ABNB - Options Database

ABNB

AIRBNB INC A

$146.33 -1.54%

$146.48 (+0.10%)🌙

as of 07/13 06:00 PM

(7/13 15:05) ◀

Monday, July 13, 2026 (6:00pm)

▶ (7/14 15:05)

◀ 7/13 18:00 ▶

Option Volume

Detail

ℹ

Current (07/13) 7,300

Calls: 4,040 (55%)

Puts: 3,260 (45%)

Prior (07/10) 7,196

Calls: 3,949 (55%)

Puts: 3,247 (45%)

Current vs Prior +1.45%

Calls: +2.30% (Calls)

Puts: +0.40% (Puts)

Prior 7-Day Total 70,461

Calls: 43,574 (62%)

Puts: 26,887 (38%)

Prior 7-Day Average 10,065

Calls: 6,224 (62%)

Puts: 3,841 (38%)

Current vs Prior 7-Day Avg -27.48%

Calls: -35.10%

Puts: -15.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $2.74M

Calls: $1.73M (63%)

Puts: $1.01M (37%)

Prior (07/10) $2.96M

Calls: $1.65M (56%)

Puts: $1.32M (44%)

Current vs Prior -7.39%

Calls: +5.32%

Puts: -23.28%

Prior 7-Day Total $38.21M

Calls: $28.54M (75%)

Puts: $9.67M (25%)

Prior 7-Day Average $5.46M

Calls: $4.08M (75%)

Puts: $1.38M (25%)

Current vs Prior 7-Day Avg -49.72%

Calls: -57.48%

Puts: -26.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.81

Prior (07/10) 0.82

Current vs Prior -1.86%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +17.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 205,290

Calls: 105,815 (52%)

Puts: 99,475 (48%)

Prior (07/10) 212,394

Calls: 110,474 (52%)

Puts: 101,920 (48%)

Current vs Prior -3.34%

Prior 7-Day Total 1,438,143

Calls: 747,486 (52%)

Puts: 690,657 (48%)

Prior 7-Day Average 205,449

Calls: 106,783 (52%)

Puts: 98,665 (48%)

Current vs Prior 7-Day Avg -0.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.62% | 5.07%3.62% | 12.51%

Prior 3.73% | 5.34%3.73% | 12.50%

Current vs Prior -3.01% | -4.97%-3.01% | +0.03%

Prior 7-Day Avg 3.23% | 5.11%5.04% | 13.14%

Current vs 7-Day Avg +12.12% | -0.85%-28.11% | -4.79%

Prior 7-Day Eod 3.73% | 5.34%3.73% | 12.50%

Current vs 7-Day Eod -3.01% | -4.97%-3.01% | +0.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.97% | 8.81%

Calls: 15.91% | 8.11%

Puts: 12.03% | 9.51%

Prior 60.20% | 8.60%

Calls: 41.30% | 8.30%

Puts: 79.11% | 8.90%

Current vs Prior -76.79% | +2.44%

Prior 7-Day Avg 29.10% | 11.71%

Calls: 28.34% | 10.66%

Puts: 29.87% | 12.76%

Current vs 7-Day Avg -52.00% | -24.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.73M).

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 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 32 of results (avg 7.2%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	11.55	12.00	$11.78	3.8%	3	0.65	634
$150.00	Aug 21	6.40	6.65	$6.53	3.8%	75	0.46	1.1K
$145.00	Aug 21	8.60	9.05	$8.82	5.1%	18	0.55	762
$135.00	Aug 21	14.60	15.45	$15.02	5.7%	2	0.74	699
$145.00	Jul 24	4.10	4.35	$4.22	5.9%	23	0.57	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	12.50	12.75	$12.63	2.0%	--	0.64	56
$150.00	Aug 21	9.30	9.65	$9.48	3.7%	2	0.54	111
$140.00	Aug 21	4.75	4.95	$4.85	4.1%	31	0.35	355
$150.00	Aug 7	8.45	8.95	$8.70	5.7%	17	0.56	251
$135.00	Aug 21	3.15	3.35	$3.25	6.2%	19	0.26	343

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. 72 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	24.30	26.70	$25.50	9.4%	2	1.00	164
$130.00	Jul 17	14.40	17.35	$15.88	18.6%	6	1.00	776
$131.00	Jul 17	13.40	16.95	$15.18	23.4%	3	1.00	--
$132.00	Jul 17	12.40	15.35	$13.88	21.3%	5	1.00	7
$133.00	Jul 17	11.45	14.60	$13.02	24.2%	1	0.95	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	7.45	10.90	$9.18	37.6%	--	0.92	26
$167.50	Aug 14	21.05	24.05	$22.55	13.3%	4	0.84	4
$165.00	Aug 21	19.15	22.25	$20.70	15.0%	--	0.80	13
$152.50	Jul 24	6.35	8.50	$7.43	28.9%	3	0.75	1
$150.00	Jul 17	4.40	4.90	$4.65	10.8%	--	0.73	105

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 5.6K, top 870)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Aug 14	1.84	2.61	$2.23	34.5%	870	0.22	64
$160.00	Jul 17	0.04	0.06	$0.05	40.0%	578	0.02	2.4K
$140.00	Jul 17	6.50	7.05	$6.78	8.1%	195	0.85	1.6K
$147.00	Aug 7	6.50	7.45	$6.98	13.6%	170	0.51	5
$155.00	Jul 17	0.17	0.29	$0.23	52.2%	139	0.08	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Aug 14	1.89	2.80	$2.34	38.9%	690	0.20	2
$144.00	Jul 17	1.27	1.53	$1.40	18.6%	204	0.34	233
$140.00	Jul 17	0.39	0.61	$0.50	44.0%	189	0.15	885
$133.00	Aug 7	1.87	2.18	$2.03	15.3%	88	0.20	16
$145.00	Jul 17	1.64	1.92	$1.78	15.7%	87	0.41	365

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 28.0%, max 93.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Jul 17	Aug 7	86.5%	46.3%	86.7%	2	2
$175.00	Jul 17	Aug 21	76.1%	41.6%	82.9%	--	345
$120.00	Jul 17	Aug 21	76.1%	46.8%	62.7%	2	184
$170.00	Jul 17	Aug 21	65.5%	42.1%	55.6%	20	1.0K
$165.00	Jul 17	Aug 21	62.5%	41.1%	52.3%	9	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 17	Aug 21	85.7%	44.3%	93.5%	23	1.5K
$120.00	Jul 17	Aug 21	76.1%	46.8%	62.7%	11	1.5K
$123.00	Jul 24	Jul 31	74.9%	53.6%	39.7%	--	139
$124.00	Jul 24	Jul 31	65.2%	46.8%	39.5%	3	76
$135.00	Jul 17	Aug 21	55.1%	41.4%	32.9%	100	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 28.41, avg 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 17	$0.11	$2.39	$0.11	21.73	$157.61
$162.50	$165.00	Jul 24	$0.11	$2.39	$0.11	21.73	$162.61
$172.50	$175.00	Aug 7	$0.13	$2.37	$0.13	18.23	$172.63
$172.50	$175.00	Jul 17	$0.14	$2.36	$0.14	16.86	$172.64
$162.50	$165.00	Aug 14	$0.14	$2.36	$0.14	16.86	$162.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$0.17	$4.83	$0.17	28.41	$124.83
$122.00	$120.00	Jul 24	$0.11	$1.89	$0.11	17.18	$121.89
$137.00	$135.00	Aug 14	$0.11	$1.89	$0.11	17.18	$136.89
$125.00	$120.00	Aug 7	$0.28	$4.72	$0.28	16.86	$124.72
$125.00	$120.00	Aug 21	$0.45	$4.55	$0.45	10.11	$124.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 12.04, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$137.00	$140.00	Jul 24	$2.77	$2.77	$0.23	12.04	$139.77
$120.00	$130.00	Aug 21	$9.13	$9.13	$0.87	10.49	$129.13
$120.00	$125.00	Jul 17	$4.55	$4.55	$0.45	10.11	$124.55
$130.00	$132.00	Jul 24	$1.82	$1.82	$0.18	10.11	$131.82
$134.00	$137.00	Jul 24	$2.68	$2.68	$0.32	8.37	$136.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 17	$4.53	$4.53	$0.47	9.64	$150.47
$136.00	$135.00	Jul 24	$0.86	$0.86	$0.14	6.14	$135.14
$139.00	$138.00	Aug 7	$0.83	$0.83	$0.17	4.88	$138.17
$165.00	$155.00	Aug 21	$8.07	$8.07	$1.93	4.18	$156.93
$150.00	$148.00	Jul 31	$1.48	$1.48	$0.52	2.85	$148.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.85, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.09	62.5%	41.6%
$167.50	Jul 17	Jul 24	$0.19	59.0%	46.3%
$160.00	Jul 17	Jul 24	$0.21	42.2%	34.1%
$162.50	Jul 17	Jul 24	$0.21	55.2%	40.7%
$125.00	Jul 17	Jul 24	$0.30	85.7%	60.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$129.00	Jul 17	Jul 24	$0.06	57.2%	38.9%
$130.00	Jul 17	Jul 24	$0.11	52.4%	39.0%
$128.00	Jul 24	Jul 31	$0.11	48.3%	41.7%
$138.00	Jul 17	Jul 24	$0.16	44.8%	30.2%
$131.00	Jul 17	Jul 24	$0.18	53.8%	41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.25% of stock, avg 8.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$146.00	Jul 17	$2.55	$2.20	$4.75	$141.25	$150.75	3.25%
$147.00	Jul 17	$2.07	$2.75	$4.82	$142.18	$151.82	3.29%
$148.00	Jul 17	$1.59	$3.30	$4.89	$143.11	$152.89	3.34%
$145.00	Jul 17	$3.13	$1.78	$4.91	$140.09	$149.91	3.36%
$149.00	Jul 17	$1.26	$3.95	$5.21	$143.79	$154.21	3.56%
$144.00	Jul 17	$3.85	$1.40	$5.25	$138.75	$149.25	3.59%
$143.00	Jul 17	$4.45	$1.07	$5.52	$137.48	$148.52	3.77%
$150.00	Jul 17	$0.93	$4.65	$5.58	$144.42	$155.58	3.81%
$142.00	Jul 17	$5.48	$0.82	$6.30	$135.70	$148.30	4.31%
$141.00	Jul 17	$5.83	$0.66	$6.49	$134.51	$147.49	4.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.89% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$142.00	Jul 17	$0.48	$0.82	$1.30	$140.70	$153.80
$152.50	$143.00	Jul 17	$0.48	$1.07	$1.55	$141.45	$154.05
$150.00	$142.00	Jul 17	$0.93	$0.82	$1.75	$140.25	$151.75
$152.50	$144.00	Jul 17	$0.48	$1.40	$1.88	$142.12	$154.38
$150.00	$143.00	Jul 17	$0.93	$1.07	$2.00	$141.00	$152.00
$149.00	$142.00	Jul 17	$1.26	$0.82	$2.08	$139.92	$151.08
$152.50	$145.00	Jul 17	$0.48	$1.78	$2.26	$142.74	$154.76
$149.00	$143.00	Jul 17	$1.26	$1.07	$2.33	$140.67	$151.33
$150.00	$144.00	Jul 17	$0.93	$1.40	$2.33	$141.67	$152.33
$148.00	$142.00	Jul 17	$1.59	$0.82	$2.41	$139.59	$150.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 24.00, avg credit $1.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/122	137/140	Jul 24	$2.88	$0.12	24.00	$119.12	$139.88
130/131	137/140	Jul 24	$2.87	$0.13	22.08	$128.13	$139.87
128/129	137/140	Jul 31	$2.87	$0.13	22.08	$126.13	$139.87
128/129	141/143	Jul 31	$1.90	$0.10	19.00	$127.10	$142.90
131/132	134/137	Jul 24	$2.84	$0.16	17.75	$129.16	$136.84
136/137	155/158	Aug 7	$2.33	$0.17	13.71	$134.67	$157.33
120/122	134/137	Jul 24	$2.79	$0.21	13.29	$119.21	$136.79
130/131	134/137	Jul 24	$2.78	$0.22	12.64	$128.22	$136.78
136/137	152/155	Aug 7	$2.29	$0.21	10.90	$134.71	$154.79
136/137	147/150	Aug 7	$2.74	$0.26	10.54	$134.26	$149.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$167.50	$170.00	Jul 17	$0.08	$2.42	30.25
$155.00	$157.50	$160.00	Jul 24	$0.08	$2.42	30.25
$162.50	$165.00	$167.50	Jul 24	$0.13	$2.37	18.23
$167.50	$170.00	$172.50	Jul 17	$0.14	$2.36	16.86
$160.00	$162.50	$165.00	Jul 31	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$143.00	$144.00	$145.00	Jul 17	$0.05	$0.95	19.00
$120.00	$125.00	$130.00	Aug 21	$0.25	$4.75	19.00
$140.00	$145.00	$150.00	Aug 21	$0.27	$4.73	17.52
$129.00	$130.00	$131.00	Jul 24	$0.06	$0.94	15.67
$130.00	$131.00	$132.00	Jul 24	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.06, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$172.50	1:2	Aug 7	-$0.06	$7.44
$167.50	$175.00	1:2	Jul 31	-$1.89	$5.61
$170.00	$175.00	1:2	Aug 21	-$0.38	$4.62
$165.00	$170.00	1:2	Aug 21	-$0.91	$4.09
$155.00	$160.00	1:2	Aug 14	-$1.05	$3.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Aug 21	-$4.56	$5.44
$125.00	$120.00	1:2	Aug 14	-$0.03	$4.97
$125.00	$120.00	1:2	Aug 7	-$0.10	$4.90
$155.00	$150.00	1:2	Jul 17	-$0.12	$4.88
$125.00	$120.00	1:2	Aug 21	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.51%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$148.00	Aug 14	$6.60	0.49	1.1%	4.51%	5.65%	--	21
$147.00	Aug 14	$6.55	0.51	0.5%	4.48%	4.93%	35	18
$147.00	Aug 7	$6.50	0.51	0.5%	4.44%	4.90%	170	5
$150.00	Aug 21	$6.40	0.46	2.5%	4.37%	6.88%	75	1.1K
$149.00	Aug 14	$5.35	0.46	1.8%	3.66%	5.48%	--	21
$150.00	Aug 7	$5.20	0.44	2.5%	3.55%	6.06%	2	234
$150.00	Aug 14	$4.75	0.45	2.5%	3.25%	5.75%	6	6
$152.50	Aug 14	$4.70	0.41	4.2%	3.21%	7.43%	2	23
$155.00	Aug 21	$4.30	0.36	5.9%	2.94%	8.86%	34	617
$152.50	Aug 7	$4.25	0.40	4.2%	2.90%	7.12%	--	37

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 4,040

Total Puts 3,260

Put/Call Ratio 0.81

Net Difference 780

Prior's Put/Call Breakdown

Total Calls 3,949

Total Puts 3,247

Put/Call Ratio 0.82

Net Difference 702

Prior 7-Day Put/Call Summary

Total Calls 43,574

Total Puts 26,887

Average Put/Call Ratio 0.69

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