ABNB - Options Database

ABNB

AIRBNB INC A

$182.55 -0.37%

$182.53 (-0.01%)🌙

as of 09/01 06:00 PM

(8/31 18:00) ◀

Tuesday, September 1, 2026 (6:01pm)

▶

◀ 9/1 18:01

Option Volume

Detail

ℹ

Current (09/01) 8,002

Calls: 3,828 (48%)

Puts: 4,174 (52%)

Prior (08/31) 14,421

Calls: 7,151 (50%)

Puts: 7,270 (50%)

Current vs Prior -44.51%

Calls: -46.47% (Calls)

Puts: -42.59% (Puts)

Prior 7-Day Total 93,089

Calls: 47,506 (51%)

Puts: 45,583 (49%)

Prior 7-Day Average 13,298

Calls: 6,786 (51%)

Puts: 6,511 (49%)

Current vs Prior 7-Day Avg -39.83%

Calls: -43.59%

Puts: -35.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/01) $12.40M

Calls: $7.29M (59%)

Puts: $5.11M (41%)

Prior (08/31) $11.26M

Calls: $7.47M (66%)

Puts: $3.79M (34%)

Current vs Prior +10.16%

Calls: -2.41%

Puts: +34.92%

Prior 7-Day Total $83.70M

Calls: $63.43M (76%)

Puts: $20.27M (24%)

Prior 7-Day Average $11.96M

Calls: $9.06M (76%)

Puts: $2.90M (24%)

Current vs Prior 7-Day Avg +3.72%

Calls: -19.58%

Puts: +76.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 1.09

Prior (08/31) 1.02

Current vs Prior +7.25%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +12.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/01) 239,670

Calls: 118,420 (49%)

Puts: 121,250 (51%)

Prior (08/31) 233,297

Calls: 114,503 (49%)

Puts: 118,794 (51%)

Current vs Prior +2.73%

Prior 7-Day Total 1,705,279

Calls: 849,711 (50%)

Puts: 855,568 (50%)

Prior 7-Day Average 243,611

Calls: 121,387 (50%)

Puts: 122,224 (50%)

Current vs Prior 7-Day Avg -1.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 3.33% | 4.57%6.06% | 10.07%

Prior 3.00% | 4.60%5.70% | 9.90%

Current vs Prior +11.15% | -0.59%+6.23% | +1.75%

Prior 7-Day Avg 2.88% | 4.41%4.91% | 9.35%

Current vs 7-Day Avg +15.51% | +3.72%+23.51% | +7.70%

Prior 7-Day Eod 3.00% | 4.60%5.70% | 9.90%

Current vs 7-Day Eod +11.15% | -0.59%+6.23% | +1.75%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.00% | 9.14%

Calls: 28.92% | 8.08%

Puts: 13.08% | 10.20%

Prior 21.00% | 9.14%

Calls: 28.92% | 8.08%

Puts: 13.08% | 10.20%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 37.94% | 13.31%

Calls: 36.24% | 16.09%

Puts: 39.65% | 10.53%

Current vs 7-Day Avg -44.65% | -31.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.09.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.8%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Sep 4	32.30	35.35	$33.83	9.0%	--	1.00	51
$150.00	Oct 16	32.40	35.55	$33.97	9.3%	1	0.96	879
$160.00	Sep 4	22.10	24.30	$23.20	9.5%	--	1.00	36
$147.00	Sep 4	33.90	37.30	$35.60	9.6%	6	1.00	11
$160.00	Sep 18	22.40	24.75	$23.58	10.0%	--	0.97	2.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	8.50	8.95	$8.73	5.2%	55	0.52	866
$175.00	Oct 16	4.10	4.50	$4.30	9.3%	47	0.32	353

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. 85 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 4	33.90	37.30	$35.60	9.6%	6	1.00	11
$149.00	Sep 4	32.30	35.35	$33.83	9.0%	--	1.00	51
$160.00	Sep 4	22.10	24.30	$23.20	9.5%	--	1.00	36
$150.00	Sep 18	30.95	34.60	$32.78	11.1%	10	0.99	1.7K
$150.00	Sep 4	30.90	34.35	$32.63	10.6%	--	0.99	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 4	11.30	14.45	$12.88	24.5%	2	1.00	42
$192.50	Sep 4	9.10	11.75	$10.43	25.4%	--	0.95	45
$200.00	Sep 11	15.85	19.60	$17.73	21.2%	--	0.93	38
$200.00	Sep 18	16.05	18.95	$17.50	16.6%	--	0.92	44
$190.00	Sep 4	6.00	9.40	$7.70	44.2%	17	0.91	207

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 3.9K, top 227)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	0.33	0.64	$0.49	63.3%	135	0.09	3.2K
$190.00	Sep 18	1.67	2.53	$2.10	41.0%	131	0.29	2.0K
$200.00	Oct 16	2.10	2.45	$2.28	15.4%	128	0.21	756
$185.00	Sep 4	0.85	1.70	$1.27	66.9%	120	0.35	200
$192.50	Sep 4	0.11	0.31	$0.21	95.2%	120	0.07	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 11	0.67	1.60	$1.14	81.6%	227	0.20	314
$175.00	Sep 4	0.01	0.37	$0.19	189.5%	149	0.07	286
$180.00	Sep 4	0.33	1.33	$0.83	120.5%	135	0.28	658
$160.00	Oct 16	1.08	1.46	$1.27	29.9%	120	0.12	480
$180.00	Oct 16	6.10	6.75	$6.43	10.1%	100	0.42	369

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 12.1%, max 26.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Oct 2	37.0%	30.7%	20.7%	19	130
$177.50	Sep 4	Oct 2	36.0%	31.0%	16.3%	6	32
$187.50	Sep 4	Oct 2	32.6%	31.0%	5.2%	74	148
$185.00	Sep 4	Oct 16	33.3%	32.5%	2.5%	153	447

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Oct 9	37.0%	29.4%	26.0%	82	175
$177.50	Sep 4	Oct 9	36.0%	30.5%	18.1%	24	76
$187.50	Sep 4	Oct 2	32.6%	31.0%	5.2%	22	331
$185.00	Sep 4	Oct 16	33.3%	32.5%	2.5%	85	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.74, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$197.50	Oct 9	$21.61	$15.89	$21.61	90%	0.74	$181.61
$167.50	$170.00	Sep 4	$1.28	$1.22	$1.28	98%	0.95	$168.78
$180.00	$182.50	Sep 4	$0.76	$1.74	$0.76	73%	2.29	$180.76
$172.50	$175.00	Sep 25	$1.33	$1.17	$1.33	77%	0.88	$173.83
$177.50	$182.50	Oct 2	$2.39	$2.61	$2.39	64%	1.09	$179.89

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Oct 2	$0.67	$1.83	$0.67	54%	2.73	$184.33
$190.00	$187.50	Sep 18	$1.30	$1.20	$1.30	72%	0.92	$188.70
$185.00	$182.50	Sep 25	$0.90	$1.60	$0.90	55%	1.78	$184.10
$190.00	$187.50	Sep 25	$1.25	$1.25	$1.25	67%	1.00	$188.75
$182.50	$180.00	Sep 11	$0.69	$1.81	$0.69	49%	2.62	$181.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.69, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$215.00	Oct 9	$2.05	$2.05	$15.45	77%	0.13	$199.55
$195.00	$197.50	Sep 25	$1.02	$1.02	$1.48	78%	0.69	$196.02
$187.50	$190.00	Sep 11	$0.92	$0.92	$1.58	69%	0.58	$188.42
$195.00	$197.50	Sep 11	$0.47	$0.47	$2.03	86%	0.23	$195.47
$192.50	$195.00	Sep 25	$0.83	$0.83	$1.67	72%	0.50	$193.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Sep 4	$1.02	$1.02	$1.48	91%	0.69	$151.48
$170.00	$167.50	Sep 25	$1.06	$1.06	$1.44	80%	0.74	$168.94
$177.50	$170.00	Oct 9	$2.65	$2.65	$4.85	63%	0.55	$174.85
$162.50	$160.00	Oct 2	$0.70	$0.70	$1.80	87%	0.39	$161.80
$182.50	$180.00	Sep 4	$1.43	$1.43	$1.07	53%	1.34	$181.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.16, cheapest $1.05)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Sep 4	Sep 11	$1.05	37.0%	28.8%
$185.00	Sep 4	Sep 11	$1.24	33.3%	29.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Sep 4	Sep 11	$1.14	37.0%	28.8%
$185.00	Sep 4	Sep 11	$1.22	33.3%	29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 2.32% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Sep 4	$3.41	$0.83	$4.24	$175.76	$184.24	2.32%
$185.00	Sep 4	$1.27	$3.43	$4.70	$180.30	$189.70	2.57%
$182.50	Sep 4	$2.65	$2.26	$4.91	$177.59	$187.41	2.69%
$187.50	Sep 4	$0.58	$5.73	$6.31	$181.19	$193.81	3.46%
$177.50	Sep 4	$5.90	$0.56	$6.46	$171.04	$183.96	3.54%
$182.50	Sep 11	$3.70	$3.40	$7.10	$175.40	$189.60	3.89%
$185.00	Sep 11	$2.51	$4.65	$7.16	$177.84	$192.16	3.92%
$180.00	Sep 11	$4.78	$2.71	$7.49	$172.51	$187.49	4.10%
$190.00	Sep 4	$0.33	$7.70	$8.03	$181.97	$198.03	4.40%
$177.50	Sep 11	$6.50	$1.65	$8.15	$169.35	$185.65	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.42% of stock, avg 2.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$177.50	Sep 4	$0.21	$0.56	$0.77	$176.73	$193.27
$190.00	$177.50	Sep 4	$0.33	$0.56	$0.89	$176.61	$190.89
$187.50	$177.50	Sep 4	$0.58	$0.56	$1.14	$176.36	$188.64
$192.50	$148.00	Sep 4	$0.21	$1.07	$1.28	$146.72	$193.78
$192.50	$152.50	Sep 4	$0.21	$1.07	$1.28	$151.22	$193.78
$192.50	$180.00	Sep 4	$0.21	$0.83	$1.04	$178.96	$193.54
$192.50	$172.50	Sep 11	$0.60	$0.72	$1.32	$171.18	$193.82
$190.00	$180.00	Sep 4	$0.33	$0.83	$1.16	$178.84	$191.16
$207.50	$177.50	Sep 4	$0.78	$0.56	$1.34	$176.16	$208.84
$190.00	$152.50	Sep 4	$0.33	$1.07	$1.40	$151.10	$191.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 4.95, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	195/198	Sep 25	$2.08	$0.42	58%	4.95	$167.92	$197.08
147/148	202/205	Sep 4	$1.26	$1.24	85%	1.02	$146.74	$203.76
150/152	202/205	Sep 4	$1.22	$1.28	84%	0.95	$151.28	$203.72
147/148	192/195	Sep 4	$1.20	$1.30	85%	0.92	$146.80	$193.70
150/152	192/195	Sep 4	$1.16	$1.34	84%	0.87	$151.34	$193.66
147/148	190/192	Sep 4	$1.18	$1.32	81%	0.89	$146.82	$191.18
168/170	192/195	Sep 25	$1.89	$0.61	52%	3.10	$168.11	$194.39
150/152	190/192	Sep 4	$1.14	$1.36	80%	0.84	$151.36	$191.14
147/148	188/190	Sep 4	$1.31	$1.19	72%	1.10	$146.69	$188.81
160/162	195/198	Sep 25	$1.39	$1.11	68%	1.25	$161.11	$196.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 17.52, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Sep 18	$0.27	$4.73	26%	17.52
$190.00	$195.00	$200.00	Oct 16	$0.15	$4.85	17%	32.33
$180.00	$185.00	$190.00	Oct 16	$0.28	$4.72	19%	16.86
$187.50	$190.00	$192.50	Sep 4	$0.13	$2.37	12%	18.23
$170.00	$175.00	$180.00	Oct 16	$0.55	$4.45	19%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 16	$0.17	$4.83	20%	28.41
$180.00	$182.50	$185.00	Sep 18	$0.08	$2.42	16%	30.25
$175.00	$177.50	$180.00	Sep 18	$0.07	$2.43	15%	34.71
$150.00	$155.00	$160.00	Oct 16	$0.06	$4.94	7%	82.33
$172.50	$175.00	$177.50	Sep 11	$0.09	$2.41	14%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.92, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$180.00	1:2	Sep 4	-$0.92	$1.58
$165.00	$172.50	1:2	Sep 25	-$5.55	$1.95
$175.00	$180.00	1:2	Sep 18	-$2.64	$2.36
$185.00	$190.00	1:2	Sep 25	-$1.28	$3.72
$205.00	$215.00	1:2	Oct 2	-$0.02	$9.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$185.00	1:2	Sep 4	-$1.13	$1.37
$185.00	$182.50	1:2	Sep 4	-$1.09	$1.41
$172.50	$170.00	1:2	Sep 11	-$0.02	$2.48
$155.00	$150.00	1:2	Oct 16	-$0.04	$4.96
$180.00	$177.50	1:2	Sep 4	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 3.56%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$6.50	0.48	1.3%	3.56%	4.90%	33	247
$190.00	Oct 16	$4.70	0.38	4.1%	2.57%	6.66%	39	382
$195.00	Oct 16	$3.20	0.30	6.8%	1.75%	8.57%	56	1.0K
$200.00	Oct 16	$2.10	0.21	9.6%	1.15%	10.71%	128	756
$185.00	Oct 2	$4.15	0.46	1.3%	2.27%	3.62%	2	5
$187.50	Oct 2	$2.96	0.41	2.7%	1.62%	4.33%	1	3
$185.00	Sep 25	$3.65	0.45	1.3%	2.00%	3.34%	--	64
$192.50	Sep 25	$1.71	0.28	5.5%	0.94%	6.39%	--	55
$197.50	Oct 9	$0.99	0.23	8.2%	0.54%	8.73%	4	4
$185.00	Sep 18	$3.20	0.44	1.3%	1.75%	3.10%	115	2.0K

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 3,828

Total Puts 4,174

Put/Call Ratio 1.09

Net Difference -346

Prior's Put/Call Breakdown

Total Calls 7,151

Total Puts 7,270

Put/Call Ratio 1.02

Net Difference -119

Prior 7-Day Put/Call Summary

Total Calls 47,506

Total Puts 45,583

Average Put/Call Ratio 0.97

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card