ABNB - Options Database

ABNB

AIRBNB INC A

$184.98 +0.15%

$184.80 (-0.10%)🌙

as of 08/11 06:07 PM

(8/10 18:05) ◀

Tuesday, August 11, 2026 (6:07pm)

▶ (8/12 15:05)

◀ 8/11 18:07 ▶

Option Volume

Detail

ℹ

Current (08/11) 24,842

Calls: 11,904 (48%)

Puts: 12,938 (52%)

Prior (08/10) 47,724

Calls: 26,406 (55%)

Puts: 21,318 (45%)

Current vs Prior -47.95%

Calls: -54.92% (Calls)

Puts: -39.31% (Puts)

Prior 7-Day Total 229,138

Calls: 137,352 (60%)

Puts: 91,786 (40%)

Prior 7-Day Average 32,734

Calls: 19,621 (60%)

Puts: 13,112 (40%)

Current vs Prior 7-Day Avg -24.11%

Calls: -39.33%

Puts: -1.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/11) $15.22M

Calls: $9.73M (64%)

Puts: $5.50M (36%)

Prior (08/10) $37.76M

Calls: $29.83M (79%)

Puts: $7.93M (21%)

Current vs Prior -59.68%

Calls: -67.39%

Puts: -30.72%

Prior 7-Day Total $140.12M

Calls: $116.98M (83%)

Puts: $23.13M (17%)

Prior 7-Day Average $20.02M

Calls: $16.71M (83%)

Puts: $3.30M (17%)

Current vs Prior 7-Day Avg -23.94%

Calls: -41.79%

Puts: +66.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/11) 1.09

Prior (08/10) 0.81

Current vs Prior +34.63%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +31.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/11) 239,999

Calls: 123,464 (51%)

Puts: 116,535 (49%)

Prior (08/10) 222,577

Calls: 115,129 (52%)

Puts: 107,448 (48%)

Current vs Prior +7.83%

Prior 7-Day Total 1,371,352

Calls: 716,851 (52%)

Puts: 654,501 (48%)

Prior 7-Day Average 195,907

Calls: 102,407 (52%)

Puts: 93,500 (48%)

Current vs Prior 7-Day Avg +22.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 3.38% | 4.81%4.81% | 9.31%

Prior 3.77% | 5.47%5.47% | 9.91%

Current vs Prior -10.19% | -12.10%-12.10% | -5.99%

Prior 7-Day Avg 6.85% | 8.15%8.62% | 12.39%

Current vs 7-Day Avg -50.59% | -40.94%-44.20% | -24.81%

Prior 7-Day Eod 3.77% | 5.47%5.47% | 9.91%

Current vs 7-Day Eod -10.19% | -12.10%-12.10% | -5.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.85% | 8.04%

Calls: 12.67% | 6.74%

Puts: 11.03% | 9.35%

Prior 11.85% | 8.04%

Calls: 12.67% | 6.74%

Puts: 11.03% | 9.35%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.56% | 10.43%

Calls: 14.79% | 10.02%

Puts: 16.34% | 10.84%

Current vs 7-Day Avg -23.86% | -22.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($9.73M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 48% vs prior. Slightly bearish P/C ratio of 1.09.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 34 of results (avg 8.2%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	2.35	2.43	$2.39	3.3%	1.6K	0.50	657
$190.00	Sep 18	5.25	5.55	$5.40	5.6%	74	0.42	599
$185.00	Aug 21	3.90	4.15	$4.03	6.2%	426	0.51	446
$175.00	Sep 18	13.55	14.45	$14.00	6.4%	6	0.73	1.2K
$148.00	Aug 14	35.75	38.40	$37.08	7.1%	--	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	4.65	4.80	$4.72	3.2%	98	0.37	248
$187.50	Aug 21	5.00	5.25	$5.13	4.9%	52	0.58	62
$185.00	Aug 21	3.65	3.95	$3.80	7.9%	654	0.49	139
$185.00	Sep 18	6.75	7.35	$7.05	8.5%	183	0.48	229
$220.00	Aug 14	33.15	36.20	$34.67	8.8%	43	0.99	--

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. 105 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Aug 14	35.75	38.40	$37.08	7.1%	--	1.00	35
$149.00	Aug 14	34.70	37.40	$36.05	7.5%	--	1.00	63
$150.00	Aug 14	33.70	36.40	$35.05	7.7%	14	1.00	191
$152.50	Aug 14	31.25	34.50	$32.88	9.9%	13	1.00	271
$155.00	Aug 14	28.85	31.40	$30.13	8.5%	5	1.00	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 14	33.15	36.20	$34.67	8.8%	43	0.99	--
$205.00	Aug 14	18.15	21.60	$19.88	17.4%	2	0.96	--
$195.00	Aug 14	9.10	11.10	$10.10	19.8%	51	0.93	26
$195.00	Aug 21	8.85	12.00	$10.43	30.2%	3	0.83	1
$190.00	Aug 14	4.60	7.00	$5.80	41.4%	31	0.79	32

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 19.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	2.35	2.43	$2.39	3.3%	1.6K	0.50	657
$190.00	Aug 14	0.62	0.82	$0.72	27.8%	1.2K	0.21	882
$200.00	Aug 21	0.18	0.45	$0.32	84.4%	775	0.07	1.2K
$200.00	Sep 18	1.92	2.80	$2.36	37.3%	516	0.23	2.6K
$187.50	Aug 14	1.10	1.50	$1.30	30.8%	435	0.34	354

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 14	0.02	0.09	$0.06	116.7%	890	0.02	926
$185.00	Aug 14	2.17	2.60	$2.38	18.1%	745	0.50	431
$175.00	Aug 14	0.13	0.16	$0.15	20.0%	697	0.05	1.0K
$180.00	Aug 14	0.65	0.80	$0.73	20.5%	686	0.20	1.0K
$185.00	Aug 21	3.65	3.95	$3.80	7.9%	654	0.49	139

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 15.5%, max 22.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Aug 14	Sep 25	37.5%	30.6%	22.6%	151	916
$185.00	Aug 14	Sep 25	35.8%	30.1%	18.8%	1.6K	701
$190.00	Aug 14	Sep 25	36.8%	32.7%	12.7%	1.2K	920
$187.50	Aug 14	Aug 28	35.5%	32.4%	9.5%	437	355

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Aug 14	Sep 25	37.5%	30.6%	22.6%	704	1.0K
$185.00	Aug 14	Sep 25	35.8%	30.1%	18.8%	747	435
$190.00	Aug 14	Sep 25	36.8%	32.7%	12.7%	33	41
$187.50	Aug 14	Aug 21	35.5%	33.5%	5.9%	463	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 50.28, avg 5.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$220.00	Sep 4	$0.39	$19.61	$0.39	16%	50.28	$200.39
$180.00	$185.00	Sep 18	$2.25	$2.75	$2.25	64%	1.22	$182.25
$175.00	$177.50	Sep 11	$1.45	$1.05	$1.45	76%	0.72	$176.45
$177.50	$180.00	Aug 21	$1.60	$0.90	$1.60	80%	0.56	$179.10
$182.50	$185.00	Aug 21	$1.07	$1.43	$1.07	61%	1.34	$183.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Sep 4	$2.30	$2.70	$2.30	62%	1.17	$187.70
$187.50	$185.00	Aug 14	$1.04	$1.46	$1.04	66%	1.40	$186.46
$185.00	$182.50	Aug 28	$0.73	$1.77	$0.73	48%	2.42	$184.27
$182.50	$180.00	Aug 14	$0.26	$2.24	$0.26	30%	8.62	$182.24
$180.00	$177.50	Aug 28	$0.40	$2.10	$0.40	31%	5.25	$179.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 1.91, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$190.00	Aug 28	$1.61	$1.61	$0.89	56%	1.81	$189.11
$195.00	$200.00	Sep 11	$1.66	$1.66	$3.34	70%	0.50	$196.66
$200.00	$210.00	Sep 18	$1.62	$1.62	$8.38	77%	0.19	$201.62
$185.00	$190.00	Sep 4	$2.45	$2.45	$2.55	49%	0.96	$187.45
$195.00	$200.00	Sep 25	$1.65	$1.65	$3.35	66%	0.49	$196.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Sep 4	$1.64	$1.64	$0.86	64%	1.91	$178.36
$182.50	$180.00	Aug 28	$1.49	$1.49	$1.01	60%	1.48	$181.01
$152.50	$150.00	Sep 4	$0.52	$0.52	$1.98	94%	0.26	$151.98
$177.50	$175.00	Sep 11	$1.11	$1.11	$1.39	69%	0.80	$176.39
$172.50	$170.00	Sep 4	$0.82	$0.82	$1.68	79%	0.49	$171.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.57, cheapest $1.42)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$1.64	35.8%	31.4%
$187.50	Aug 14	Aug 21	$1.69	35.5%	33.5%
$182.50	Aug 14	Aug 21	$1.22	30.1%	32.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$1.42	35.8%	31.4%
$187.50	Aug 14	Aug 21	$1.71	35.5%	33.5%
$182.50	Aug 14	Aug 21	$1.76	30.1%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.55% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 14	$1.30	$3.42	$4.72	$182.78	$192.22	2.55%
$185.00	Aug 14	$2.39	$2.38	$4.77	$180.23	$189.77	2.58%
$182.50	Aug 14	$3.88	$0.99	$4.87	$177.63	$187.37	2.63%
$180.00	Aug 14	$5.75	$0.73	$6.48	$173.52	$186.48	3.50%
$190.00	Aug 14	$0.72	$5.80	$6.52	$183.48	$196.52	3.52%
$185.00	Aug 21	$4.03	$3.80	$7.83	$177.17	$192.83	4.23%
$182.50	Aug 21	$5.10	$2.75	$7.85	$174.65	$190.35	4.24%
$187.50	Aug 21	$2.99	$5.13	$8.12	$179.38	$195.62	4.39%
$177.50	Aug 14	$8.02	$0.36	$8.38	$169.12	$185.88	4.53%
$190.00	Aug 21	$1.98	$6.58	$8.56	$181.44	$198.56	4.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.18% of stock, avg 2.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$175.00	Aug 14	$0.18	$0.15	$0.33	$174.67	$195.33
$215.00	$175.00	Aug 14	$0.35	$0.15	$0.50	$174.50	$215.50
$192.50	$175.00	Aug 14	$0.33	$0.15	$0.48	$174.52	$192.98
$195.00	$177.50	Aug 14	$0.18	$0.36	$0.54	$176.96	$195.54
$192.50	$177.50	Aug 14	$0.33	$0.36	$0.69	$176.81	$193.19
$215.00	$177.50	Aug 14	$0.35	$0.36	$0.71	$176.79	$215.71
$190.00	$175.00	Aug 14	$0.72	$0.15	$0.87	$174.13	$190.87
$195.00	$180.00	Aug 14	$0.18	$0.73	$0.91	$179.09	$195.91
$192.50	$180.00	Aug 14	$0.33	$0.73	$1.06	$178.94	$193.56
$190.00	$177.50	Aug 14	$0.72	$0.36	$1.08	$176.42	$191.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 0.46, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	195/198	Aug 21	$0.79	$1.71	78%	0.46	$156.71	$195.79
178/180	195/198	Aug 21	$1.30	$1.20	54%	1.08	$178.70	$196.30
165/168	195/198	Aug 21	$0.62	$1.88	78%	0.33	$166.88	$195.62
170/172	195/198	Aug 21	$0.75	$1.75	72%	0.43	$171.75	$195.75
155/158	192/195	Aug 21	$0.77	$1.73	71%	0.45	$156.73	$193.27
150/152	195/200	Sep 4	$1.65	$3.35	67%	0.49	$150.85	$196.65
162/165	195/200	Sep 11	$1.98	$3.02	60%	0.66	$163.02	$196.98
165/170	195/200	Sep 11	$2.29	$2.71	54%	0.85	$167.71	$197.29
155/158	190/192	Aug 21	$0.90	$1.60	63%	0.56	$156.60	$190.90
165/170	195/200	Sep 25	$2.71	$2.29	45%	1.18	$167.29	$197.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 11	$0.09	$4.91	23%	54.56
$190.00	$195.00	$200.00	Sep 4	$0.15	$4.85	21%	32.33
$170.00	$175.00	$180.00	Sep 18	$0.20	$4.80	18%	24.00
$190.00	$195.00	$200.00	Sep 25	$0.27	$4.73	18%	17.52
$180.00	$185.00	$190.00	Sep 25	$0.30	$4.70	19%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Sep 4	$0.27	$4.73	26%	17.52
$180.00	$185.00	$190.00	Sep 18	$0.15	$4.85	22%	32.33
$180.00	$185.00	$190.00	Sep 25	$0.17	$4.83	19%	28.41
$170.00	$175.00	$180.00	Sep 18	$0.20	$4.80	18%	24.00
$180.00	$185.00	$190.00	Sep 11	$0.40	$4.60	23%	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. 131 found (best net $-5.09, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Sep 25	-$2.53	$12.47
$200.00	$220.00	1:2	Sep 4	-$0.41	$19.59
$185.00	$190.00	1:2	Sep 4	-$1.15	$3.85
$195.00	$200.00	1:2	Sep 4	-$0.06	$4.94
$185.00	$187.50	1:2	Aug 14	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$205.00	1:2	Aug 14	-$5.09	$9.91
$205.00	$195.00	1:2	Aug 14	-$0.32	$9.68
$195.00	$190.00	1:2	Aug 14	-$1.50	$3.50
$190.00	$185.00	1:2	Aug 28	-$1.83	$3.17
$190.00	$187.50	1:2	Aug 14	-$1.04	$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.05%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Sep 18	$7.50	0.52	0.0%	4.05%	4.07%	359	1.1K
$190.00	Sep 18	$5.25	0.42	2.7%	2.84%	5.55%	74	599
$185.00	Sep 25	$7.30	0.53	0.0%	3.95%	3.96%	1	44
$190.00	Sep 25	$4.95	0.43	2.7%	2.68%	5.39%	6	38
$195.00	Sep 18	$3.50	0.32	5.4%	1.89%	7.31%	63	276
$195.00	Sep 25	$2.66	0.34	5.4%	1.44%	6.85%	3	6
$185.00	Sep 11	$5.75	0.52	0.0%	3.11%	3.12%	14	46
$200.00	Sep 18	$1.92	0.23	8.1%	1.04%	9.16%	516	2.6K
$200.00	Sep 25	$1.61	0.25	8.1%	0.87%	8.99%	3	96
$190.00	Sep 11	$3.05	0.41	2.7%	1.65%	4.36%	8	72

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 11,904

Total Puts 12,938

Put/Call Ratio 1.09

Net Difference -1,034

Prior's Put/Call Breakdown

Total Calls 26,406

Total Puts 21,318

Put/Call Ratio 0.81

Net Difference 5,088

Prior 7-Day Put/Call Summary

Total Calls 137,352

Total Puts 91,786

Average Put/Call Ratio 0.83

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