ABNB - Options Database

ABNB

AIRBNB INC A

$144.94 -0.71%

$144.43 (-0.35%)🌙

as of 07/20 06:01 PM

(7/20 15:05) ◀

Monday, July 20, 2026 (6:01pm)

▶

◀ 7/20 18:01

Option Volume

Detail

ℹ

Current (07/20) 12,990

Calls: 8,456 (65%)

Puts: 4,534 (35%)

Prior (07/17) 10,924

Calls: 7,315 (67%)

Puts: 3,609 (33%)

Current vs Prior +18.91%

Calls: +15.60% (Calls)

Puts: +25.63% (Puts)

Prior 7-Day Total 54,397

Calls: 31,869 (59%)

Puts: 22,528 (41%)

Prior 7-Day Average 7,771

Calls: 4,552 (59%)

Puts: 3,218 (41%)

Current vs Prior 7-Day Avg +67.16%

Calls: +85.74%

Puts: +40.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $5.11M

Calls: $3.05M (60%)

Puts: $2.07M (40%)

Prior (07/17) $5.26M

Calls: $3.95M (75%)

Puts: $1.31M (25%)

Current vs Prior -2.82%

Calls: -22.81%

Puts: +57.23%

Prior 7-Day Total $30.58M

Calls: $22.68M (74%)

Puts: $7.90M (26%)

Prior 7-Day Average $4.37M

Calls: $3.24M (74%)

Puts: $1.13M (26%)

Current vs Prior 7-Day Avg +17.03%

Calls: -5.95%

Puts: +83.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.54

Prior (07/17) 0.49

Current vs Prior +8.68%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -28.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 189,412

Calls: 97,371 (51%)

Puts: 92,041 (49%)

Prior (07/17) 213,764

Calls: 110,672 (52%)

Puts: 103,092 (48%)

Current vs Prior -11.39%

Prior 7-Day Total 1,471,204

Calls: 761,775 (52%)

Puts: 709,429 (48%)

Prior 7-Day Average 210,172

Calls: 108,825 (52%)

Puts: 101,347 (48%)

Current vs Prior 7-Day Avg -9.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.84% | 6.09%10.77% | 14.99%

Prior 4.36% | 5.99%1.66% | 12.30%

Current vs Prior -11.79% | +1.64%+547.00% | +21.93%

Prior 7-Day Avg 3.14% | 4.96%3.06% | 12.43%

Current vs 7-Day Avg +22.26% | +22.95%+252.17% | +20.59%

Prior 7-Day Eod 4.36% | 5.99%1.66% | 12.30%

Current vs 7-Day Eod -11.79% | +1.64%+547.00% | +21.93%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.80% | 13.83%

Calls: 18.94% | 14.67%

Puts: 22.67% | 12.99%

Prior 112.96% | 10.87%

Calls: 111.63% | 10.87%

Puts: 114.29% | 10.87%

Current vs Prior -81.59% | +27.23%

Prior 7-Day Avg 43.14% | 10.71%

Calls: 40.95% | 9.67%

Puts: 45.32% | 11.76%

Current vs 7-Day Avg -51.78% | +29.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 30 of results (avg 7.8%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	7.75	8.00	$7.88	3.2%	334	0.53	639
$150.00	Aug 21	5.45	5.80	$5.63	6.2%	38	0.43	1.3K
$146.00	Aug 14	6.55	7.15	$6.85	8.8%	2	0.50	18
$141.00	Jul 24	4.80	5.25	$5.03	8.9%	--	0.75	19
$149.00	Aug 14	5.25	5.75	$5.50	9.1%	--	0.44	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	9.90	10.25	$10.07	3.5%	--	0.57	220
$145.00	Aug 21	7.15	7.50	$7.33	4.8%	795	0.47	386
$140.00	Aug 21	4.95	5.25	$5.10	5.9%	55	0.37	463
$146.00	Jul 31	4.10	4.35	$4.22	5.9%	--	0.53	27
$144.00	Aug 14	6.30	6.70	$6.50	6.2%	--	0.45	18

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 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	27.90	31.20	$29.55	11.2%	3	0.99	--
$120.00	Jul 24	24.05	27.20	$25.63	12.3%	7	0.99	6
$122.00	Jul 24	21.85	25.20	$23.53	14.2%	2	0.99	--
$123.00	Jul 24	20.45	24.20	$22.33	16.8%	2	0.98	--
$125.00	Jul 31	18.70	22.45	$20.58	18.2%	5	0.98	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	8.50	10.90	$9.70	24.7%	--	0.93	10
$152.50	Jul 24	6.35	8.55	$7.45	29.5%	--	0.88	28
$170.00	Aug 21	23.90	26.75	$25.33	11.3%	--	0.87	11
$165.00	Aug 21	19.40	21.35	$20.38	9.6%	--	0.82	13
$150.00	Jul 24	4.10	6.65	$5.38	47.4%	141	0.78	35

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 9.2K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	3.60	3.95	$3.78	9.3%	2.7K	0.33	4.8K
$160.00	Aug 21	2.37	2.60	$2.49	9.2%	367	0.24	1.3K
$155.00	Jul 24	0.06	0.35	$0.21	138.1%	346	0.07	581
$145.00	Aug 21	7.75	8.00	$7.88	3.2%	334	0.53	639
$150.00	Jul 24	0.66	0.88	$0.77	28.6%	254	0.22	333

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	7.15	7.50	$7.33	4.8%	795	0.47	386
$145.00	Aug 14	6.75	7.20	$6.98	6.4%	705	0.48	11
$120.00	Aug 21	0.54	0.90	$0.72	50.0%	184	0.07	535
$150.00	Jul 24	4.10	6.65	$5.38	47.4%	141	0.78	35
$145.00	Jul 24	2.37	2.61	$2.49	9.6%	89	0.49	251

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 32.6%, max 107.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 24	Aug 21	84.1%	47.0%	79.1%	7	26
$125.00	Jul 24	Aug 14	91.6%	52.2%	75.6%	5	18
$170.00	Jul 24	Aug 28	80.1%	47.6%	68.4%	2	11
$172.50	Jul 24	Aug 28	71.9%	49.9%	44.0%	1	34
$162.50	Jul 24	Aug 21	61.4%	43.1%	42.5%	197	47

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$126.00	Jul 24	Jul 31	87.6%	42.2%	107.9%	2	133
$125.00	Jul 24	Aug 28	91.6%	49.8%	84.0%	--	57
$120.00	Jul 24	Aug 21	84.1%	47.0%	79.1%	184	661
$131.00	Jul 24	Aug 28	67.4%	39.8%	69.4%	32	104
$124.00	Jul 24	Jul 31	95.5%	62.5%	52.7%	--	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 30.25, avg 3.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 31	$0.16	$4.84	$0.16	30.25	$165.16
$170.00	$172.50	Jul 24	$0.10	$2.40	$0.10	24.00	$170.10
$155.00	$157.50	Jul 24	$0.13	$2.37	$0.13	18.23	$155.13
$160.00	$162.50	Jul 31	$0.16	$2.34	$0.16	14.62	$160.16
$155.00	$157.50	Aug 7	$0.16	$2.34	$0.16	14.62	$155.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$128.00	$126.00	Jul 31	$0.12	$1.88	$0.12	15.67	$127.88
$125.00	$120.00	Aug 7	$0.45	$4.55	$0.45	10.11	$124.55
$130.00	$125.00	Aug 28	$0.48	$4.52	$0.48	9.42	$129.52
$136.00	$135.00	Jul 24	$0.10	$0.90	$0.10	9.00	$135.90
$130.00	$125.00	Aug 7	$0.50	$4.50	$0.50	9.00	$129.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 22.33, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$132.00	Jul 31	$6.70	$6.70	$0.30	22.33	$131.70
$135.00	$137.00	Jul 24	$1.80	$1.80	$0.20	9.00	$136.80
$132.00	$135.00	Jul 31	$2.68	$2.68	$0.32	8.38	$134.68
$120.00	$130.00	Aug 21	$8.55	$8.55	$1.45	5.90	$128.55
$130.00	$132.00	Jul 24	$1.70	$1.70	$0.30	5.67	$131.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 24	$2.25	$2.25	$0.25	9.00	$152.75
$152.50	$150.00	Jul 24	$2.07	$2.07	$0.43	4.81	$150.43
$149.00	$148.00	Jul 24	$0.82	$0.82	$0.18	4.56	$148.18
$144.00	$143.00	Jul 24	$0.81	$0.81	$0.19	4.26	$143.19
$139.00	$138.00	Jul 31	$0.77	$0.77	$0.23	3.35	$138.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.98, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 24	Jul 31	$0.14	56.6%	42.8%
$160.00	Jul 24	Jul 31	$0.22	46.2%	37.4%
$132.00	Jul 24	Jul 31	$0.30	48.3%	40.9%
$167.50	Aug 7	Aug 14	$0.37	54.3%	50.6%
$157.50	Jul 24	Jul 31	$0.42	42.1%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$129.00	Jul 24	Jul 31	$0.11	67.5%	44.8%
$138.00	Jul 24	Jul 31	$0.13	47.5%	30.7%
$124.00	Jul 24	Jul 31	$0.16	95.5%	62.5%
$128.00	Jul 24	Jul 31	$0.17	57.1%	44.1%
$134.00	Jul 24	Jul 31	$0.22	58.0%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.39% of stock, avg 9.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$143.00	Jul 24	$3.70	$1.22	$4.92	$138.08	$147.92	3.39%
$146.00	Jul 24	$2.10	$2.91	$5.01	$140.99	$151.01	3.46%
$145.00	Jul 24	$2.61	$2.49	$5.10	$139.90	$150.10	3.52%
$144.00	Jul 24	$3.08	$2.03	$5.11	$138.89	$149.11	3.53%
$147.00	Jul 24	$1.71	$3.58	$5.29	$141.71	$152.29	3.65%
$148.00	Jul 24	$1.33	$4.15	$5.48	$142.52	$153.48	3.78%
$149.00	Jul 24	$1.02	$4.97	$5.99	$143.01	$154.99	4.13%
$141.00	Jul 24	$5.03	$1.01	$6.04	$134.96	$147.04	4.17%
$150.00	Jul 24	$0.77	$5.38	$6.15	$143.85	$156.15	4.24%
$142.00	Jul 24	$5.05	$1.25	$6.30	$135.70	$148.30	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.23% of stock, avg 6.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$141.00	Jul 24	$0.77	$1.01	$1.78	$139.22	$151.78
$150.00	$143.00	Jul 24	$0.77	$1.22	$1.99	$141.01	$151.99
$150.00	$142.00	Jul 24	$0.77	$1.25	$2.02	$139.98	$152.02
$149.00	$141.00	Jul 24	$1.02	$1.01	$2.03	$138.97	$151.03
$149.00	$143.00	Jul 24	$1.02	$1.22	$2.24	$140.76	$151.24
$149.00	$142.00	Jul 24	$1.02	$1.25	$2.27	$139.73	$151.27
$148.00	$141.00	Jul 24	$1.33	$1.01	$2.34	$138.66	$150.34
$148.00	$143.00	Jul 24	$1.33	$1.22	$2.55	$140.45	$150.55
$148.00	$142.00	Jul 24	$1.33	$1.25	$2.58	$139.42	$150.58
$147.00	$141.00	Jul 24	$1.71	$1.01	$2.72	$138.28	$149.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 16.24, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/130	135/140	Aug 21	$4.71	$0.29	16.24	$125.29	$139.71
130/131	132/135	Jul 31	$2.81	$0.19	14.79	$128.19	$134.81
126/128	132/135	Jul 31	$2.80	$0.20	14.00	$125.20	$134.80
128/129	130/132	Jul 24	$1.84	$0.16	11.50	$127.16	$131.84
130/131	133/135	Aug 7	$1.84	$0.16	11.50	$129.16	$134.84
135/136	143/145	Aug 7	$1.84	$0.16	11.50	$134.16	$144.84
120/125	135/140	Aug 21	$4.54	$0.46	9.87	$120.46	$139.54
131/132	145/146	Aug 7	$0.90	$0.10	9.00	$131.10	$145.90
130/131	146/147	Aug 14	$0.90	$0.10	9.00	$130.10	$146.90
130/131	147/148	Jul 31	$0.88	$0.12	7.33	$130.12	$147.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 31	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Aug 21	$0.06	$2.44	40.67
$152.50	$155.00	$157.50	Jul 24	$0.07	$2.43	34.71
$157.50	$160.00	$162.50	Aug 21	$0.07	$2.43	34.71
$155.00	$157.50	$160.00	Jul 24	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 7	$0.05	$4.95	99.00
$120.00	$125.00	$130.00	Aug 21	$0.17	$4.83	28.41
$132.00	$133.00	$134.00	Jul 24	$0.07	$0.93	13.29
$150.00	$152.50	$155.00	Jul 24	$0.18	$2.32	12.89
$139.00	$140.00	$141.00	Aug 14	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-1.73, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$129.00	$140.00	1:2	Aug 14	-$1.73	$9.27
$150.00	$157.50	1:2	Aug 28	-$1.16	$6.34
$165.00	$170.00	1:2	Jul 24	-$0.23	$4.77
$160.00	$165.00	1:2	Aug 28	-$2.03	$2.97
$152.50	$155.00	1:2	Jul 24	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$133.00	1:2	Aug 28	-$0.74	$5.26
$125.00	$120.00	1:2	Aug 21	-$0.05	$4.95
$130.00	$125.00	1:2	Aug 7	-$0.37	$4.63
$130.00	$125.00	1:2	Aug 21	-$0.55	$4.45
$120.00	$116.00	1:2	Jul 24	-$0.06	$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.35%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 21	$7.75	0.53	0.0%	5.35%	5.39%	334	639
$145.00	Aug 28	$7.70	0.52	0.0%	5.31%	5.35%	1	1
$146.00	Aug 28	$7.55	0.51	0.7%	5.21%	5.94%	--	10
$146.00	Aug 14	$6.55	0.50	0.7%	4.52%	5.25%	2	18
$145.00	Aug 7	$6.40	0.53	0.0%	4.42%	4.46%	14	8
$147.00	Aug 21	$6.40	0.49	1.4%	4.42%	5.84%	12	--
$145.00	Aug 14	$6.20	0.52	0.0%	4.28%	4.32%	3	23
$149.00	Aug 28	$6.15	0.46	2.8%	4.24%	7.04%	--	11
$148.00	Aug 21	$6.00	0.47	2.1%	4.14%	6.25%	51	--
$147.00	Aug 14	$5.75	0.48	1.4%	3.97%	5.39%	2	50

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 8,456

Total Puts 4,534

Put/Call Ratio 0.54

Net Difference 3,922

Prior's Put/Call Breakdown

Total Calls 7,315

Total Puts 3,609

Put/Call Ratio 0.49

Net Difference 3,706

Prior 7-Day Put/Call Summary

Total Calls 31,869

Total Puts 22,528

Average Put/Call Ratio 0.75

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