ABNB - Options Database

ABNB

AIRBNB INC A

$186.79 +0.97%

(8/21 15:05) ◀

Friday, August 21, 2026 (3:10pm)

▶ (8/21 18:00)

◀ 8/21 15:10 ▶

Option Volume

Detail

ℹ

Current (08/21) 14,355

Calls: 7,002 (49%)

Puts: 7,353 (51%)

Prior (08/20) 12,417

Calls: 6,205 (50%)

Puts: 6,212 (50%)

Current vs Prior +15.61%

Calls: +12.84% (Calls)

Puts: +18.37% (Puts)

Prior 7-Day Total 141,339

Calls: 82,319 (58%)

Puts: 59,020 (42%)

Prior 7-Day Average 20,191

Calls: 11,759 (58%)

Puts: 8,431 (42%)

Current vs Prior 7-Day Avg -28.90%

Calls: -40.46%

Puts: -12.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/21) $13.72M

Calls: $10.90M (79%)

Puts: $2.82M (21%)

Prior (08/20) $17.93M

Calls: $15.51M (87%)

Puts: $2.42M (13%)

Current vs Prior -23.52%

Calls: -29.76%

Puts: +16.46%

Prior 7-Day Total $119.26M

Calls: $98.77M (83%)

Puts: $20.49M (17%)

Prior 7-Day Average $17.04M

Calls: $14.11M (83%)

Puts: $2.93M (17%)

Current vs Prior 7-Day Avg -19.49%

Calls: -22.77%

Puts: -3.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 1.05

Prior (08/20) 1.00

Current vs Prior +4.89%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +34.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/21) 265,448

Calls: 137,471 (52%)

Puts: 127,977 (48%)

Prior (08/20) 262,087

Calls: 135,837 (52%)

Puts: 126,250 (48%)

Current vs Prior +1.28%

Prior 7-Day Total 1,772,680

Calls: 913,934 (52%)

Puts: 858,746 (48%)

Prior 7-Day Average 253,240

Calls: 130,562 (52%)

Puts: 122,678 (48%)

Current vs Prior 7-Day Avg +4.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.48% | 3.95%1.48% | 7.84%

Prior 1.46% | 3.35%1.46% | 6.56%

Current vs Prior +1.23% | +17.89%+1.23% | +19.62%

Prior 7-Day Avg 2.86% | 4.45%3.32% | 8.33%

Current vs 7-Day Avg -48.14% | -11.31%-55.30% | -5.87%

Prior 7-Day Eod 1.46% | 3.35%1.46% | 6.56%

Current vs 7-Day Eod +1.23% | +17.89%+1.23% | +19.62%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.78% | 9.07%

Calls: 32.04% | 6.20%

Puts: 59.52% | 11.94%

Prior 59.53% | 42.75%

Calls: 75.51% | 63.61%

Puts: 43.55% | 21.89%

Current vs Prior -23.10% | -78.78%

Prior 7-Day Avg 24.42% | 18.57%

Calls: 30.40% | 25.08%

Puts: 18.43% | 12.06%

Current vs 7-Day Avg +87.48% | -51.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($10.90M) vs puts ($2.82M). Slightly bearish P/C ratio of 1.05.

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 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 55 of results (avg 6.9%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	16.45	16.95	$16.70	3.0%	277	1.00	987
$150.00	Aug 21	36.40	37.80	$37.10	3.8%	210	1.00	1.2K
$155.00	Aug 21	30.60	31.90	$31.25	4.2%	266	1.00	7.3K
$185.00	Sep 18	7.05	7.35	$7.20	4.2%	468	0.56	1.9K
$160.00	Aug 21	25.90	27.10	$26.50	4.5%	298	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	4.85	4.95	$4.90	2.0%	585	0.44	778
$190.00	Sep 18	7.35	7.55	$7.45	2.7%	54	0.57	262
$190.00	Sep 4	5.70	5.95	$5.83	4.3%	5	0.61	33
$180.00	Sep 18	3.00	3.15	$3.08	4.9%	73	0.31	645
$175.00	Sep 18	1.78	1.87	$1.83	4.9%	16	0.20	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.76, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 28	0.89	1.02	$0.96	13.5%	27	0.23	31

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	0.50	0.60	$0.55	18.2%	27	0.07	223

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	36.40	37.80	$37.10	3.8%	210	1.00	1.2K
$155.00	Aug 21	30.60	31.90	$31.25	4.2%	266	1.00	7.3K
$157.50	Aug 21	28.80	30.90	$29.85	7.0%	9	1.00	148
$160.00	Aug 21	25.90	27.10	$26.50	4.5%	298	1.00	1.3K
$162.50	Aug 21	23.25	25.15	$24.20	7.9%	3	1.00	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	21.60	24.40	$23.00	12.2%	1	1.00	1
$195.00	Aug 21	6.65	9.75	$8.20	37.8%	2	0.99	2
$192.50	Aug 21	4.40	6.80	$5.60	42.9%	1	0.99	4
$200.00	Aug 21	11.65	14.50	$13.08	21.8%	8	0.98	7
$190.00	Aug 21	2.50	3.65	$3.08	37.3%	85	0.95	71

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 11.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	4.60	4.85	$4.72	5.3%	542	0.43	1.6K
$185.00	Sep 18	7.05	7.35	$7.20	4.2%	468	0.56	1.9K
$190.00	Aug 21	0.02	0.06	$0.04	100.0%	457	0.05	1.0K
$187.50	Aug 21	0.03	0.20	$0.12	141.7%	344	0.20	425
$200.00	Aug 28	0.13	0.20	$0.17	41.2%	301	0.05	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.96	1.19	$1.08	21.3%	1.6K	0.13	1.6K
$185.00	Aug 28	2.05	2.33	$2.19	12.8%	1.3K	0.40	851
$185.00	Sep 18	4.85	4.95	$4.90	2.0%	585	0.44	778
$187.50	Aug 21	0.71	1.21	$0.96	52.1%	503	0.80	313
$185.00	Aug 21	0.00	0.05	$0.03	166.7%	266	0.06	525

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 63.9%, max 66.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Sep 4	49.1%	29.4%	66.6%	371	489

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Sep 11	49.1%	30.4%	61.3%	525	316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.79, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Aug 21	$1.40	$1.10	$1.40	100%	0.79	$156.40
$175.00	$195.00	Oct 2	$11.08	$8.92	$11.08	75%	0.81	$186.08
$200.00	$202.50	Sep 25	$0.32	$2.18	$0.32	25%	6.81	$200.32
$185.00	$190.00	Sep 25	$2.30	$2.70	$2.30	56%	1.17	$187.30
$195.00	$200.00	Oct 2	$1.32	$3.68	$1.32	36%	2.79	$196.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$172.50	Sep 25	$0.23	$2.27	$0.23	22%	9.87	$174.77
$177.50	$175.00	Sep 4	$0.18	$2.32	$0.18	18%	12.89	$177.32
$175.00	$172.50	Sep 11	$0.20	$2.30	$0.20	17%	11.50	$174.80
$180.00	$177.50	Sep 25	$0.56	$1.94	$0.56	32%	3.46	$179.44
$177.50	$175.00	Oct 2	$0.50	$2.00	$0.50	29%	4.00	$177.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.52, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Sep 25	$0.77	$0.77	$1.73	78%	0.45	$203.27
$197.50	$200.00	Sep 25	$0.80	$0.80	$1.70	70%	0.47	$198.30
$200.00	$210.00	Sep 18	$1.13	$1.13	$8.87	79%	0.13	$201.13
$190.00	$192.50	Aug 28	$0.75	$0.75	$1.75	66%	0.43	$190.75
$197.50	$200.00	Aug 28	$0.23	$0.23	$2.27	90%	0.10	$197.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Sep 4	$0.85	$0.85	$1.65	89%	0.52	$166.65
$167.50	$165.00	Sep 25	$0.94	$0.94	$1.56	85%	0.60	$166.56
$152.50	$150.00	Aug 21	$0.49	$0.49	$2.01	95%	0.24	$152.01
$162.50	$160.00	Sep 25	$0.64	$0.64	$1.86	89%	0.34	$161.86
$175.00	$170.00	Oct 2	$1.31	$1.31	$3.69	74%	0.36	$173.69

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 0.58% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 21	$0.12	$0.96	$1.08	$186.42	$188.58	0.58%
$185.00	Aug 21	$1.81	$0.03	$1.84	$183.16	$186.84	0.99%
$190.00	Aug 21	$0.04	$3.08	$3.12	$186.88	$193.12	1.67%
$182.50	Aug 21	$3.70	$0.01	$3.71	$178.79	$186.21	1.99%
$192.50	Aug 21	$0.01	$5.60	$5.61	$186.89	$198.11	3.00%
$187.50	Aug 28	$2.70	$3.35	$6.05	$181.45	$193.55	3.24%
$185.00	Aug 28	$4.03	$2.19	$6.22	$178.78	$191.22	3.33%
$180.00	Aug 21	$6.63	$0.01	$6.64	$173.36	$186.64	3.55%
$190.00	Aug 28	$1.71	$4.95	$6.66	$183.34	$196.66	3.57%
$182.50	Aug 28	$5.90	$1.37	$7.27	$175.23	$189.77	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.08% of stock, avg 2.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$185.00	Aug 21	$0.12	$0.03	$0.15	$184.85	$187.65
$197.50	$175.00	Aug 28	$0.40	$0.23	$0.63	$174.37	$198.13
$197.50	$177.50	Aug 28	$0.40	$0.44	$0.84	$176.66	$198.34
$195.00	$175.00	Aug 28	$0.60	$0.23	$0.83	$174.17	$195.83
$195.00	$177.50	Aug 28	$0.60	$0.44	$1.04	$176.46	$196.04
$210.00	$165.00	Sep 18	$0.63	$0.55	$1.18	$163.82	$211.18
$197.50	$180.00	Aug 28	$0.40	$0.82	$1.22	$178.78	$198.72
$192.50	$175.00	Aug 28	$0.96	$0.23	$1.19	$173.81	$193.69
$195.00	$180.00	Aug 28	$0.60	$0.82	$1.42	$178.58	$196.42
$192.50	$177.50	Aug 28	$0.96	$0.44	$1.40	$176.10	$193.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 2.16, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	202/205	Sep 25	$1.71	$0.79	63%	2.16	$165.79	$204.21
165/168	198/200	Sep 25	$1.74	$0.76	55%	2.29	$165.76	$199.24
160/162	202/205	Sep 25	$1.41	$1.09	67%	1.29	$161.09	$203.91
165/168	195/198	Sep 25	$1.70	$0.80	50%	2.13	$165.80	$196.70
165/168	195/198	Sep 4	$1.29	$1.21	66%	1.07	$166.21	$196.29
160/162	198/200	Sep 25	$1.44	$1.06	59%	1.36	$161.06	$198.94
165/168	192/195	Sep 4	$1.44	$1.06	58%	1.36	$166.06	$193.94
175/178	202/205	Sep 25	$1.63	$0.87	50%	1.87	$175.87	$204.13
165/168	198/200	Sep 4	$1.05	$1.45	72%	0.72	$166.45	$198.55
165/168	200/202	Sep 25	$1.26	$1.24	60%	1.02	$166.24	$201.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 21	$0.20	$2.30	80%	11.50
$185.00	$187.50	$190.00	Aug 21	$1.61	$0.89	95%	0.55
$175.00	$180.00	$185.00	Sep 18	$0.35	$4.65	23%	13.29
$200.00	$210.00	$220.00	Sep 18	$0.70	$9.30	18%	13.29
$195.00	$200.00	$205.00	Oct 2	$0.16	$4.84	16%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 21	$1.19	$1.31	90%	1.10
$182.50	$185.00	$187.50	Aug 21	$0.91	$1.59	79%	1.75
$190.00	$195.00	$200.00	Sep 18	$0.37	$4.63	22%	12.51
$187.50	$190.00	$192.50	Aug 28	$0.20	$2.30	24%	11.50
$165.00	$170.00	$175.00	Sep 18	$0.22	$4.78	13%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-3.16, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Aug 21	-$0.77	$1.73
$185.00	$190.00	1:2	Sep 11	-$1.45	$3.55
$205.00	$220.00	1:2	Sep 25	-$1.20	$13.80
$195.00	$200.00	1:2	Sep 18	-$0.57	$4.43
$190.00	$195.00	1:2	Sep 18	-$1.18	$3.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$3.16	$6.84
$200.00	$190.00	1:2	Sep 25	-$1.77	$8.23
$192.50	$190.00	1:2	Aug 21	-$0.56	$1.94
$200.00	$195.00	1:2	Aug 21	-$3.32	$1.68
$180.00	$175.00	1:2	Sep 18	-$0.58	$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.22%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 2	$4.15	0.36	4.4%	2.22%	6.62%	1	5
$190.00	Sep 25	$5.20	0.45	1.7%	2.78%	4.50%	5	78
$200.00	Oct 2	$2.75	0.28	7.1%	1.47%	8.54%	--	105
$195.00	Sep 25	$3.35	0.35	4.4%	1.79%	6.19%	--	13
$190.00	Sep 18	$4.60	0.43	1.7%	2.46%	4.18%	542	1.6K
$197.50	Sep 25	$2.64	0.30	5.7%	1.41%	7.15%	--	18
$195.00	Sep 18	$2.85	0.31	4.4%	1.53%	5.92%	101	507
$200.00	Sep 25	$2.08	0.25	7.1%	1.11%	8.19%	--	104
$205.00	Oct 2	$1.69	0.20	9.8%	0.90%	10.65%	--	104
$202.50	Sep 25	$1.62	0.22	8.4%	0.87%	9.28%	10	19

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 7,002

Total Puts 7,353

Put/Call Ratio 1.05

Net Difference -351

Prior's Put/Call Breakdown

Total Calls 6,205

Total Puts 6,212

Put/Call Ratio 1.00

Net Difference -7

Prior 7-Day Put/Call Summary

Total Calls 82,319

Total Puts 59,020

Average Put/Call Ratio 0.78

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