ABNB - Options Database

ABNB

AIRBNB INC A

$187.30 +1.24%

$187.03 (-0.14%)🌙

as of 08/21 06:00 PM

(8/21 15:10) ◀

Friday, August 21, 2026 (6:00pm)

▶ (8/24 13:00)

◀ 8/21 18:00 ▶

Option Volume

Detail

ℹ

Current (08/21) 16,266

Calls: 8,177 (50%)

Puts: 8,089 (50%)

Prior (08/20) 12,417

Calls: 6,205 (50%)

Puts: 6,212 (50%)

Current vs Prior +31.00%

Calls: +31.78% (Calls)

Puts: +30.22% (Puts)

Prior 7-Day Total 136,330

Calls: 77,413 (57%)

Puts: 58,917 (43%)

Prior 7-Day Average 19,475

Calls: 11,059 (57%)

Puts: 8,416 (43%)

Current vs Prior 7-Day Avg -16.48%

Calls: -26.06%

Puts: -3.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $15.25M

Calls: $12.35M (81%)

Puts: $2.90M (19%)

Prior (08/20) $17.93M

Calls: $15.51M (87%)

Puts: $2.42M (13%)

Current vs Prior -14.96%

Calls: -20.40%

Puts: +19.91%

Prior 7-Day Total $113.98M

Calls: $93.76M (82%)

Puts: $20.22M (18%)

Prior 7-Day Average $16.28M

Calls: $13.39M (82%)

Puts: $2.89M (18%)

Current vs Prior 7-Day Avg -6.33%

Calls: -7.81%

Puts: +0.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.99

Prior (08/20) 1.00

Current vs Prior -1.19%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +17.52%

Sentiment NEUTRAL

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 1,790,338

Calls: 924,676 (52%)

Puts: 865,662 (48%)

Prior 7-Day Average 255,762

Calls: 132,096 (52%)

Puts: 123,666 (48%)

Current vs Prior 7-Day Avg +3.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.46% | 3.84%1.46% | 7.76%

Prior 1.46% | 3.35%1.46% | 6.56%

Current vs Prior +162.06% | +61.38%-0.14% | +18.31%

Prior 7-Day Avg 2.82% | 4.44%3.11% | 8.20%

Current vs 7-Day Avg +35.92% | +21.93%-52.94% | -5.42%

Prior 7-Day Eod 1.48% | 3.95%1.46% | 6.56%

Current vs 7-Day Eod +158.86% | +36.89%-0.14% | +18.31%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.92% | 10.18%

Calls: 32.04% | 10.00%

Puts: 73.81% | 10.36%

Prior 59.53% | 42.75%

Calls: 75.51% | 63.61%

Puts: 43.55% | 21.89%

Current vs Prior -11.10% | -76.19%

Prior 7-Day Avg 27.68% | 18.90%

Calls: 30.77% | 27.95%

Puts: 18.56% | 13.12%

Current vs 7-Day Avg +91.18% | -46.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($12.35M) vs puts ($2.90M).

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 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 25 of results (avg 8.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	16.95	17.70	$17.33	4.3%	302	1.00	987
$157.50	Aug 28	29.35	30.90	$30.13	5.1%	--	0.98	96
$170.00	Sep 18	18.10	19.25	$18.68	6.2%	34	0.88	1.5K
$152.50	Sep 4	33.75	36.15	$34.95	6.9%	--	0.96	77
$155.00	Sep 4	31.20	33.65	$32.42	7.6%	--	0.95	29

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	7.80	8.30	$8.05	6.2%	10	0.54	21
$210.00	Aug 28	21.60	23.60	$22.60	8.8%	3	0.93	--
$187.50	Sep 11	4.70	5.15	$4.93	9.1%	22	0.49	3
$175.00	Sep 25	2.35	2.59	$2.47	9.7%	208	0.23	69

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. 100 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	35.55	39.40	$37.47	10.3%	219	1.00	1.2K
$152.50	Aug 21	33.05	36.60	$34.83	10.2%	20	1.00	196
$155.00	Aug 21	30.70	34.40	$32.55	11.4%	281	1.00	7.3K
$157.50	Aug 21	28.05	31.90	$29.98	12.8%	9	1.00	148
$160.00	Aug 21	25.65	29.40	$27.53	13.6%	323	1.00	1.3K

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
$200.00	Aug 21	10.70	14.45	$12.58	29.8%	11	1.00	7
$195.00	Aug 21	6.65	9.40	$8.03	34.2%	2	0.99	2
$192.50	Aug 21	4.60	6.10	$5.35	28.0%	2	0.99	4
$210.00	Sep 4	20.65	24.45	$22.55	16.9%	20	0.96	20

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 13.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	4.85	5.25	$5.05	7.9%	590	0.45	1.6K
$187.50	Aug 21	0.00	0.50	$0.25	200.0%	583	0.39	425
$190.00	Aug 21	0.00	0.05	$0.03	166.7%	528	0.04	1.0K
$185.00	Sep 18	7.15	8.10	$7.63	12.5%	468	0.58	1.9K
$200.00	Aug 28	0.13	0.28	$0.21	71.4%	369	0.06	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.75	1.20	$0.98	45.9%	1.6K	0.12	1.6K
$185.00	Aug 28	1.72	2.16	$1.94	22.7%	1.4K	0.37	851
$185.00	Sep 18	4.10	5.40	$4.75	27.4%	590	0.42	778
$187.50	Aug 21	0.01	0.64	$0.33	190.9%	535	0.61	313
$185.00	Aug 21	0.00	0.01	$0.01	100.0%	294	0.01	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 128.8%, max 139.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Sep 4	65.3%	30.0%	117.9%	620	489

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Sep 11	65.3%	27.2%	139.6%	557	316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 24.00, avg 4.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$220.00	Sep 25	$0.60	$14.40	$0.60	19%	24.00	$205.60
$185.00	$190.00	Sep 25	$1.67	$3.33	$1.67	57%	1.99	$186.67
$195.00	$200.00	Oct 2	$1.03	$3.97	$1.03	36%	3.85	$196.03
$180.00	$182.50	Sep 25	$1.22	$1.28	$1.22	69%	1.05	$181.22
$185.00	$187.50	Sep 4	$1.08	$1.42	$1.08	61%	1.31	$186.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Sep 11	$0.42	$2.08	$0.42	41%	4.95	$184.58
$180.00	$177.50	Sep 25	$0.33	$2.17	$0.33	31%	6.58	$179.67
$187.50	$185.00	Sep 4	$0.80	$1.70	$0.80	48%	2.12	$186.70
$190.00	$185.00	Sep 18	$2.15	$2.85	$2.15	55%	1.33	$187.85
$192.50	$190.00	Aug 28	$1.50	$1.00	$1.50	73%	0.67	$191.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.75, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 2	$1.63	$1.63	$3.37	71%	0.48	$201.63
$187.50	$190.00	Sep 4	$1.68	$1.68	$0.82	47%	2.05	$189.18
$192.50	$195.00	Sep 11	$1.17	$1.17	$1.33	63%	0.88	$193.67
$192.50	$195.00	Sep 4	$1.00	$1.00	$1.50	65%	0.67	$193.50
$190.00	$195.00	Sep 25	$2.28	$2.28	$2.72	54%	0.84	$192.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Sep 4	$1.07	$1.07	$1.43	88%	0.75	$166.43
$162.50	$160.00	Sep 25	$0.64	$0.64	$1.86	89%	0.34	$161.86
$167.50	$165.00	Sep 25	$0.65	$0.65	$1.85	86%	0.35	$166.85
$182.50	$180.00	Sep 11	$1.08	$1.08	$1.42	66%	0.76	$181.42
$185.00	$182.50	Sep 4	$1.17	$1.17	$1.33	61%	0.88	$183.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.64, cheapest $2.56)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 21	Aug 28	$2.72	65.3%	27.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 21	Aug 28	$2.56	65.3%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 0.31% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 21	$0.25	$0.33	$0.58	$186.92	$188.08	0.31%
$185.00	Aug 21	$2.41	$0.01	$2.42	$182.58	$187.42	1.29%
$190.00	Aug 21	$0.03	$2.83	$2.86	$187.14	$192.86	1.53%
$182.50	Aug 21	$4.80	$0.01	$4.81	$177.69	$187.31	2.57%
$192.50	Aug 21	$0.01	$5.35	$5.36	$187.14	$197.86	2.86%
$187.50	Aug 28	$2.97	$2.89	$5.86	$181.64	$193.36	3.13%
$185.00	Aug 28	$4.30	$1.94	$6.24	$178.76	$191.24	3.33%
$190.00	Aug 28	$1.98	$4.40	$6.38	$183.62	$196.38	3.41%
$180.00	Aug 21	$6.80	$0.01	$6.81	$173.19	$186.81	3.64%
$192.50	Aug 28	$1.27	$5.90	$7.17	$185.33	$199.67	3.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.41% of stock, avg 2.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Aug 28	$0.21	$0.55	$0.76	$176.74	$200.76
$197.50	$177.50	Aug 28	$0.40	$0.55	$0.95	$176.55	$198.45
$210.00	$165.00	Sep 18	$0.60	$0.43	$1.03	$163.97	$211.03
$200.00	$180.00	Aug 28	$0.21	$0.78	$0.99	$179.01	$200.99
$195.00	$177.50	Aug 28	$0.64	$0.55	$1.19	$176.31	$196.19
$197.50	$180.00	Aug 28	$0.40	$0.78	$1.18	$178.82	$198.68
$195.00	$180.00	Aug 28	$0.64	$0.78	$1.42	$178.58	$196.42
$210.00	$170.00	Sep 18	$0.60	$0.98	$1.58	$168.42	$211.58
$200.00	$182.50	Aug 28	$0.21	$1.26	$1.47	$181.03	$201.47
$197.50	$182.50	Aug 28	$0.40	$1.26	$1.66	$180.84	$199.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 4.81, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	192/195	Sep 4	$2.07	$0.43	53%	4.81	$165.43	$194.57
165/168	195/198	Sep 4	$1.66	$0.84	63%	1.98	$165.84	$196.66
160/162	202/205	Sep 25	$1.25	$1.25	66%	1.00	$161.25	$203.75
165/168	202/205	Sep 25	$1.26	$1.24	62%	1.02	$166.24	$203.76
180/182	195/198	Sep 11	$1.74	$0.76	37%	2.29	$180.76	$196.74
160/162	192/195	Aug 28	$0.93	$1.57	68%	0.59	$161.57	$193.43
165/168	200/205	Sep 4	$1.42	$3.58	74%	0.40	$166.08	$201.42
172/175	192/195	Sep 4	$1.29	$1.21	52%	1.07	$173.71	$193.79
160/162	198/200	Aug 28	$0.49	$2.01	84%	0.24	$162.01	$197.99
175/178	192/195	Sep 4	$1.40	$1.10	47%	1.27	$176.10	$193.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 21	$0.23	$2.27	61%	9.87
$187.50	$190.00	$192.50	Aug 21	$0.20	$2.30	38%	11.50
$200.00	$210.00	$220.00	Sep 18	$0.78	$9.22	20%	11.82
$190.00	$192.50	$195.00	Aug 28	$0.08	$2.42	21%	30.25
$185.00	$187.50	$190.00	Aug 21	$1.94	$0.56	96%	0.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 21	$0.32	$2.18	61%	6.81
$180.00	$185.00	$190.00	Sep 18	$0.21	$4.79	26%	22.81
$190.00	$195.00	$200.00	Sep 11	$0.44	$4.56	26%	10.36
$165.00	$170.00	$175.00	Sep 18	$0.18	$4.82	13%	26.78
$170.00	$175.00	$180.00	Sep 18	$0.37	$4.63	17%	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-2.16, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Aug 21	-$0.02	$2.48
$205.00	$220.00	1:2	Sep 25	-$0.66	$14.34
$185.00	$190.00	1:2	Sep 11	-$1.54	$3.46
$200.00	$205.00	1:2	Oct 2	-$0.34	$4.66
$195.00	$200.00	1:2	Sep 18	-$0.57	$4.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$2.16	$7.84
$200.00	$190.00	1:2	Sep 25	-$1.25	$8.75
$192.50	$190.00	1:2	Aug 21	-$0.31	$2.19
$200.00	$195.00	1:2	Aug 21	-$3.48	$1.52
$185.00	$180.00	1:2	Sep 18	-$0.87	$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.11%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 2	$3.95	0.36	4.1%	2.11%	6.22%	1	5
$200.00	Oct 2	$2.55	0.29	6.8%	1.36%	8.14%	--	105
$195.00	Sep 25	$3.40	0.35	4.1%	1.82%	5.93%	--	13
$190.00	Sep 18	$4.85	0.45	1.4%	2.59%	4.03%	590	1.6K
$200.00	Sep 25	$2.65	0.27	6.8%	1.41%	8.20%	26	104
$190.00	Sep 25	$4.70	0.46	1.4%	2.51%	3.95%	5	78
$197.50	Sep 25	$2.64	0.30	5.5%	1.41%	6.86%	--	18
$202.50	Sep 25	$2.07	0.23	8.1%	1.11%	9.22%	18	19
$195.00	Sep 18	$2.91	0.33	4.1%	1.55%	5.66%	117	507
$205.00	Oct 2	$1.49	0.20	9.4%	0.80%	10.25%	--	104

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 8,177

Total Puts 8,089

Put/Call Ratio 0.99

Net Difference 88

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 77,413

Total Puts 58,917

Average Put/Call Ratio 0.84

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