ABNB - Options Database

ABNB

AIRBNB INC A

$148.38 +1.26%

$148.34 (-0.03%)🌙

as of 07/15 06:04 PM

(7/15 15:05) ◀

Wednesday, July 15, 2026 (6:04pm)

▶ (7/16 15:05)

◀ 7/15 18:04 ▶

Option Volume

Detail

ℹ

Current (07/15) 9,474

Calls: 6,103 (64%)

Puts: 3,371 (36%)

Prior (07/14) 6,267

Calls: 3,224 (51%)

Puts: 3,043 (49%)

Current vs Prior +51.17%

Calls: +89.30% (Calls)

Puts: +10.78% (Puts)

Prior 7-Day Total 57,090

Calls: 32,114 (56%)

Puts: 24,976 (44%)

Prior 7-Day Average 8,155

Calls: 4,587 (56%)

Puts: 3,568 (44%)

Current vs Prior 7-Day Avg +16.16%

Calls: +33.03%

Puts: -5.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $3.56M

Calls: $2.88M (81%)

Puts: $683.2K (19%)

Prior (07/14) $2.98M

Calls: $1.80M (60%)

Puts: $1.19M (40%)

Current vs Prior +19.35%

Calls: +60.13%

Puts: -42.44%

Prior 7-Day Total $25.65M

Calls: $17.80M (69%)

Puts: $7.85M (31%)

Prior 7-Day Average $3.66M

Calls: $2.54M (69%)

Puts: $1.12M (31%)

Current vs Prior 7-Day Avg -2.80%

Calls: +13.20%

Puts: -39.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.55

Prior (07/14) 0.94

Current vs Prior -41.48%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -31.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 209,291

Calls: 107,925 (52%)

Puts: 101,366 (48%)

Prior (07/14) 207,622

Calls: 107,088 (52%)

Puts: 100,534 (48%)

Current vs Prior +0.80%

Prior 7-Day Total 1,450,205

Calls: 751,873 (52%)

Puts: 698,332 (48%)

Prior 7-Day Average 207,172

Calls: 107,410 (52%)

Puts: 99,761 (48%)

Current vs Prior 7-Day Avg +1.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.22% | 4.57%3.22% | 12.32%

Prior 2.85% | 4.88%2.85% | 12.30%

Current vs Prior +12.94% | -6.35%+12.94% | +0.13%

Prior 7-Day Avg 3.13% | 5.02%4.30% | 12.81%

Current vs 7-Day Avg +2.94% | -9.02%-25.03% | -3.86%

Prior 7-Day Eod 2.85% | 4.88%2.85% | 12.30%

Current vs 7-Day Eod +12.94% | -6.35%+12.94% | +0.13%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.16% | 8.11%

Calls: 44.07% | 5.71%

Puts: 34.26% | 10.51%

Prior 17.12% | 16.85%

Calls: 15.00% | 15.79%

Puts: 19.23% | 17.91%

Current vs Prior +128.74% | -51.87%

Prior 7-Day Avg 21.52% | 11.95%

Calls: 18.32% | 11.11%

Puts: 24.72% | 12.79%

Current vs 7-Day Avg +81.97% | -32.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.88M) vs puts ($683.2K). Above-average activity with volume up 51% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 41% - 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 29 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	9.90	10.15	$10.03	2.5%	25	0.60	765
$155.00	Aug 21	5.15	5.35	$5.25	3.8%	164	0.40	665
$150.00	Aug 21	7.10	7.50	$7.30	5.5%	44	0.50	1.2K
$160.00	Aug 21	3.50	3.70	$3.60	5.6%	141	0.31	1.3K
$140.00	Aug 21	13.10	13.95	$13.52	6.3%	86	0.70	637

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	10.90	11.35	$11.13	4.0%	8	0.60	59
$150.00	Aug 7	7.15	7.55	$7.35	5.4%	--	0.51	256
$165.00	Aug 21	18.20	19.25	$18.73	5.6%	--	0.77	13
$150.00	Aug 21	8.00	8.50	$8.25	6.1%	16	0.50	161
$148.00	Aug 7	6.15	6.65	$6.40	7.8%	1	0.47	19

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. 75 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	27.70	30.05	$28.88	8.1%	3	1.00	162
$125.00	Jul 17	21.70	25.00	$23.35	14.1%	2	1.00	86
$130.00	Jul 17	17.80	19.45	$18.63	8.9%	11	1.00	774
$131.00	Jul 17	15.55	19.45	$17.50	22.3%	1	1.00	2
$132.00	Jul 17	15.30	18.05	$16.68	16.5%	1	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	5.25	7.85	$6.55	39.7%	3	0.94	26
$170.00	Aug 21	21.35	23.45	$22.40	9.4%	10	0.83	1
$152.50	Jul 17	3.90	5.50	$4.70	34.0%	5	0.83	1
$155.00	Jul 24	5.95	8.50	$7.23	35.3%	10	0.79	--
$165.00	Aug 21	18.20	19.25	$18.73	5.6%	--	0.77	13

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 7.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 17	1.75	2.39	$2.07	30.9%	1.1K	0.53	75
$150.00	Jul 17	0.90	1.20	$1.05	28.6%	371	0.36	3.9K
$155.00	Jul 17	0.08	0.14	$0.11	54.5%	358	0.06	1.8K
$160.00	Jul 31	0.67	1.18	$0.93	54.8%	221	0.17	295
$160.00	Jul 17	0.01	0.02	$0.02	50.0%	200	0.01	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 14	0.76	1.89	$1.33	85.0%	563	0.12	97
$125.00	Jul 17	0.00	0.01	$0.01	100.0%	285	0.00	1.2K
$140.00	Aug 7	1.93	3.45	$2.69	56.5%	180	0.27	31
$134.00	Aug 14	1.95	2.30	$2.13	16.4%	165	0.20	19
$142.00	Jul 17	0.13	0.55	$0.34	123.5%	133	0.12	334

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 52.2%, max 162.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 28	123.1%	46.9%	162.4%	89	241
$167.50	Jul 17	Aug 28	96.6%	40.3%	139.9%	194	217
$170.00	Jul 17	Aug 28	105.4%	44.3%	137.8%	4	658
$120.00	Jul 17	Aug 21	100.2%	47.7%	110.2%	3	182
$130.00	Jul 17	Aug 28	86.2%	45.4%	89.8%	12	774

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$126.00	Jul 24	Jul 31	88.1%	41.4%	113.1%	1	134
$120.00	Jul 17	Aug 21	100.2%	47.7%	110.2%	2	1.5K
$132.00	Jul 17	Aug 14	83.8%	42.6%	96.8%	38	68
$131.00	Jul 17	Aug 14	88.4%	45.3%	95.2%	37	82
$130.00	Jul 17	Aug 28	86.2%	45.4%	89.8%	20	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 26.78, avg 3.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Aug 7	$0.18	$4.82	$0.18	26.78	$170.18
$162.50	$165.00	Jul 31	$0.13	$2.37	$0.13	18.23	$162.63
$167.50	$170.00	Jul 31	$0.15	$2.35	$0.15	15.67	$167.65
$172.50	$175.00	Aug 28	$0.16	$2.34	$0.16	14.62	$172.66
$170.00	$175.00	Aug 21	$0.33	$4.67	$0.33	14.15	$170.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Aug 7	$0.36	$4.64	$0.36	12.89	$124.64
$125.00	$120.00	Aug 21	$0.40	$4.60	$0.40	11.50	$124.60
$134.00	$130.00	Aug 28	$0.38	$3.62	$0.38	9.53	$133.62
$137.00	$136.00	Jul 17	$0.10	$0.90	$0.10	9.00	$136.90
$129.00	$125.00	Aug 7	$0.43	$3.57	$0.43	8.30	$128.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 16.86, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 17	$4.72	$4.72	$0.28	16.86	$129.72
$130.00	$134.00	Jul 24	$3.72	$3.72	$0.28	13.29	$133.72
$120.00	$130.00	Aug 21	$8.68	$8.68	$1.32	6.58	$128.68
$137.00	$140.00	Jul 24	$2.58	$2.58	$0.42	6.14	$139.58
$135.00	$140.00	Jul 31	$4.12	$4.12	$0.88	4.68	$139.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$142.00	$141.00	Aug 7	$0.88	$0.88	$0.12	7.33	$141.12
$135.00	$134.00	Aug 7	$0.82	$0.82	$0.18	4.56	$134.18
$133.00	$132.00	Jul 24	$0.78	$0.78	$0.22	3.55	$132.22
$142.00	$141.00	Aug 14	$0.77	$0.77	$0.23	3.35	$141.23
$165.00	$155.00	Aug 21	$7.60	$7.60	$2.40	3.17	$157.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.74, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.12	56.9%	37.1%
$135.00	Jul 17	Jul 31	$0.17	54.0%	31.9%
$160.00	Jul 17	Jul 24	$0.24	44.4%	32.9%
$162.50	Jul 17	Jul 24	$0.29	56.8%	39.7%
$134.00	Jul 17	Jul 24	$0.35	75.9%	64.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Jul 24	Jul 31	$0.10	90.8%	70.0%
$137.00	Jul 17	Jul 24	$0.11	68.0%	36.1%
$136.00	Jul 17	Jul 24	$0.22	61.1%	38.6%
$143.00	Jul 17	Jul 24	$0.23	48.6%	27.1%
$132.00	Jul 17	Jul 24	$0.27	83.8%	51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.56% of stock, avg 8.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Jul 17	$2.07	$1.73	$3.80	$144.20	$151.80	2.56%
$146.00	Jul 17	$3.22	$0.98	$4.20	$141.80	$150.20	2.83%
$150.00	Jul 17	$1.05	$3.32	$4.37	$145.63	$154.37	2.95%
$149.00	Jul 17	$1.82	$2.71	$4.53	$144.47	$153.53	3.05%
$145.00	Jul 17	$4.00	$0.59	$4.59	$140.41	$149.59	3.09%
$147.00	Jul 17	$3.15	$1.46	$4.61	$142.39	$151.61	3.11%
$152.50	Jul 17	$0.37	$4.70	$5.07	$147.43	$157.57	3.42%
$144.00	Jul 17	$5.20	$0.51	$5.71	$138.29	$149.71	3.85%
$148.00	Jul 24	$3.43	$2.78	$6.21	$141.79	$154.21	4.19%
$143.00	Jul 17	$5.85	$0.40	$6.25	$136.75	$149.25	4.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.42% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$144.00	Jul 17	$0.11	$0.51	$0.62	$143.38	$155.62
$155.00	$145.00	Jul 17	$0.11	$0.59	$0.70	$144.30	$155.70
$152.50	$144.00	Jul 17	$0.37	$0.51	$0.88	$143.12	$153.38
$152.50	$145.00	Jul 17	$0.37	$0.59	$0.96	$144.04	$153.46
$155.00	$146.00	Jul 17	$0.11	$0.98	$1.09	$144.91	$156.09
$152.50	$146.00	Jul 17	$0.37	$0.98	$1.35	$144.65	$153.85
$150.00	$144.00	Jul 17	$1.05	$0.51	$1.56	$142.44	$151.56
$155.00	$147.00	Jul 17	$0.11	$1.46	$1.57	$145.43	$156.57
$150.00	$145.00	Jul 17	$1.05	$0.59	$1.64	$143.36	$151.64
$152.50	$147.00	Jul 17	$0.37	$1.46	$1.83	$145.17	$154.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 16.65, avg credit $1.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
123/124	137/140	Jul 24	$2.83	$0.17	16.65	$121.17	$139.83
138/139	143/146	Aug 7	$2.81	$0.19	14.79	$136.19	$145.81
120/121	141/143	Jul 31	$1.86	$0.14	13.29	$119.14	$142.86
134/135	140/143	Aug 7	$2.79	$0.21	13.29	$132.21	$142.79
120/125	140/145	Aug 14	$4.65	$0.35	13.29	$120.35	$144.65
134/135	148/150	Aug 7	$1.84	$0.16	11.50	$133.16	$149.84
126/128	135/140	Jul 31	$4.59	$0.41	11.20	$123.41	$139.59
138/139	140/145	Aug 14	$4.56	$0.44	10.36	$134.44	$144.56
130/131	141/143	Jul 31	$1.81	$0.19	9.53	$129.19	$142.81
125/129	140/145	Aug 14	$4.50	$0.50	9.00	$124.50	$144.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 21	$0.06	$4.94	82.33
$155.00	$157.50	$160.00	Jul 17	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 31	$0.07	$2.43	34.71
$165.00	$170.00	$175.00	Aug 7	$0.21	$4.79	22.81
$135.00	$140.00	$145.00	Aug 21	$0.22	$4.78	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 21	$0.24	$4.76	19.83
$142.00	$143.00	$144.00	Jul 17	$0.05	$0.95	19.00
$125.00	$130.00	$135.00	Aug 21	$0.26	$4.74	18.23
$135.00	$136.00	$137.00	Jul 17	$0.06	$0.94	15.67
$122.00	$123.00	$124.00	Jul 31	$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. 114 found (best net $-3.53, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$175.00	1:2	Jul 17	-$0.18	$4.82
$165.00	$170.00	1:2	Aug 21	-$0.74	$4.26
$170.00	$175.00	1:2	Aug 21	-$0.89	$4.11
$155.00	$160.00	1:2	Aug 14	-$1.09	$3.91
$160.00	$165.00	1:2	Aug 21	-$1.12	$3.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Aug 21	-$3.53	$6.47
$125.00	$120.00	1:2	Jul 17	-$0.01	$4.99
$125.00	$120.00	1:2	Aug 21	-$0.33	$4.67
$130.00	$125.00	1:2	Aug 21	-$0.49	$4.51
$135.00	$130.00	1:2	Aug 21	-$0.87	$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.79%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 21	$7.10	0.50	1.1%	4.79%	5.88%	44	1.2K
$149.00	Aug 14	$6.95	0.50	0.4%	4.68%	5.10%	--	21
$150.00	Aug 7	$5.90	0.49	1.1%	3.98%	5.07%	121	234
$150.00	Aug 28	$5.90	0.49	1.1%	3.98%	5.07%	1	10
$152.50	Aug 14	$5.35	0.43	2.8%	3.61%	6.38%	1	25
$155.00	Aug 28	$5.30	0.41	4.5%	3.57%	8.03%	5	--
$155.00	Aug 21	$5.15	0.40	4.5%	3.47%	7.93%	164	665
$150.00	Aug 14	$4.95	0.47	1.1%	3.34%	4.43%	4	11
$152.50	Aug 7	$4.85	0.43	2.8%	3.27%	6.05%	7	37
$155.00	Aug 14	$4.40	0.39	4.5%	2.97%	7.43%	12	41

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 6,103

Total Puts 3,371

Put/Call Ratio 0.55

Net Difference 2,732

Prior's Put/Call Breakdown

Total Calls 3,224

Total Puts 3,043

Put/Call Ratio 0.94

Net Difference 181

Prior 7-Day Put/Call Summary

Total Calls 32,114

Total Puts 24,976

Average Put/Call Ratio 0.81

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