ABNB - Options Database

ABNB

AIRBNB INC A

$148.93 +1.10%

$148.92 (-0.01%)🌙

as of 07/02 06:00 PM

(7/2 15:05) ◀

Thursday, July 2, 2026 (6:00pm)

▶ (7/6 15:05)

◀ 7/2 18:00 ▶

Option Volume

Detail

ℹ

Current (07/02) 15,412

Calls: 10,638 (69%)

Puts: 4,774 (31%)

Prior (07/01) 11,526

Calls: 8,086 (70%)

Puts: 3,440 (30%)

Current vs Prior +33.72%

Calls: +31.56% (Calls)

Puts: +38.78% (Puts)

Prior 7-Day Total 74,290

Calls: 52,793 (71%)

Puts: 21,497 (29%)

Prior 7-Day Average 10,612

Calls: 7,541 (71%)

Puts: 3,071 (29%)

Current vs Prior 7-Day Avg +45.22%

Calls: +41.05%

Puts: +55.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $10.87M

Calls: $8.56M (79%)

Puts: $2.31M (21%)

Prior (07/01) $7.41M

Calls: $5.71M (77%)

Puts: $1.70M (23%)

Current vs Prior +46.63%

Calls: +49.85%

Puts: +35.81%

Prior 7-Day Total $29.56M

Calls: $22.02M (74%)

Puts: $7.54M (26%)

Prior 7-Day Average $4.22M

Calls: $3.15M (74%)

Puts: $1.08M (26%)

Current vs Prior 7-Day Avg +157.37%

Calls: +172.03%

Puts: +114.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.45

Prior (07/01) 0.43

Current vs Prior +5.49%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -7.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 203,118

Calls: 106,181 (52%)

Puts: 96,937 (48%)

Prior (07/01) 197,732

Calls: 102,335 (52%)

Puts: 95,397 (48%)

Current vs Prior +2.72%

Prior 7-Day Total 1,225,870

Calls: 644,131 (52%)

Puts: 595,421 (48%)

Prior 7-Day Average 175,124

Calls: 92,018 (52%)

Puts: 85,060 (48%)

Current vs Prior 7-Day Avg +15.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.74% | 4.91%5.84% | 13.58%

Prior 2.27% | 4.75%5.82% | 13.48%

Current vs Prior +115.83% | +22.93%+0.37% | +0.72%

Prior 7-Day Avg 3.06% | 5.08%6.79% | 13.97%

Current vs 7-Day Avg +60.65% | +14.94%-14.03% | -2.84%

Prior 7-Day Eod 2.27% | 4.75%-- | --

Current vs 7-Day Eod +115.83% | +22.93%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.73% | 11.03%

Calls: 76.92% | 8.33%

Puts: 36.55% | 13.72%

Prior 27.44% | 12.94%

Calls: 24.16% | 12.40%

Puts: 30.71% | 13.48%

Current vs Prior +106.74% | -14.76%

Prior 7-Day Avg 38.35% | 15.02%

Calls: 34.79% | 14.78%

Puts: 35.79% | 16.58%

Current vs 7-Day Avg +47.92% | -26.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($8.56M) vs puts ($2.31M). Dollar volume significantly above 7-day average (157% higher). Extreme bullish P/C ratio of 0.45 - heavy call buying (10,638 calls vs 4,774 puts).

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 BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 8.5%, best 7.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	5.40	5.80	$5.60	7.1%	2	0.50	124
$122.00	Jul 2	25.65	27.75	$26.70	7.9%	--	0.91	20
$120.00	Jul 17	27.75	30.05	$28.90	8.0%	1	0.98	165
$130.00	Jul 2	17.75	19.60	$18.68	9.9%	--	0.89	34

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 31	5.40	5.85	$5.63	8.0%	2	0.48	1
$150.00	Jul 17	4.25	4.65	$4.45	9.0%	--	0.52	34
$145.00	Jul 17	2.19	2.41	$2.30	9.6%	1	0.33	235

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. 89 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Jul 2	23.00	26.85	$24.93	15.4%	2	1.00	15
$125.00	Jul 2	22.10	24.75	$23.43	11.3%	1	1.00	7
$138.00	Jul 2	9.75	12.30	$11.03	23.1%	14	1.00	75
$145.00	Jul 2	2.71	5.30	$4.01	64.6%	74	1.00	180
$148.00	Jul 2	0.01	2.89	$1.45	198.6%	80	1.00	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 2	0.00	3.00	$1.50	200.0%	10	0.94	7
$155.00	Jul 17	6.30	8.05	$7.18	24.4%	--	0.71	21
$149.00	Jul 2	0.00	2.28	$1.14	200.0%	--	0.70	10
$152.50	Jul 10	3.65	6.20	$4.93	51.7%	8	0.68	3
$150.00	Jul 10	3.15	4.25	$3.70	29.7%	7	0.56	4

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 6.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	3.20	3.80	$3.50	17.1%	1.1K	0.48	3.7K
$150.00	Jul 2	0.00	0.06	$0.03	200.0%	421	0.07	374
$155.00	Jul 24	2.42	2.93	$2.68	19.0%	335	0.33	430
$157.50	Jul 24	1.47	2.16	$1.82	37.9%	278	0.26	68
$155.00	Jul 17	1.62	1.89	$1.76	15.3%	189	0.29	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 10	0.16	1.15	$0.65	152.3%	170	0.15	52
$130.00	Jul 17	0.09	0.30	$0.20	105.0%	131	0.04	2.1K
$146.00	Jul 10	1.50	1.90	$1.70	23.5%	82	0.35	56
$147.00	Jul 31	3.55	5.15	$4.35	36.8%	81	0.42	38
$135.00	Jul 31	0.01	3.10	$1.56	198.1%	78	0.17	24

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 1985.7%, max 4720.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 2	Jul 17	2204.0%	55.0%	3907.3%	3	173
$130.00	Jul 2	Jul 24	1553.0%	43.0%	3511.6%	--	46
$137.00	Jul 2	Jul 24	1099.0%	31.0%	3445.2%	10	41
$135.00	Jul 2	Jul 31	1231.0%	38.0%	3139.5%	3	200
$165.00	Jul 2	Aug 7	1162.0%	40.0%	2805.0%	13	246

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$122.00	Jul 2	Jul 31	2073.0%	43.0%	4720.9%	1	37
$123.00	Jul 2	Jul 31	2008.0%	42.0%	4681.0%	1	242
$126.00	Jul 2	Jul 31	1813.0%	41.0%	4322.0%	--	90
$120.00	Jul 2	Jul 31	2204.0%	52.0%	4138.5%	--	75
$129.00	Jul 2	Jul 31	1617.0%	41.0%	3843.9%	3	94

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 21.73, avg 3.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 10	$0.11	$2.39	$0.11	21.73	$157.61
$167.50	$170.00	Jul 17	$0.12	$2.38	$0.12	19.83	$167.62
$165.00	$175.00	Jul 31	$0.51	$9.49	$0.51	18.61	$165.51
$160.00	$162.50	Jul 17	$0.13	$2.37	$0.13	18.23	$160.13
$162.50	$165.00	Aug 7	$0.18	$2.32	$0.18	12.89	$162.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$133.00	$130.00	Jul 17	$0.20	$2.80	$0.20	14.00	$132.80
$129.00	$126.00	Jul 24	$0.21	$2.79	$0.21	13.29	$128.79
$140.00	$138.00	Jul 17	$0.18	$1.82	$0.18	10.11	$139.82
$128.00	$126.00	Jul 31	$0.18	$1.82	$0.18	10.11	$127.82
$131.00	$130.00	Jul 10	$0.11	$0.89	$0.11	8.09	$130.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 28.41, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 17	$4.83	$4.83	$0.17	28.41	$129.83
$130.00	$134.00	Jul 10	$3.80	$3.80	$0.20	19.00	$133.80
$145.00	$147.00	Jul 24	$1.90	$1.90	$0.10	19.00	$146.90
$135.00	$137.00	Jul 17	$1.85	$1.85	$0.15	12.33	$136.85
$125.00	$127.00	Jul 2	$1.80	$1.80	$0.20	9.00	$126.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$149.00	$148.00	Jul 2	$0.84	$0.84	$0.16	5.25	$148.16
$140.00	$139.00	Jul 2	$0.79	$0.79	$0.21	3.76	$139.21
$149.00	$148.00	Jul 10	$0.77	$0.77	$0.23	3.35	$148.23
$148.00	$147.00	Jul 31	$0.70	$0.70	$0.30	2.33	$147.30
$132.00	$131.00	Aug 7	$0.67	$0.67	$0.33	2.03	$131.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $1.13, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$137.00	Jul 2	Jul 10	$0.10	1099.0%	46.0%
$175.00	Jul 17	Jul 31	$0.28	43.0%	37.0%
$160.00	Jul 2	Jul 10	$0.33	373.0%	36.0%
$141.00	Jul 2	Jul 10	$0.37	828.0%	36.0%
$135.00	Jul 2	Jul 10	$0.38	1231.0%	37.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Jul 2	Jul 10	$0.29	922.0%	74.0%
$125.00	Jul 2	Jul 10	$0.38	885.0%	75.0%
$139.00	Jul 2	Jul 10	$0.44	637.0%	43.0%
$138.00	Jul 2	Jul 10	$0.48	362.0%	41.0%
$146.00	Jul 2	Jul 10	$0.64	457.0%	32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 0.95% of stock, avg 8.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$149.00	Jul 2	$0.27	$1.14	$1.41	$147.59	$150.41	0.95%
$150.00	Jul 2	$0.03	$1.50	$1.53	$148.47	$151.53	1.03%
$148.00	Jul 2	$1.45	$0.30	$1.75	$146.25	$149.75	1.18%
$147.00	Jul 2	$2.15	$0.74	$2.89	$144.11	$149.89	1.94%
$145.00	Jul 2	$4.01	$0.16	$4.17	$140.83	$149.17	2.80%
$146.00	Jul 2	$3.26	$1.06	$4.32	$141.68	$150.32	2.90%
$144.00	Jul 2	$4.50	$1.07	$5.57	$138.43	$149.57	3.74%
$149.00	Jul 10	$2.97	$3.24	$6.21	$142.79	$155.21	4.17%
$150.00	Jul 10	$2.56	$3.70	$6.26	$143.74	$156.26	4.20%
$152.50	Jul 10	$1.51	$4.93	$6.44	$146.06	$158.94	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.22% of stock, avg 3.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$148.00	Jul 2	$0.03	$0.30	$0.33	$147.67	$150.33
$149.00	$148.00	Jul 2	$0.27	$0.30	$0.57	$147.43	$149.57
$150.00	$147.00	Jul 2	$0.03	$0.74	$0.77	$146.23	$150.77
$149.00	$147.00	Jul 2	$0.27	$0.74	$1.01	$145.99	$150.01
$165.00	$148.00	Jul 2	$0.76	$0.30	$1.06	$146.94	$166.06
$150.00	$146.00	Jul 2	$0.03	$1.06	$1.09	$144.91	$151.09
$150.00	$144.00	Jul 2	$0.03	$1.07	$1.10	$142.90	$151.10
$150.00	$143.00	Jul 2	$0.03	$1.07	$1.10	$141.90	$151.10
$149.00	$146.00	Jul 2	$0.27	$1.06	$1.33	$144.67	$150.33
$149.00	$144.00	Jul 2	$0.27	$1.07	$1.34	$142.66	$150.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 12.64, avg credit $1.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
132/133	137/140	Jul 24	$2.78	$0.22	12.64	$130.22	$139.78
126/129	130/137	Jul 24	$6.48	$0.52	12.46	$122.52	$136.48
147/149	150/152	Aug 7	$2.29	$0.21	10.90	$146.71	$152.29
131/132	137/140	Jul 24	$2.73	$0.27	10.11	$129.27	$139.73
126/129	137/140	Jul 24	$2.69	$0.31	8.68	$126.31	$139.69
122/123	137/138	Jul 10	$0.89	$0.11	8.09	$122.11	$137.89
137/138	142/143	Jul 17	$0.89	$0.11	8.09	$137.11	$142.89
132/133	135/140	Jul 31	$4.41	$0.59	7.47	$128.59	$139.41
129/130	137/140	Jul 24	$2.61	$0.39	6.69	$127.39	$139.61
120/121	135/140	Jul 31	$4.33	$0.67	6.46	$116.67	$139.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 31	$0.06	$2.44	40.67
$160.00	$162.50	$165.00	Aug 7	$0.08	$2.42	30.25
$120.00	$125.00	$130.00	Jul 17	$0.19	$4.81	25.32
$150.00	$152.50	$155.00	Jul 17	$0.12	$2.38	19.83
$155.00	$157.50	$160.00	Jul 31	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$131.00	$132.00	$133.00	Jul 24	$0.05	$0.95	19.00
$138.00	$139.00	$140.00	Jul 24	$0.05	$0.95	19.00
$134.00	$135.00	$136.00	Jul 24	$0.06	$0.94	15.67
$133.00	$134.00	$135.00	Jul 31	$0.06	$0.94	15.67
$123.00	$124.00	$125.00	Jul 10	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.85, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$175.00	1:2	Jul 17	-$0.28	$4.72
$155.00	$160.00	1:2	Aug 7	-$0.64	$4.36
$165.00	$170.00	1:2	Aug 7	-$0.68	$4.32
$143.00	$150.00	1:2	Aug 7	-$3.17	$3.83
$160.00	$165.00	1:2	Jul 2	-$1.51	$3.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$147.00	$136.00	1:2	Aug 7	-$0.85	$10.15
$149.00	$139.00	1:2	Aug 14	-$0.98	$9.02
$125.00	$120.00	1:2	Jul 17	-$0.09	$4.91
$130.00	$125.00	1:2	Jul 17	-$0.22	$4.78
$150.00	$145.00	1:2	Jul 24	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.67%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 7	$6.95	0.52	0.7%	4.67%	5.39%	--	17
$152.50	Aug 7	$5.80	0.47	2.4%	3.89%	6.29%	--	35
$150.00	Jul 31	$5.40	0.50	0.7%	3.63%	4.34%	2	124
$152.50	Aug 14	$4.95	0.46	2.4%	3.32%	5.72%	2	--
$149.00	Jul 24	$4.35	0.51	0.1%	2.92%	2.97%	2	35
$152.50	Jul 31	$4.20	0.43	2.4%	2.82%	5.22%	1	109
$155.00	Aug 7	$4.00	0.42	4.1%	2.69%	6.76%	1	8
$155.00	Aug 14	$3.85	0.41	4.1%	2.59%	6.66%	2	--
$149.00	Jul 17	$3.50	0.52	0.1%	2.35%	2.40%	26	255
$150.00	Jul 24	$3.50	0.48	0.7%	2.35%	3.07%	15	195

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 10,638

Total Puts 4,774

Put/Call Ratio 0.45

Net Difference 5,864

Prior's Put/Call Breakdown

Total Calls 8,086

Total Puts 3,440

Put/Call Ratio 0.43

Net Difference 4,646

Prior 7-Day Put/Call Summary

Total Calls 52,793

Total Puts 21,497

Average Put/Call Ratio 0.48

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