ABNB - Options Database

ABNB

AIRBNB INC A

$148.80 +0.78%

$148.67 (-0.09%)🌙

as of 07/07 06:00 PM

(7/7 15:05) ◀

Tuesday, July 7, 2026 (6:00pm)

▶ (7/8 15:05)

◀ 7/7 18:00 ▶

Option Volume

Detail

ℹ

Current (07/07) 5,938

Calls: 4,059 (68%)

Puts: 1,879 (32%)

Prior (07/06) 9,038

Calls: 4,317 (48%)

Puts: 4,721 (52%)

Current vs Prior -34.30%

Calls: -5.98% (Calls)

Puts: -60.20% (Puts)

Prior 7-Day Total 80,201

Calls: 55,228 (69%)

Puts: 24,973 (31%)

Prior 7-Day Average 11,457

Calls: 7,889 (69%)

Puts: 3,567 (31%)

Current vs Prior 7-Day Avg -48.17%

Calls: -48.55%

Puts: -47.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $3.71M

Calls: $3.15M (85%)

Puts: $565.0K (15%)

Prior (07/06) $3.43M

Calls: $2.37M (69%)

Puts: $1.06M (31%)

Current vs Prior +8.25%

Calls: +32.95%

Puts: -46.80%

Prior 7-Day Total $35.78M

Calls: $27.08M (76%)

Puts: $8.71M (24%)

Prior 7-Day Average $5.11M

Calls: $3.87M (76%)

Puts: $1.24M (24%)

Current vs Prior 7-Day Avg -27.38%

Calls: -18.63%

Puts: -54.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.46

Prior (07/06) 1.09

Current vs Prior -57.67%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -16.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 205,121

Calls: 106,228 (52%)

Puts: 98,893 (48%)

Prior (07/06) 202,071

Calls: 104,789 (52%)

Puts: 97,282 (48%)

Current vs Prior +1.51%

Prior 7-Day Total 1,250,632

Calls: 652,547 (52%)

Puts: 598,085 (48%)

Prior 7-Day Average 178,661

Calls: 93,221 (52%)

Puts: 85,440 (48%)

Current vs Prior 7-Day Avg +14.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.03% | 5.28%5.28% | 12.74%

Prior 3.68% | 5.40%5.40% | 13.09%

Current vs Prior -17.74% | -2.26%-2.26% | -2.67%

Prior 7-Day Avg 3.33% | 5.19%6.30% | 13.70%

Current vs 7-Day Avg -9.01% | +1.72%-16.13% | -7.06%

Prior 7-Day Eod 3.68% | 5.40%-- | --

Current vs 7-Day Eod -17.74% | -2.26%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.11% | 15.43%

Calls: 19.67% | 16.37%

Puts: 14.54% | 14.49%

Prior 13.06% | 9.18%

Calls: 12.45% | 10.67%

Puts: 13.67% | 7.69%

Current vs Prior +31.01% | +68.08%

Prior 7-Day Avg 32.93% | 13.04%

Calls: 37.24% | 11.05%

Puts: 28.61% | 15.04%

Current vs 7-Day Avg -48.04% | +18.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($3.15M) vs puts ($565.0K). Extreme bullish P/C ratio of 0.46 - heavy call buying (4,059 calls vs 1,879 puts). P/C ratio dropping 58% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 22 of results (avg 7.7%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	8.00	8.30	$8.15	3.7%	74	0.51	1.1K
$160.00	Aug 21	4.15	4.35	$4.25	4.7%	60	0.33	1.3K
$155.00	Aug 21	5.75	6.10	$5.93	5.9%	42	0.42	575
$147.00	Jul 31	6.15	6.60	$6.38	7.1%	--	0.58	21
$150.00	Jul 31	4.70	5.05	$4.88	7.2%	1	0.49	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	11.00	11.60	$11.30	5.3%	9	0.58	50
$145.00	Aug 21	6.05	6.40	$6.23	5.6%	19	0.40	131
$150.00	Aug 21	8.25	8.75	$8.50	5.9%	40	0.49	77
$170.00	Aug 21	21.80	23.45	$22.63	7.3%	1	0.81	--
$140.00	Aug 21	4.20	4.55	$4.38	8.0%	13	0.30	223

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.76, cheapest $0.76)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	0.69	0.84	$0.76	19.7%	2	0.17	869

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	27.60	30.35	$28.98	9.5%	--	1.00	165
$125.00	Jul 17	22.25	26.05	$24.15	15.7%	--	1.00	93
$130.00	Jul 17	18.25	20.15	$19.20	9.9%	4	1.00	787
$136.00	Jul 10	11.10	14.90	$13.00	29.2%	1	0.98	19
$130.00	Jul 10	17.85	20.35	$19.10	13.1%	--	0.97	606

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	10.95	12.65	$11.80	14.4%	1	0.89	4
$170.00	Aug 21	21.80	23.45	$22.63	7.3%	1	0.81	--
$152.50	Jul 10	2.45	5.80	$4.13	81.1%	1	0.76	167
$155.00	Jul 17	5.90	8.25	$7.08	33.2%	1	0.76	23
$152.50	Jul 17	3.50	7.35	$5.43	70.9%	1	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 4.0K, top 365)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	2.77	3.00	$2.89	8.0%	365	0.44	3.7K
$150.00	Jul 10	1.20	1.64	$1.42	31.0%	254	0.43	453
$160.00	Jul 10	0.05	0.10	$0.08	62.5%	226	0.03	315
$165.00	Aug 14	1.94	3.00	$2.47	42.9%	157	0.24	8
$165.00	Aug 7	1.07	2.59	$1.83	83.1%	147	0.20	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 24	1.23	1.77	$1.50	36.0%	237	0.22	23
$147.00	Jul 10	0.01	1.45	$0.73	197.3%	167	0.29	220
$146.00	Jul 10	0.01	1.09	$0.55	196.4%	143	0.22	125
$135.00	Aug 7	1.74	3.70	$2.72	72.1%	58	0.22	31
$134.00	Aug 7	0.69	3.30	$2.00	130.5%	56	0.19	278

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 59.0%, max 216.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 10	Aug 21	87.6%	42.4%	106.8%	25	708
$165.00	Jul 10	Aug 21	73.2%	39.8%	83.9%	39	1.6K
$137.00	Jul 10	Jul 24	64.1%	36.9%	73.5%	--	66
$141.00	Jul 10	Jul 17	47.9%	28.8%	66.2%	2	123
$135.00	Jul 10	Aug 21	64.9%	40.7%	59.3%	109	812

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$124.00	Jul 10	Jul 31	124.8%	39.4%	216.8%	2	69
$128.00	Jul 10	Jul 31	117.7%	42.0%	180.5%	2	234
$123.00	Jul 10	Jul 31	150.3%	53.7%	180.1%	--	110
$125.00	Jul 10	Aug 21	106.3%	41.5%	156.1%	1	416
$122.00	Jul 10	Jul 31	131.1%	53.9%	143.2%	--	97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 18.23, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 17	$0.13	$2.37	$0.13	18.23	$162.63
$160.00	$162.50	Jul 17	$0.15	$2.35	$0.15	15.67	$160.15
$150.00	$152.50	Aug 7	$0.15	$2.35	$0.15	15.67	$150.15
$170.00	$175.00	Jul 31	$0.32	$4.68	$0.32	14.62	$170.32
$165.00	$170.00	Jul 31	$0.33	$4.67	$0.33	14.15	$165.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Aug 21	$0.30	$4.70	$0.30	15.67	$124.70
$130.00	$125.00	Aug 7	$0.38	$4.62	$0.38	12.16	$129.62
$127.00	$125.00	Jul 10	$0.22	$1.78	$0.22	8.09	$126.78
$143.00	$142.00	Jul 10	$0.11	$0.89	$0.11	8.09	$142.89
$133.00	$132.00	Jul 31	$0.11	$0.89	$0.11	8.09	$132.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 34.00, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$123.00	$130.00	Jul 10	$6.80	$6.80	$0.20	34.00	$129.80
$120.00	$125.00	Jul 17	$4.83	$4.83	$0.17	28.41	$124.83
$130.00	$135.00	Jul 17	$4.82	$4.82	$0.18	26.78	$134.82
$145.00	$146.00	Jul 31	$0.90	$0.90	$0.10	9.00	$145.90
$130.00	$137.00	Jul 24	$6.23	$6.23	$0.77	8.09	$136.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Jul 17	$4.72	$4.72	$0.28	16.86	$155.28
$148.00	$147.00	Jul 10	$0.89	$0.89	$0.11	8.09	$147.11
$149.00	$148.00	Jul 17	$0.83	$0.83	$0.17	4.88	$148.17
$170.00	$155.00	Aug 21	$11.33	$11.33	$3.67	3.09	$158.67
$145.00	$144.00	Jul 24	$0.73	$0.73	$0.27	2.70	$144.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.95, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 10	Jul 17	$0.10	87.6%	45.8%
$162.50	Jul 10	Jul 17	$0.26	42.5%	37.2%
$170.00	Jul 17	Jul 31	$0.32	47.2%	36.1%
$135.00	Jul 10	Jul 17	$0.35	64.9%	38.7%
$160.00	Jul 10	Jul 17	$0.36	42.5%	35.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Jul 10	Jul 24	$0.06	150.3%	64.0%
$133.00	Jul 10	Jul 17	$0.08	74.6%	42.3%
$134.00	Jul 10	Jul 17	$0.10	71.4%	41.2%
$135.00	Jul 10	Jul 17	$0.14	64.9%	38.7%
$120.00	Jul 10	Jul 17	$0.15	95.6%	68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.65% of stock, avg 8.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$147.00	Jul 10	$3.22	$0.73	$3.95	$143.05	$150.95	2.65%
$150.00	Jul 10	$1.42	$2.66	$4.08	$145.92	$154.08	2.74%
$148.00	Jul 10	$2.53	$1.62	$4.15	$143.85	$152.15	2.79%
$149.00	Jul 10	$2.18	$1.98	$4.16	$144.84	$153.16	2.80%
$146.00	Jul 10	$3.88	$0.55	$4.43	$141.57	$150.43	2.98%
$152.50	Jul 10	$0.79	$4.13	$4.92	$147.58	$157.42	3.31%
$145.00	Jul 10	$4.22	$0.82	$5.04	$139.96	$150.04	3.39%
$144.00	Jul 10	$5.33	$0.54	$5.87	$138.13	$149.87	3.94%
$143.00	Jul 10	$5.90	$0.45	$6.35	$136.65	$149.35	4.27%
$150.00	Jul 17	$2.89	$4.04	$6.93	$143.07	$156.93	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.47% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Jul 10	$0.15	$0.55	$0.70	$145.30	$158.20
$155.00	$146.00	Jul 10	$0.24	$0.55	$0.79	$145.21	$155.79
$165.00	$146.00	Jul 10	$0.28	$0.55	$0.83	$145.17	$165.83
$157.50	$147.00	Jul 10	$0.15	$0.73	$0.88	$146.12	$158.38
$155.00	$147.00	Jul 10	$0.24	$0.73	$0.97	$146.03	$155.97
$157.50	$145.00	Jul 10	$0.15	$0.82	$0.97	$144.03	$158.47
$165.00	$147.00	Jul 10	$0.28	$0.73	$1.01	$145.99	$166.01
$155.00	$145.00	Jul 10	$0.24	$0.82	$1.06	$143.94	$156.06
$165.00	$145.00	Jul 10	$0.28	$0.82	$1.10	$143.90	$166.10
$152.50	$146.00	Jul 10	$0.79	$0.55	$1.34	$144.66	$153.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 19.00, avg credit $1.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
133/134	140/142	Jul 24	$1.90	$0.10	19.00	$132.10	$141.90
120/122	130/137	Jul 24	$6.53	$0.47	13.89	$115.47	$136.53
130/131	140/142	Jul 24	$1.84	$0.16	11.50	$129.16	$141.84
123/124	130/137	Jul 24	$6.43	$0.57	11.28	$117.57	$136.43
134/135	152/155	Aug 7	$2.28	$0.22	10.36	$132.72	$154.78
135/136	144/145	Jul 24	$0.90	$0.10	9.00	$135.10	$144.90
123/124	142/143	Jul 24	$0.89	$0.11	8.09	$123.11	$142.89
135/136	137/140	Jul 24	$2.67	$0.33	8.09	$133.33	$139.67
120/125	135/140	Aug 21	$4.43	$0.57	7.77	$120.57	$139.43
140/145	150/155	Aug 14	$4.42	$0.58	7.62	$140.58	$154.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.08	$4.92	61.50
$125.00	$130.00	$135.00	Jul 17	$0.13	$4.87	37.46
$150.00	$152.50	$155.00	Jul 10	$0.08	$2.42	30.25
$165.00	$170.00	$175.00	Aug 21	$0.26	$4.74	18.23
$160.00	$162.50	$165.00	Jul 24	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$121.00	$122.00	$123.00	Jul 31	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Aug 7	$0.06	$0.94	15.67
$146.00	$147.00	$148.00	Jul 17	$0.07	$0.93	13.29
$135.00	$140.00	$145.00	Aug 21	$0.42	$4.58	10.90
$140.00	$145.00	$150.00	Aug 21	$0.42	$4.58	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-0.07, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$175.00	1:2	Aug 14	-$0.07	$7.43
$143.00	$150.00	1:2	Aug 7	-$1.91	$5.09
$165.00	$170.00	1:2	Jul 31	-$0.19	$4.81
$170.00	$175.00	1:2	Jul 17	-$0.22	$4.78
$170.00	$175.00	1:2	Aug 21	-$0.63	$4.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 17	-$0.13	$4.87
$130.00	$125.00	1:2	Aug 21	-$0.19	$4.81
$130.00	$125.00	1:2	Jul 17	-$0.25	$4.75
$130.00	$125.00	1:2	Aug 7	-$0.45	$4.55
$125.00	$120.00	1:2	Aug 21	-$0.50	$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.38%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 21	$8.00	0.51	0.8%	5.38%	6.18%	74	1.1K
$150.00	Aug 14	$6.15	0.51	0.8%	4.13%	4.94%	1	--
$155.00	Aug 21	$5.75	0.42	4.2%	3.86%	8.03%	42	575
$150.00	Aug 7	$5.65	0.49	0.8%	3.80%	4.60%	11	28
$150.00	Jul 31	$4.70	0.49	0.8%	3.16%	3.97%	1	133
$152.50	Aug 7	$4.55	0.45	2.5%	3.06%	5.54%	1	36
$160.00	Aug 21	$4.15	0.33	7.5%	2.79%	10.32%	60	1.3K
$149.00	Jul 24	$4.10	0.53	0.1%	2.76%	2.89%	--	35
$155.00	Aug 14	$3.95	0.41	4.2%	2.65%	6.82%	1	2
$150.00	Jul 24	$3.65	0.49	0.8%	2.45%	3.26%	8	208

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 4,059

Total Puts 1,879

Put/Call Ratio 0.46

Net Difference 2,180

Prior's Put/Call Breakdown

Total Calls 4,317

Total Puts 4,721

Put/Call Ratio 1.09

Net Difference -404

Prior 7-Day Put/Call Summary

Total Calls 55,228

Total Puts 24,973

Average Put/Call Ratio 0.55

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...

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