ABNB - Options Database

ABNB

AIRBNB INC A

$148.62 +1.18%

$148.65 (+0.02%)🌙

as of 07/10 06:00 PM

(7/10 15:05) ◀

Friday, July 10, 2026 (6:00pm)

▶ (7/13 15:05)

◀ 7/10 18:00 ▶

Option Volume

Detail

ℹ

Current (07/10) 7,196

Calls: 3,949 (55%)

Puts: 3,247 (45%)

Prior (07/09) 8,154

Calls: 4,113 (50%)

Puts: 4,041 (50%)

Current vs Prior -11.75%

Calls: -3.99% (Calls)

Puts: -19.65% (Puts)

Prior 7-Day Total 72,356

Calls: 44,958 (62%)

Puts: 27,398 (38%)

Prior 7-Day Average 10,336

Calls: 6,422 (62%)

Puts: 3,914 (38%)

Current vs Prior 7-Day Avg -30.38%

Calls: -38.51%

Puts: -17.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $2.96M

Calls: $1.65M (56%)

Puts: $1.32M (44%)

Prior (07/09) $4.12M

Calls: $2.78M (68%)

Puts: $1.34M (32%)

Current vs Prior -28.07%

Calls: -40.88%

Puts: -1.35%

Prior 7-Day Total $37.54M

Calls: $28.09M (75%)

Puts: $9.45M (25%)

Prior 7-Day Average $5.36M

Calls: $4.01M (75%)

Puts: $1.35M (25%)

Current vs Prior 7-Day Avg -44.75%

Calls: -58.99%

Puts: -2.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.82

Prior (07/09) 0.98

Current vs Prior -16.31%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +22.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 212,394

Calls: 110,474 (52%)

Puts: 101,920 (48%)

Prior (07/09) 210,530

Calls: 109,870 (52%)

Puts: 100,660 (48%)

Current vs Prior +0.89%

Prior 7-Day Total 1,421,241

Calls: 738,215 (52%)

Puts: 683,026 (48%)

Prior 7-Day Average 203,034

Calls: 105,459 (52%)

Puts: 97,575 (48%)

Current vs Prior 7-Day Avg +4.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.85% | 3.73%3.73% | 12.50%

Prior 2.26% | 4.36%4.36% | 12.87%

Current vs Prior +65.22% | +22.46%-14.29% | -2.89%

Prior 7-Day Avg 3.09% | 5.03%5.37% | 13.30%

Current vs 7-Day Avg +20.88% | +6.00%-30.43% | -6.03%

Prior 7-Day Eod 2.26% | 4.36%-- | --

Current vs 7-Day Eod +65.22% | +22.46%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.20% | 8.60%

Calls: 41.30% | 8.30%

Puts: 79.11% | 8.90%

Prior 14.59% | 12.38%

Calls: 11.95% | 9.26%

Puts: 17.24% | 15.51%

Current vs Prior +312.61% | -30.53%

Prior 7-Day Avg 22.69% | 12.34%

Calls: 25.18% | 11.37%

Puts: 20.21% | 13.31%

Current vs 7-Day Avg +165.27% | -30.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 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 27 of results (avg 6.7%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	7.60	7.80	$7.70	2.6%	97	0.51	1.1K
$155.00	Aug 21	5.45	5.60	$5.53	2.7%	17	0.41	601
$145.00	Aug 21	10.15	10.45	$10.30	2.9%	9	0.60	766
$152.50	Jul 31	2.80	2.93	$2.87	4.5%	4	0.38	130
$152.50	Aug 7	5.30	5.55	$5.43	4.6%	--	0.45	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	7.25	7.55	$7.40	4.1%	250	0.49	1
$150.00	Aug 21	8.05	8.50	$8.28	5.4%	35	0.50	95
$145.00	Aug 7	4.95	5.25	$5.10	5.9%	--	0.38	11
$145.00	Aug 21	5.75	6.15	$5.95	6.7%	50	0.40	177
$140.00	Aug 21	3.95	4.30	$4.13	8.5%	96	0.30	276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.86, cheapest $0.78)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 24	0.71	0.85	$0.78	17.9%	3	0.17	226
$160.00	Jul 31	0.88	1.06	$0.97	18.6%	26	0.17	248

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 17	0.77	0.91	$0.84	16.7%	110	0.22	139

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
$120.00	Jul 17	27.15	30.80	$28.98	12.6%	--	1.00	164
$125.00	Jul 17	22.10	25.90	$24.00	15.8%	--	1.00	93
$129.00	Jul 17	18.15	21.65	$19.90	17.6%	1	1.00	--
$130.00	Jul 17	17.85	19.75	$18.80	10.1%	1	1.00	777
$136.00	Jul 10	12.25	14.70	$13.48	18.2%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 10	2.82	4.80	$3.81	52.0%	1	1.00	163
$150.00	Jul 10	0.41	2.22	$1.32	137.1%	12	0.97	8
$155.00	Jul 17	5.15	7.80	$6.48	40.9%	--	0.84	26
$167.50	Aug 14	18.20	21.35	$19.77	15.9%	4	0.78	--
$165.00	Aug 21	16.30	20.05	$18.18	20.6%	10	0.76	3

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 5.5K, top 451)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.00	0.10	$0.05	200.0%	451	0.10	638
$150.00	Jul 17	1.83	2.02	$1.93	9.8%	258	0.42	3.8K
$160.00	Jul 24	0.42	0.65	$0.54	42.6%	224	0.12	781
$149.00	Jul 10	0.00	0.80	$0.40	200.0%	211	0.37	443
$150.00	Aug 7	6.45	8.00	$7.23	21.4%	210	0.51	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	7.25	7.55	$7.40	4.1%	250	0.49	1
$125.00	Aug 7	0.42	1.61	$1.02	116.7%	221	0.10	128
$147.00	Jul 17	1.60	1.81	$1.71	12.3%	140	0.39	11
$144.00	Jul 31	2.22	2.78	$2.50	22.4%	136	0.32	2
$148.00	Jul 17	2.00	2.57	$2.29	24.9%	131	0.45	63

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 1852.5%, max 4643.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 10	Aug 21	1896.4%	43.0%	4306.4%	5	6
$130.00	Jul 10	Aug 21	1574.3%	41.7%	3676.7%	--	534
$131.00	Jul 10	Jul 24	1510.0%	40.1%	3668.0%	4	12
$165.00	Jul 10	Aug 21	1270.1%	39.2%	3140.1%	54	2.2K
$135.00	Jul 10	Aug 21	1251.3%	40.5%	2990.8%	12	722

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Aug 21	2221.7%	46.8%	4643.8%	--	671
$125.00	Jul 10	Aug 21	1896.4%	43.0%	4306.4%	73	419
$128.00	Jul 10	Jul 31	1703.0%	41.9%	3967.0%	1	234
$124.00	Jul 10	Jul 31	1961.1%	50.5%	3780.9%	--	69
$122.00	Jul 10	Jul 31	2090.9%	54.1%	3764.4%	--	95

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 17.52, avg 3.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 17	$0.17	$2.33	$0.17	13.71	$155.17
$162.50	$165.00	Jul 24	$0.20	$2.30	$0.20	11.50	$162.70
$157.50	$160.00	Jul 17	$0.21	$2.29	$0.21	10.90	$157.71
$157.50	$160.00	Jul 24	$0.24	$2.26	$0.24	9.42	$157.74
$165.00	$175.00	Aug 7	$1.10	$8.90	$1.10	8.09	$166.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Aug 21	$0.27	$4.73	$0.27	17.52	$124.73
$125.00	$120.00	Aug 14	$0.29	$4.71	$0.29	16.24	$124.71
$125.00	$120.00	Aug 7	$0.35	$4.65	$0.35	13.29	$124.65
$130.00	$125.00	Aug 7	$0.48	$4.52	$0.48	9.42	$129.52
$134.00	$133.00	Jul 24	$0.11	$0.89	$0.11	8.09	$133.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 25.67, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$139.00	Jul 17	$3.85	$3.85	$0.15	25.67	$138.85
$130.00	$134.00	Jul 17	$3.78	$3.78	$0.22	17.18	$133.78
$125.00	$130.00	Aug 21	$4.70	$4.70	$0.30	15.67	$129.70
$131.00	$137.00	Jul 24	$5.50	$5.50	$0.50	11.00	$136.50
$120.00	$125.00	Aug 21	$4.57	$4.57	$0.43	10.63	$124.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$149.00	Jul 10	$0.80	$0.80	$0.20	4.00	$149.20
$146.00	$145.00	Jul 31	$0.78	$0.78	$0.22	3.55	$145.22
$136.00	$135.00	Jul 31	$0.72	$0.72	$0.28	2.57	$135.28
$149.00	$148.00	Jul 31	$0.72	$0.72	$0.28	2.57	$148.28
$165.00	$155.00	Aug 21	$6.83	$6.83	$3.17	2.15	$158.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $1.10, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.10	1896.4%	56.8%
$160.00	Jul 10	Jul 17	$0.14	363.1%	32.8%
$157.50	Jul 10	Jul 17	$0.35	292.6%	33.7%
$134.00	Jul 10	Jul 17	$0.37	1316.2%	46.9%
$131.00	Jul 10	Jul 24	$0.43	1510.0%	40.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Jul 24	Jul 31	$0.14	52.8%	47.1%
$136.00	Jul 10	Jul 17	$0.17	438.4%	40.1%
$143.00	Jul 10	Jul 17	$0.21	505.2%	31.4%
$140.00	Jul 10	Jul 17	$0.25	426.8%	33.5%
$129.00	Jul 24	Jul 31	$0.58	50.5%	51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 0.62% of stock, avg 8.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$149.00	Jul 10	$0.40	$0.52	$0.92	$148.08	$149.92	0.62%
$148.00	Jul 10	$0.75	$0.37	$1.12	$146.88	$149.12	0.75%
$150.00	Jul 10	$0.05	$1.32	$1.37	$148.63	$151.37	0.92%
$147.00	Jul 10	$1.84	$0.23	$2.07	$144.93	$149.07	1.39%
$146.00	Jul 10	$3.02	$0.75	$3.77	$142.23	$149.77	2.54%
$152.50	Jul 10	$0.01	$3.81	$3.82	$148.68	$156.32	2.57%
$149.00	Jul 17	$2.36	$2.64	$5.00	$144.00	$154.00	3.36%
$148.00	Jul 17	$2.91	$2.29	$5.20	$142.80	$153.20	3.50%
$150.00	Jul 17	$1.93	$3.28	$5.21	$144.79	$155.21	3.51%
$147.00	Jul 17	$3.63	$1.71	$5.34	$141.66	$152.34	3.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 4.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$148.00	Jul 10	$0.05	$0.37	$0.42	$147.58	$150.42
$149.00	$148.00	Jul 10	$0.40	$0.37	$0.77	$147.23	$149.77
$150.00	$146.00	Jul 10	$0.05	$0.75	$0.80	$145.20	$150.80
$150.00	$144.00	Jul 10	$0.05	$1.00	$1.05	$142.95	$151.05
$150.00	$145.00	Jul 10	$0.05	$1.07	$1.12	$143.88	$151.12
$150.00	$142.00	Jul 10	$0.05	$1.07	$1.12	$140.88	$151.12
$149.00	$146.00	Jul 10	$0.40	$0.75	$1.15	$144.85	$150.15
$157.50	$144.00	Jul 17	$0.36	$0.84	$1.20	$142.80	$158.70
$155.00	$144.00	Jul 17	$0.53	$0.84	$1.37	$142.63	$156.37
$149.00	$144.00	Jul 10	$0.40	$1.00	$1.40	$142.60	$150.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 44.45, avg credit $1.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
128/129	135/140	Jul 31	$4.89	$0.11	44.45	$124.11	$139.89
122/123	135/140	Jul 31	$4.86	$0.14	34.71	$118.14	$139.86
126/127	137/140	Jul 24	$2.89	$0.11	26.27	$124.11	$139.89
126/127	131/137	Jul 24	$5.73	$0.27	21.22	$121.27	$136.73
133/134	160/162	Aug 14	$2.37	$0.13	18.23	$131.63	$162.37
135/136	137/140	Jul 24	$2.79	$0.21	13.29	$133.21	$139.79
131/132	137/140	Jul 24	$2.78	$0.22	12.64	$129.22	$139.78
139/141	148/149	Aug 14	$1.85	$0.15	12.33	$139.15	$149.85
133/134	137/140	Jul 24	$2.77	$0.23	12.04	$131.23	$139.77
137/138	143/146	Aug 7	$2.77	$0.23	12.04	$135.23	$145.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Aug 7	$0.07	$2.43	34.71
$148.00	$149.00	$150.00	Jul 24	$0.05	$0.95	19.00
$165.00	$170.00	$175.00	Aug 21	$0.27	$4.73	17.52
$141.00	$142.00	$143.00	Jul 17	$0.06	$0.94	15.67
$160.00	$162.50	$165.00	Aug 7	$0.16	$2.34	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 7	$0.13	$4.87	37.46
$143.00	$144.00	$145.00	Jul 17	$0.05	$0.95	19.00
$132.00	$133.00	$134.00	Jul 17	$0.06	$0.94	15.67
$125.00	$130.00	$135.00	Aug 21	$0.30	$4.70	15.67
$130.00	$131.00	$132.00	Jul 24	$0.07	$0.93	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. 121 found (best net $-1.75, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$175.00	1:2	Jul 31	-$1.75	$8.25
$170.00	$175.00	1:2	Aug 21	-$0.56	$4.44
$170.00	$175.00	1:2	Jul 17	-$0.59	$4.41
$165.00	$170.00	1:2	Aug 21	-$0.88	$4.12
$160.00	$165.00	1:2	Aug 21	-$1.35	$3.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Aug 21	-$4.52	$5.48
$130.00	$125.00	1:2	Jul 17	-$0.07	$4.93
$155.00	$150.00	1:2	Jul 17	-$0.08	$4.92
$125.00	$120.00	1:2	Jul 17	-$0.19	$4.81
$125.00	$120.00	1:2	Aug 7	-$0.32	$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.11%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 21	$7.60	0.51	0.9%	5.11%	6.04%	97	1.1K
$150.00	Aug 7	$6.45	0.51	0.9%	4.34%	5.27%	210	39
$149.00	Aug 14	$6.25	0.52	0.3%	4.21%	4.46%	--	21
$155.00	Aug 21	$5.45	0.41	4.3%	3.67%	7.96%	17	601
$152.50	Aug 7	$5.30	0.45	2.6%	3.57%	6.18%	--	37
$155.00	Aug 14	$4.80	0.41	4.3%	3.23%	7.52%	5	32
$152.50	Aug 14	$4.60	0.45	2.6%	3.10%	5.71%	10	13
$149.00	Jul 31	$4.25	0.51	0.3%	2.86%	3.12%	--	15
$155.00	Aug 7	$4.25	0.39	4.3%	2.86%	7.15%	1	20
$150.00	Jul 31	$3.85	0.47	0.9%	2.59%	3.52%	25	157

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 3,949

Total Puts 3,247

Put/Call Ratio 0.82

Net Difference 702

Prior's Put/Call Breakdown

Total Calls 4,113

Total Puts 4,041

Put/Call Ratio 0.98

Net Difference 72

Prior 7-Day Put/Call Summary

Total Calls 44,958

Total Puts 27,398

Average Put/Call Ratio 0.67

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