ABNB - Options Database

ABNB

AIRBNB INC A

$146.89 +2.76%

$146.86 (-0.02%)🌙

as of 07/09 06:00 PM

(7/8 18:00) ◀

Thursday, July 9, 2026 (6:00pm)

▶ (7/10 15:05)

◀ 7/9 18:00 ▶

Option Volume

Detail

ℹ

Current (07/09) 8,154

Calls: 4,113 (50%)

Puts: 4,041 (50%)

Prior (07/08) 13,197

Calls: 8,412 (64%)

Puts: 4,785 (36%)

Current vs Prior -38.21%

Calls: -51.11% (Calls)

Puts: -15.55% (Puts)

Prior 7-Day Total 82,075

Calls: 55,669 (68%)

Puts: 26,406 (32%)

Prior 7-Day Average 11,725

Calls: 7,952 (68%)

Puts: 3,772 (32%)

Current vs Prior 7-Day Avg -30.46%

Calls: -48.28%

Puts: +7.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $4.12M

Calls: $2.78M (68%)

Puts: $1.34M (32%)

Prior (07/08) $5.70M

Calls: $4.33M (76%)

Puts: $1.37M (24%)

Current vs Prior -27.74%

Calls: -35.66%

Puts: -2.78%

Prior 7-Day Total $38.27M

Calls: $29.35M (77%)

Puts: $8.92M (23%)

Prior 7-Day Average $5.47M

Calls: $4.19M (77%)

Puts: $1.27M (23%)

Current vs Prior 7-Day Avg -24.65%

Calls: -33.59%

Puts: +4.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.98

Prior (07/08) 0.57

Current vs Prior +72.72%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +75.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 210,530

Calls: 109,870 (52%)

Puts: 100,660 (48%)

Prior (07/08) 207,177

Calls: 107,609 (52%)

Puts: 99,568 (48%)

Current vs Prior +1.62%

Prior 7-Day Total 1,399,987

Calls: 724,528 (52%)

Puts: 675,459 (48%)

Prior 7-Day Average 199,998

Calls: 103,504 (52%)

Puts: 96,494 (48%)

Current vs Prior 7-Day Avg +5.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.26% | 4.36%4.36% | 12.87%

Prior 2.72% | 4.83%4.83% | 13.70%

Current vs Prior -16.94% | -9.73%-9.74% | -6.01%

Prior 7-Day Avg 3.26% | 5.21%5.70% | 13.45%

Current vs 7-Day Avg -30.58% | -16.41%-23.53% | -4.27%

Prior 7-Day Eod 2.72% | 4.83%-- | --

Current vs 7-Day Eod -16.94% | -9.73%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.59% | 12.38%

Calls: 11.95% | 9.26%

Puts: 17.24% | 15.51%

Prior 14.59% | 12.38%

Calls: 11.95% | 9.26%

Puts: 17.24% | 15.51%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.17% | 12.23%

Calls: 27.48% | 10.91%

Puts: 22.87% | 13.54%

Current vs 7-Day Avg -42.04% | +1.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.78M). P/C ratio rising 73% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 17 of results (avg 7.2%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	9.30	9.65	$9.48	3.7%	29	0.57	790
$150.00	Aug 21	6.80	7.15	$6.98	5.0%	58	0.47	1.1K
$155.00	Aug 21	4.90	5.20	$5.05	5.9%	30	0.38	592
$145.00	Jul 17	3.90	4.15	$4.03	6.2%	3	0.61	1.0K
$147.00	Aug 7	7.20	7.75	$7.48	7.4%	4	0.52	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	9.25	9.60	$9.43	3.7%	--	0.53	95
$145.00	Aug 21	6.70	7.10	$6.90	5.8%	35	0.43	143
$140.00	Aug 21	4.75	5.05	$4.90	6.1%	32	0.34	276
$155.00	Aug 21	12.20	13.25	$12.73	8.2%	2	0.62	58
$135.00	Aug 21	3.20	3.50	$3.35	9.0%	8	0.25	344

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 17	0.84	1.01	$0.93	18.3%	25	0.23	45

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 10	27.80	30.90	$29.35	10.6%	1	1.00	--
$130.00	Jul 10	15.75	17.95	$16.85	13.1%	33	1.00	433
$132.00	Jul 10	13.15	16.90	$15.02	25.0%	2	1.00	4
$133.00	Jul 10	12.45	15.90	$14.18	24.3%	3	1.00	8
$134.00	Jul 10	11.15	14.80	$12.98	28.1%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	11.20	14.80	$13.00	27.7%	3	0.95	4
$152.50	Jul 10	4.80	7.50	$6.15	43.9%	--	0.93	163
$155.00	Jul 17	7.30	9.40	$8.35	25.1%	7	0.85	30
$149.00	Jul 10	2.10	3.25	$2.68	42.9%	1	0.77	95
$152.50	Jul 24	6.90	7.65	$7.28	10.3%	1	0.70	--

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 6.4K, top 304)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Aug 14	2.36	2.71	$2.54	13.8%	304	0.24	--
$150.00	Jul 17	1.52	1.72	$1.62	12.3%	206	0.35	3.7K
$144.00	Jul 10	2.42	4.35	$3.39	56.9%	189	0.85	270
$140.00	Jul 17	7.50	8.60	$8.05	13.7%	158	0.83	1.6K
$162.50	Aug 7	1.93	2.35	$2.14	19.6%	153	0.22	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 31	1.53	2.19	$1.86	35.5%	273	0.24	18
$133.00	Aug 14	2.30	2.97	$2.64	25.4%	219	0.21	--
$138.00	Jul 31	0.77	2.24	$1.51	97.4%	142	0.21	25
$137.00	Jul 24	0.56	1.30	$0.93	79.6%	132	0.16	162
$120.00	Aug 14	0.56	0.99	$0.78	55.1%	131	0.07	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 139.1%, max 614.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 10	Aug 21	187.4%	40.2%	366.0%	6	2.2K
$162.50	Jul 10	Aug 14	174.0%	41.5%	319.6%	304	39
$167.50	Jul 10	Aug 14	173.4%	44.6%	288.7%	42	39
$125.00	Jul 10	Jul 17	205.4%	54.2%	279.0%	2	95
$160.00	Jul 10	Aug 21	99.6%	40.4%	146.4%	27	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Aug 21	317.2%	44.4%	614.3%	15	667
$119.00	Jul 10	Jul 31	327.2%	53.4%	513.2%	--	48
$122.00	Jul 10	Jul 31	242.5%	41.5%	484.1%	2	96
$127.00	Jul 10	Jul 31	199.7%	37.6%	430.7%	4	97
$123.00	Jul 10	Jul 31	233.9%	46.5%	402.9%	--	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 18.23, avg 3.24)

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
$157.50	$160.00	Jul 17	$0.21	$2.29	$0.21	10.90	$157.71
$150.00	$152.50	Jul 10	$0.24	$2.26	$0.24	9.42	$150.24
$155.00	$157.50	Jul 17	$0.24	$2.26	$0.24	9.42	$155.24
$170.00	$175.00	Aug 21	$0.48	$4.52	$0.48	9.42	$170.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Aug 7	$0.26	$4.74	$0.26	18.23	$129.74
$122.00	$120.00	Jul 24	$0.20	$1.80	$0.20	9.00	$121.80
$125.00	$124.00	Jul 31	$0.10	$0.90	$0.10	9.00	$124.90
$128.00	$127.00	Jul 31	$0.10	$0.90	$0.10	9.00	$127.90
$125.00	$120.00	Aug 21	$0.58	$4.42	$0.58	7.62	$124.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 16.50, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$137.00	Jul 24	$6.60	$6.60	$0.40	16.50	$136.60
$130.00	$132.00	Jul 10	$1.83	$1.83	$0.17	10.76	$131.83
$137.00	$139.00	Jul 17	$1.81	$1.81	$0.19	9.53	$138.81
$120.00	$130.00	Aug 21	$9.02	$9.02	$0.98	9.20	$129.02
$123.00	$124.00	Jul 10	$0.90	$0.90	$0.10	9.00	$123.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Jul 17	$4.65	$4.65	$0.35	13.29	$155.35
$148.00	$147.00	Aug 7	$0.85	$0.85	$0.15	5.67	$147.15
$149.00	$148.00	Jul 10	$0.84	$0.84	$0.16	5.25	$148.16
$147.00	$146.00	Jul 10	$0.83	$0.83	$0.17	4.88	$146.17
$155.00	$150.00	Jul 17	$3.70	$3.70	$1.30	2.85	$151.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.88, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.11	205.4%	54.2%
$137.00	Jul 10	Jul 17	$0.13	80.7%	36.2%
$134.00	Jul 10	Jul 17	$0.25	90.7%	41.9%
$132.00	Jul 10	Jul 17	$0.26	91.4%	44.8%
$157.50	Jul 10	Jul 17	$0.33	68.4%	35.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Jul 24	Jul 31	$0.06	47.8%	41.3%
$135.00	Jul 10	Jul 17	$0.07	99.7%	37.8%
$122.00	Jul 10	Jul 24	$0.10	242.5%	63.6%
$130.00	Jul 10	Jul 17	$0.10	96.7%	45.4%
$123.00	Jul 10	Jul 24	$0.11	233.9%	61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.70% of stock, avg 8.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$146.00	Jul 10	$1.67	$0.82	$2.49	$143.51	$148.49	1.70%
$148.00	Jul 10	$0.75	$1.84	$2.59	$145.41	$150.59	1.76%
$147.00	Jul 10	$1.23	$1.65	$2.88	$144.12	$149.88	1.96%
$149.00	Jul 10	$0.44	$2.68	$3.12	$145.88	$152.12	2.12%
$145.00	Jul 10	$2.59	$0.59	$3.18	$141.82	$148.18	2.16%
$144.00	Jul 10	$3.39	$0.35	$3.74	$140.26	$147.74	2.55%
$143.00	Jul 10	$4.30	$0.20	$4.50	$138.50	$147.50	3.06%
$142.00	Jul 10	$4.90	$0.25	$5.15	$136.85	$147.15	3.51%
$146.00	Jul 17	$3.50	$2.38	$5.88	$140.12	$151.88	4.00%
$148.00	Jul 17	$2.42	$3.45	$5.87	$142.13	$153.87	4.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.39% of stock, avg 4.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$143.00	Jul 10	$0.37	$0.20	$0.57	$142.43	$150.57
$150.00	$142.00	Jul 10	$0.37	$0.25	$0.62	$141.38	$150.62
$149.00	$143.00	Jul 10	$0.44	$0.20	$0.64	$142.36	$149.64
$149.00	$142.00	Jul 10	$0.44	$0.25	$0.69	$141.31	$149.69
$150.00	$144.00	Jul 10	$0.37	$0.35	$0.72	$143.28	$150.72
$149.00	$144.00	Jul 10	$0.44	$0.35	$0.79	$143.21	$149.79
$148.00	$143.00	Jul 10	$0.75	$0.20	$0.95	$142.05	$148.95
$150.00	$145.00	Jul 10	$0.37	$0.59	$0.96	$144.04	$150.96
$148.00	$142.00	Jul 10	$0.75	$0.25	$1.00	$141.00	$149.00
$162.50	$143.00	Jul 10	$0.80	$0.20	$1.00	$142.00	$163.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 34.00, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/122	130/137	Jul 24	$6.80	$0.20	34.00	$115.20	$136.80
120/125	130/135	Aug 21	$4.73	$0.27	17.52	$120.27	$134.73
138/139	143/144	Jul 31	$0.90	$0.10	9.00	$138.10	$143.90
138/139	148/149	Aug 7	$0.90	$0.10	9.00	$138.10	$148.90
129/130	147/148	Jul 31	$0.88	$0.12	7.33	$129.12	$147.88
138/139	149/150	Jul 31	$0.88	$0.12	7.33	$138.12	$149.88
138/139	146/147	Aug 14	$0.88	$0.12	7.33	$138.12	$146.88
150/155	160/165	Aug 21	$4.40	$0.60	7.33	$150.60	$164.40
122/123	147/148	Jul 31	$0.87	$0.13	6.69	$122.13	$147.87
138/139	145/146	Jul 31	$0.87	$0.13	6.69	$138.13	$145.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 36.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$143.00	$146.00	Aug 7	$0.08	$2.92	36.50
$152.50	$155.00	$157.50	Jul 17	$0.09	$2.41	26.78
$155.00	$157.50	$160.00	Jul 24	$0.10	$2.40	24.00
$155.00	$157.50	$160.00	Jul 31	$0.12	$2.38	19.83
$147.00	$148.00	$149.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 21	$0.20	$4.80	24.00
$137.00	$138.00	$139.00	Jul 10	$0.06	$0.94	15.67
$138.00	$139.00	$140.00	Jul 10	$0.06	$0.94	15.67
$124.00	$125.00	$126.00	Jul 24	$0.07	$0.93	13.29
$125.00	$130.00	$135.00	Aug 21	$0.35	$4.65	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-1.50, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$175.00	1:2	Jul 31	-$1.50	$8.50
$170.00	$175.00	1:2	Jul 17	-$0.27	$4.73
$170.00	$175.00	1:2	Aug 21	-$0.69	$4.31
$165.00	$170.00	1:2	Aug 21	-$0.90	$4.10
$160.00	$165.00	1:2	Aug 21	-$1.30	$3.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Aug 7	$0.00	$5.00
$125.00	$120.00	1:2	Jul 17	-$0.21	$4.79
$125.00	$120.00	1:2	Aug 21	-$0.28	$4.72
$130.00	$125.00	1:2	Aug 21	-$0.66	$4.34
$155.00	$150.00	1:2	Jul 17	-$0.95	$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.90%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$147.00	Aug 7	$7.20	0.52	0.1%	4.90%	4.98%	4	3
$147.00	Aug 14	$7.05	0.53	0.1%	4.80%	4.87%	48	2
$148.00	Aug 14	$6.85	0.51	0.8%	4.66%	5.42%	2	21
$150.00	Aug 21	$6.80	0.47	2.1%	4.63%	6.75%	58	1.1K
$149.00	Aug 14	$6.50	0.49	1.4%	4.43%	5.86%	1	21
$149.00	Aug 7	$6.05	0.48	1.4%	4.12%	5.56%	2	3
$148.00	Aug 7	$5.90	0.50	0.8%	4.02%	4.77%	2	3
$150.00	Aug 7	$5.70	0.46	2.1%	3.88%	6.00%	2	39
$152.50	Aug 14	$5.20	0.42	3.8%	3.54%	7.36%	11	2
$155.00	Aug 21	$4.90	0.38	5.5%	3.34%	8.86%	30	592

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 4,113

Total Puts 4,041

Put/Call Ratio 0.98

Net Difference 72

Prior's Put/Call Breakdown

Total Calls 8,412

Total Puts 4,785

Put/Call Ratio 0.57

Net Difference 3,627

Prior 7-Day Put/Call Summary

Total Calls 55,669

Total Puts 26,406

Average Put/Call Ratio 0.56

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