ABNB - Options Database

ABNB

AIRBNB INC A

$146.54 +0.14%

$146.01 (-0.36%)🌙

as of 07/14 06:01 PM

(7/14 15:05) ◀

Tuesday, July 14, 2026 (6:01pm)

▶ (7/15 15:05)

◀ 7/14 18:01 ▶

Option Volume

Detail

ℹ

Current (07/14) 6,267

Calls: 3,224 (51%)

Puts: 3,043 (49%)

Prior (07/13) 7,300

Calls: 4,040 (55%)

Puts: 3,260 (45%)

Current vs Prior -14.15%

Calls: -20.20% (Calls)

Puts: -6.66% (Puts)

Prior 7-Day Total 66,235

Calls: 39,528 (60%)

Puts: 26,707 (40%)

Prior 7-Day Average 9,462

Calls: 5,646 (60%)

Puts: 3,815 (40%)

Current vs Prior 7-Day Avg -33.77%

Calls: -42.91%

Puts: -20.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $2.98M

Calls: $1.80M (60%)

Puts: $1.19M (40%)

Prior (07/13) $2.74M

Calls: $1.73M (63%)

Puts: $1.01M (37%)

Current vs Prior +8.77%

Calls: +3.71%

Puts: +17.46%

Prior 7-Day Total $33.54M

Calls: $24.56M (73%)

Puts: $8.97M (27%)

Prior 7-Day Average $4.79M

Calls: $3.51M (73%)

Puts: $1.28M (27%)

Current vs Prior 7-Day Avg -37.70%

Calls: -48.76%

Puts: -7.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.94

Prior (07/13) 0.81

Current vs Prior +16.97%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +27.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 207,622

Calls: 107,088 (52%)

Puts: 100,534 (48%)

Prior (07/13) 205,290

Calls: 105,815 (52%)

Puts: 99,475 (48%)

Current vs Prior +1.14%

Prior 7-Day Total 1,445,701

Calls: 750,966 (52%)

Puts: 694,735 (48%)

Prior 7-Day Average 206,528

Calls: 107,280 (52%)

Puts: 99,247 (48%)

Current vs Prior 7-Day Avg +0.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.85% | 4.88%2.85% | 12.30%

Prior 3.62% | 5.07%3.62% | 12.51%

Current vs Prior -21.25% | -3.78%-21.25% | -1.62%

Prior 7-Day Avg 3.42% | 5.16%4.72% | 13.00%

Current vs 7-Day Avg -16.67% | -5.44%-39.62% | -5.33%

Prior 7-Day Eod 3.62% | 5.07%3.62% | 12.51%

Current vs 7-Day Eod -21.25% | -3.78%-21.25% | -1.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.12% | 16.85%

Calls: 15.00% | 15.79%

Puts: 19.23% | 17.91%

Prior 13.97% | 8.81%

Calls: 15.91% | 8.11%

Puts: 12.03% | 9.51%

Current vs Prior +22.55% | +91.26%

Prior 7-Day Avg 27.18% | 11.12%

Calls: 27.16% | 10.04%

Puts: 27.20% | 12.19%

Current vs 7-Day Avg -37.01% | +51.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.80M).

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 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 11 of results (avg 7.5%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	6.30	6.75	$6.53	6.9%	109	0.45	1.2K
$155.00	Aug 21	4.45	4.80	$4.63	7.6%	32	0.36	647
$160.00	Aug 21	3.05	3.30	$3.18	7.9%	80	0.28	1.2K
$120.00	Jul 17	25.35	27.85	$26.60	9.4%	--	1.00	162
$147.00	Jul 31	4.05	4.45	$4.25	9.4%	1	0.50	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	12.10	12.60	$12.35	4.0%	3	0.64	56
$145.00	Aug 21	6.60	6.95	$6.78	5.2%	48	0.45	224
$140.00	Aug 21	4.60	4.90	$4.75	6.3%	25	0.34	379
$150.00	Aug 21	9.15	9.90	$9.53	7.9%	58	0.54	111
$165.00	Aug 21	18.90	20.45	$19.67	7.9%	--	0.79	13

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. 70 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	25.35	27.85	$26.60	9.4%	--	1.00	162
$132.00	Jul 17	12.70	16.35	$14.53	25.1%	1	0.98	7
$135.00	Jul 17	10.90	12.90	$11.90	16.8%	10	0.98	480
$133.00	Jul 17	11.70	15.45	$13.58	27.6%	1	0.98	2
$130.00	Jul 17	15.10	17.90	$16.50	17.0%	3	0.97	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 24	12.15	14.80	$13.48	19.7%	3	0.96	--
$155.00	Jul 17	7.15	9.80	$8.48	31.2%	--	0.94	26
$165.00	Aug 21	18.90	20.45	$19.67	7.9%	--	0.79	13
$152.50	Jul 24	5.60	8.25	$6.93	38.2%	1	0.77	4
$150.00	Jul 17	2.70	5.55	$4.13	69.0%	1	0.74	105

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 4.6K, top 818)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 14	0.59	3.70	$2.15	144.7%	818	0.21	58
$162.50	Aug 14	2.23	3.80	$3.01	52.2%	153	0.26	332
$150.00	Aug 21	6.30	6.75	$6.53	6.9%	109	0.45	1.2K
$160.00	Jul 17	0.01	0.03	$0.02	100.0%	91	0.01	2.3K
$160.00	Aug 21	3.05	3.30	$3.18	7.9%	80	0.28	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Aug 14	1.31	1.95	$1.63	39.3%	558	0.15	3
$131.00	Aug 7	0.40	2.72	$1.56	148.7%	394	0.16	16
$148.00	Jul 24	3.75	4.30	$4.03	13.6%	341	0.56	8
$125.00	Aug 14	0.45	1.76	$1.11	118.0%	119	0.11	83
$133.00	Aug 14	2.31	3.75	$3.03	47.5%	119	0.23	56

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 41.0%, max 136.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	99.6%	42.0%	136.9%	14	1.0K
$167.50	Jul 17	Aug 28	93.0%	43.5%	113.6%	1	217
$175.00	Jul 17	Aug 21	87.0%	43.5%	100.3%	--	345
$120.00	Jul 17	Aug 21	89.0%	46.7%	90.6%	--	182
$130.00	Jul 17	Aug 21	71.3%	42.8%	66.4%	3	876

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 17	Aug 21	95.1%	44.5%	113.8%	14	1.5K
$129.00	Jul 17	Aug 28	87.2%	43.6%	100.2%	4	10
$120.00	Jul 17	Aug 21	89.0%	46.7%	90.6%	4	1.5K
$131.00	Jul 17	Aug 14	77.2%	46.3%	66.8%	4	81
$126.00	Jul 24	Jul 31	72.9%	46.7%	56.1%	--	134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 40.67, avg 3.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Aug 28	$0.10	$2.40	$0.10	24.00	$165.10
$170.00	$175.00	Jul 17	$0.23	$4.77	$0.23	20.74	$170.23
$152.50	$155.00	Jul 17	$0.13	$2.37	$0.13	18.23	$152.63
$162.50	$165.00	Jul 17	$0.14	$2.36	$0.14	16.86	$162.64
$170.00	$175.00	Aug 21	$0.37	$4.63	$0.37	12.51	$170.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$0.12	$4.88	$0.12	40.67	$124.88
$125.00	$120.00	Aug 14	$0.36	$4.64	$0.36	12.89	$124.64
$125.00	$120.00	Aug 7	$0.40	$4.60	$0.40	11.50	$124.60
$125.00	$120.00	Aug 21	$0.46	$4.54	$0.46	9.87	$124.54
$131.00	$130.00	Jul 17	$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. 165 found (best R:R 16.86, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$134.00	Jul 24	$3.74	$3.74	$0.26	14.38	$133.74
$134.00	$137.00	Jul 24	$2.70	$2.70	$0.30	9.00	$136.70
$120.00	$130.00	Aug 21	$8.78	$8.78	$1.22	7.20	$128.78
$137.00	$139.00	Jul 24	$1.70	$1.70	$0.30	5.67	$138.70
$140.00	$143.00	Aug 7	$2.45	$2.45	$0.55	4.45	$142.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 24	$2.36	$2.36	$0.14	16.86	$150.14
$142.00	$141.00	Aug 7	$0.88	$0.88	$0.12	7.33	$141.12
$160.00	$152.50	Jul 24	$6.55	$6.55	$0.95	6.89	$153.45
$155.00	$150.00	Jul 17	$4.35	$4.35	$0.65	6.69	$150.65
$147.00	$146.00	Jul 31	$0.85	$0.85	$0.15	5.67	$146.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.89, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.10	68.9%	40.2%
$165.00	Jul 17	Jul 24	$0.18	61.7%	42.5%
$157.50	Jul 17	Jul 24	$0.25	42.7%	31.1%
$160.00	Jul 17	Jul 24	$0.26	42.0%	35.0%
$130.00	Jul 17	Jul 24	$0.42	71.3%	42.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 17	Jul 24	$0.06	71.3%	42.5%
$128.00	Jul 24	Jul 31	$0.09	56.4%	44.8%
$129.00	Jul 17	Jul 24	$0.12	87.2%	52.7%
$123.00	Jul 24	Jul 31	$0.24	84.1%	68.3%
$132.00	Jul 17	Jul 24	$0.34	56.9%	46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.50% of stock, avg 8.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$146.00	Jul 17	$2.05	$1.62	$3.67	$142.33	$149.67	2.50%
$147.00	Jul 17	$1.84	$2.13	$3.97	$143.03	$150.97	2.71%
$148.00	Jul 17	$1.44	$2.85	$4.29	$143.71	$152.29	2.93%
$144.00	Jul 17	$3.72	$0.71	$4.43	$139.57	$148.43	3.02%
$145.00	Jul 17	$3.21	$1.34	$4.55	$140.45	$149.55	3.10%
$149.00	Jul 17	$1.29	$3.56	$4.85	$144.15	$153.85	3.31%
$150.00	Jul 17	$0.78	$4.13	$4.91	$145.09	$154.91	3.35%
$143.00	Jul 17	$4.47	$0.90	$5.37	$137.63	$148.37	3.66%
$150.00	Jul 24	$1.42	$4.57	$5.99	$144.01	$155.99	4.09%
$145.00	Jul 24	$3.83	$2.37	$6.20	$138.80	$151.20	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.65% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$142.00	Jul 17	$0.29	$0.66	$0.95	$141.05	$153.45
$152.50	$144.00	Jul 17	$0.29	$0.71	$1.00	$143.00	$153.50
$152.50	$143.00	Jul 17	$0.29	$0.90	$1.19	$141.81	$153.69
$150.00	$142.00	Jul 17	$0.78	$0.66	$1.44	$140.56	$151.44
$150.00	$144.00	Jul 17	$0.78	$0.71	$1.49	$142.51	$151.49
$152.50	$145.00	Jul 17	$0.29	$1.34	$1.63	$143.37	$154.13
$150.00	$143.00	Jul 17	$0.78	$0.90	$1.68	$141.32	$151.68
$152.50	$146.00	Jul 17	$0.29	$1.62	$1.91	$144.09	$154.41
$149.00	$142.00	Jul 17	$1.29	$0.66	$1.95	$140.05	$150.95
$149.00	$144.00	Jul 17	$1.29	$0.71	$2.00	$142.00	$151.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 34.71, avg credit $1.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/131	135/140	Jul 31	$4.86	$0.14	34.71	$126.14	$139.86
141/142	152/155	Aug 7	$2.40	$0.10	24.00	$139.60	$154.90
119/120	135/140	Jul 31	$4.77	$0.23	20.74	$115.23	$139.77
138/139	140/143	Aug 7	$2.82	$0.18	15.67	$136.18	$142.82
135/136	137/139	Jul 24	$1.86	$0.14	13.29	$134.14	$138.86
135/137	147/148	Aug 14	$1.85	$0.15	12.33	$135.15	$148.85
160/165	170/175	Aug 21	$4.61	$0.39	11.82	$160.39	$174.61
134/135	152/155	Aug 7	$2.29	$0.21	10.90	$132.71	$154.79
130/135	140/145	Aug 21	$4.51	$0.49	9.20	$130.49	$144.51
135/137	150/152	Aug 14	$2.25	$0.25	9.00	$134.75	$152.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.07	$4.93	70.43
$135.00	$140.00	$145.00	Aug 21	$0.08	$4.92	61.50
$130.00	$135.00	$140.00	Aug 21	$0.14	$4.86	34.71
$162.50	$165.00	$167.50	Jul 24	$0.09	$2.41	26.78
$160.00	$162.50	$165.00	Aug 7	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.07	$4.93	70.43
$120.00	$125.00	$130.00	Aug 7	$0.17	$4.83	28.41
$150.00	$155.00	$160.00	Aug 21	$0.26	$4.74	18.23
$120.00	$125.00	$130.00	Aug 21	$0.28	$4.72	16.86
$138.00	$139.00	$140.00	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. 109 found (best net $-0.08, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$175.00	1:2	Aug 7	-$0.08	$9.92
$165.00	$175.00	1:2	Jul 31	-$1.18	$8.82
$140.00	$150.00	1:2	Aug 28	-$2.33	$7.67
$157.50	$165.00	1:2	Aug 28	-$0.83	$6.67
$150.00	$157.50	1:2	Aug 28	-$1.58	$5.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$152.50	1:2	Jul 24	-$0.38	$7.12
$125.00	$120.00	1:2	Aug 7	-$0.18	$4.82
$125.00	$120.00	1:2	Aug 14	-$0.39	$4.61
$130.00	$125.00	1:2	Aug 7	-$0.41	$4.59
$125.00	$120.00	1:2	Aug 21	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.61%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$147.00	Aug 14	$6.75	0.53	0.3%	4.61%	4.92%	--	50
$147.00	Aug 7	$6.35	0.52	0.3%	4.33%	4.65%	1	170
$150.00	Aug 21	$6.30	0.45	2.4%	4.30%	6.66%	109	1.2K
$150.00	Aug 28	$5.90	0.48	2.4%	4.03%	6.39%	--	10
$148.00	Aug 14	$5.20	0.50	1.0%	3.55%	4.54%	--	21
$150.00	Aug 7	$5.10	0.45	2.4%	3.48%	5.84%	2	236
$150.00	Aug 14	$4.95	0.47	2.4%	3.38%	5.74%	4	7
$149.00	Aug 14	$4.70	0.48	1.7%	3.21%	4.89%	--	21
$155.00	Aug 21	$4.45	0.36	5.8%	3.04%	8.81%	32	647
$152.50	Aug 7	$4.20	0.40	4.1%	2.87%	6.93%	--	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 3,224

Total Puts 3,043

Put/Call Ratio 0.94

Net Difference 181

Prior's Put/Call Breakdown

Total Calls 4,040

Total Puts 3,260

Put/Call Ratio 0.81

Net Difference 780

Prior 7-Day Put/Call Summary

Total Calls 39,528

Total Puts 26,707

Average Put/Call Ratio 0.74

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