$3.61$183.89$191.111.91%
$192.50Aug 28$0.45$4.18$4.63$187.87$197.132.45%
$185.00Aug 28$4.55$0.53$5.08$179.92$190.082.69%
$195.00Aug 28$0.15$6.33$6.48$188.52$201.483.43%
$182.50Aug 28$6.45$0.21$6.66$175.84$189.163.53%
$190.00Sep 4$2.93$3.95$6.88$183.12$196.883.65%
$187.50Sep 4$4.22$2.76$6.98$180.52$194.483.70%
$192.50Sep 4$1.92$5.80$7.72$184.78$200.224.09%
$185.00Sep 4$6.00$1.82$7.82$177.18$192.824.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.19% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$182.50Aug 28$0.15$0.21$0.36$182.14$195.36
$192.50$182.50Aug 28$0.45$0.21$0.66$181.84$193.16
$195.00$185.00Aug 28$0.15$0.53$0.68$184.32$195.68
$192.50$185.00Aug 28$0.45$0.53$0.98$184.02$193.48
$200.00$177.50Sep 4$0.50$0.70$1.20$176.30$201.20
$200.00$180.00Sep 4$0.50$0.80$1.30$178.70$201.30
$197.50$177.50Sep 4$0.76$0.70$1.46$176.04$198.96
$197.50$180.00Sep 4$0.76$0.80$1.56$178.44$199.06
$195.00$187.50Aug 28$0.15$1.14$1.29$186.21$196.29
$200.00$177.50Sep 11$0.93$0.92$1.85$175.65$201.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 0.32, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
172/175205/208Sep 4$0.61$1.8984%0.32$174.39$205.61
160/162202/205Sep 25$0.80$1.7071%0.47$161.70$203.30
168/170202/205Sep 25$0.89$1.6168%0.55$169.11$203.39
160/162198/200Sep 25$1.03$1.4762%0.70$161.47$198.53
168/170198/200Sep 25$1.12$1.3858%0.81$168.88$198.62
162/165198/200Sep 11$0.75$1.7572%0.43$164.25$198.25
162/165195/198Sep 11$0.93$1.5764%0.59$164.07$195.93
180/182202/205Sep 25$1.37$1.1346%1.21$181.13$203.87
180/182198/200Sep 25$1.60$0.9036%1.78$180.90$199.10
175/178205/208Sep 4$0.49$2.0180%0.24$177.01$205.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 8.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 11$0.54$4.4632%8.26
$175.00$180.00$185.00Sep 18$0.27$4.7322%17.52
$170.00$175.00$180.00Sep 18$0.15$4.8516%32.33
$182.50$185.00$187.50Sep 4$0.10$2.4020%24.00
$187.50$190.00$192.50Aug 28$0.58$1.9243%3.31
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$192.50$195.00Aug 28$0.30$2.2033%7.33
$190.00$192.50$195.00Sep 11$0.10$2.4017%24.00
$182.50$185.00$187.50Aug 28$0.29$2.2128%7.62
$177.50$182.50$187.50Oct 2$0.47$4.5321%9.64
$192.50$195.00$197.50Sep 11$0.10$2.4016%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-1.17, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$195.001:2Oct 2-$1.17$6.33
$185.00$190.001:2Sep 11-$0.97$4.03
$185.00$187.501:2Aug 28-$0.39$2.11
$177.50$185.001:2Oct 2-$4.66$2.84
$185.00$190.001:2Sep 18-$2.27$2.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$190.001:2Aug 28-$0.48$2.02
$195.00$190.001:2Sep 18-$2.61$2.39
$195.00$192.501:2Aug 28-$2.03$0.47
$170.00$165.001:2Oct 2-$0.16$4.84
$175.00$170.001:2Oct 2-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.23%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 2$4.200.393.4%2.23%5.58%26
$190.00Sep 25$5.450.480.7%2.89%3.59%281
$200.00Oct 2$2.810.296.0%1.49%7.49%4107
$195.00Sep 25$3.650.373.4%1.93%5.29%125
$202.50Oct 2$2.320.247.3%1.23%8.56%133
$197.50Sep 25$2.830.314.7%1.50%6.18%318
$190.00Sep 18$4.850.480.7%2.57%3.28%372.0K
$192.50Sep 18$3.700.412.0%1.96%3.99%31154
$205.00Oct 2$1.700.218.7%0.90%9.56%4120
$200.00Sep 25$2.090.266.0%1.11%7.11%2114

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 5,666
Total Puts 4,654
Put/Call Ratio 0.82
Net Difference 1,012

Prior's Put/Call Breakdown

Total Calls 3,384
Total Puts 4,160
Put/Call Ratio 1.23
Net Difference -776

Prior 7-Day Put/Call Summary

Total Calls 69,102
Total Puts 50,330
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