ABNB - Options Database

ABNB

AIRBNB INC A

$189.43 +2.73%

$188.84 (-0.31%)🌙

as of 08/28 06:00 PM

(8/28 15:05) ◀

Friday, August 28, 2026 (6:00pm)

▶ (8/31 15:05)

◀ 8/28 18:00 ▶

Option Volume

Detail

ℹ

Current (08/28) 16,979

Calls: 8,999 (53%)

Puts: 7,980 (47%)

Prior (08/27) 12,343

Calls: 6,565 (53%)

Puts: 5,778 (47%)

Current vs Prior +37.56%

Calls: +37.08% (Calls)

Puts: +38.11% (Puts)

Prior 7-Day Total 106,361

Calls: 62,088 (58%)

Puts: 44,273 (42%)

Prior 7-Day Average 15,194

Calls: 8,869 (58%)

Puts: 6,324 (42%)

Current vs Prior 7-Day Avg +11.74%

Calls: +1.46%

Puts: +26.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28) $12.30M

Calls: $8.68M (71%)

Puts: $3.61M (29%)

Prior (08/27) $8.67M

Calls: $5.60M (65%)

Puts: $3.07M (35%)

Current vs Prior +41.81%

Calls: +54.90%

Puts: +17.89%

Prior 7-Day Total $88.39M

Calls: $69.47M (79%)

Puts: $18.93M (21%)

Prior 7-Day Average $12.63M

Calls: $9.92M (79%)

Puts: $2.70M (21%)

Current vs Prior 7-Day Avg -2.62%

Calls: -12.51%

Puts: +33.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28) 0.89

Prior (08/27) 0.88

Current vs Prior +0.75%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +5.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28) 242,553

Calls: 118,815 (49%)

Puts: 123,738 (51%)

Prior (08/27) 239,226

Calls: 117,121 (49%)

Puts: 122,105 (51%)

Current vs Prior +1.39%

Prior 7-Day Total 1,738,253

Calls: 878,637 (51%)

Puts: 859,616 (49%)

Prior 7-Day Average 248,321

Calls: 125,519 (51%)

Puts: 122,802 (49%)

Current vs Prior 7-Day Avg -2.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 1.41% | 3.58%5.93% | 10.14%

Prior 2.31% | 3.92%6.40% | 10.07%

Current vs Prior +55.16% | +24.68%-7.36% | +0.70%

Prior 7-Day Avg 2.74% | 4.37%4.05% | 8.85%

Current vs 7-Day Avg +30.59% | +11.77%+46.55% | +14.58%

Prior 7-Day Eod 2.31% | 3.92%6.40% | 10.07%

Current vs 7-Day Eod +55.16% | +24.68%-7.36% | +0.70%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.05% | 10.11%

Calls: 39.44% | 9.52%

Puts: 76.67% | 10.69%

Prior 34.05% | 6.43%

Calls: 27.70% | 4.57%

Puts: 40.40% | 8.29%

Current vs Prior +70.48% | +57.23%

Prior 7-Day Avg 31.74% | 13.76%

Calls: 31.31% | 16.02%

Puts: 32.18% | 11.51%

Current vs 7-Day Avg +82.87% | -26.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($8.68M).

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 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 23 of results (avg 8.2%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 4	36.10	38.30	$37.20	5.9%	--	0.93	77
$152.50	Aug 28	36.20	38.65	$37.42	6.5%	1	0.99	448
$165.00	Aug 28	24.00	25.80	$24.90	7.2%	3	0.99	136
$157.50	Aug 28	30.80	33.20	$32.00	7.5%	3	0.99	73
$182.50	Sep 4	7.50	8.10	$7.80	7.7%	146	0.84	14

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	2.94	3.10	$3.02	5.3%	688	0.34	1.1K
$180.00	Sep 25	2.20	2.40	$2.30	8.7%	52	0.25	58
$200.00	Oct 9	12.80	14.05	$13.43	9.3%	5	0.69	--

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. 86 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	29.25	31.95	$30.60	8.8%	--	1.00	13
$175.00	Aug 28	12.55	15.75	$14.15	22.6%	22	1.00	184
$177.50	Aug 28	10.05	13.70	$11.88	30.7%	11	1.00	57
$180.00	Aug 28	8.20	10.80	$9.50	27.4%	28	1.00	142
$152.50	Aug 28	36.20	38.65	$37.42	6.5%	1	0.99	448

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 28	1.80	4.20	$3.00	80.0%	34	1.00	16
$200.00	Sep 4	10.00	11.60	$10.80	14.8%	2	0.95	--
$210.00	Aug 28	18.85	21.30	$20.08	12.2%	3	0.86	3
$200.00	Sep 11	9.30	13.00	$11.15	33.2%	25	0.86	24
$197.50	Sep 4	6.65	10.40	$8.53	44.0%	15	0.86	26

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 10.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 28	0.00	0.01	$0.01	100.0%	1.8K	0.01	150
$197.50	Sep 4	0.42	0.75	$0.59	55.9%	358	0.15	33
$195.00	Aug 28	0.00	0.01	$0.01	100.0%	338	0.01	447
$190.00	Aug 28	0.00	0.20	$0.10	200.0%	323	0.24	405
$187.50	Aug 28	1.21	3.20	$2.21	90.0%	228	0.98	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	2.94	3.10	$3.02	5.3%	688	0.34	1.1K
$190.00	Aug 28	0.03	0.90	$0.47	185.1%	581	0.81	254
$187.50	Aug 28	0.00	0.01	$0.01	100.0%	312	0.01	174
$187.50	Sep 4	1.37	2.10	$1.74	42.0%	272	0.37	92
$180.00	Sep 4	0.05	0.71	$0.38	173.7%	256	0.10	595

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1151.8%, max 3312.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 28	Oct 2	975.7%	28.6%	3312.7%	24	226
$190.00	Aug 28	Sep 25	48.6%	28.9%	68.2%	325	479

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 28	Oct 9	48.6%	27.8%	74.5%	587	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.85, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Sep 11	$1.35	$1.15	$1.35	88%	0.85	$178.85
$192.50	$195.00	Sep 18	$0.39	$2.11	$0.39	41%	5.41	$192.89
$205.00	$225.00	Oct 2	$1.16	$18.84	$1.16	20%	16.24	$206.16
$195.00	$200.00	Oct 2	$1.17	$3.83	$1.17	40%	3.27	$196.17
$185.00	$187.50	Sep 4	$1.34	$1.16	$1.34	76%	0.87	$186.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Oct 9	$0.38	$2.12	$0.38	38%	5.58	$184.62
$190.00	$187.50	Sep 25	$0.77	$1.73	$0.77	51%	2.25	$189.23
$187.50	$185.00	Oct 2	$0.65	$1.85	$0.65	43%	2.85	$186.85
$195.00	$192.50	Sep 18	$1.25	$1.25	$1.25	66%	1.00	$193.75
$175.00	$170.00	Oct 9	$0.49	$4.51	$0.49	19%	9.20	$174.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.69, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Sep 18	$1.93	$1.93	$0.57	50%	3.39	$191.93
$197.50	$200.00	Aug 28	$0.47	$0.47	$2.03	86%	0.23	$197.97
$197.50	$200.00	Sep 25	$1.04	$1.04	$1.46	68%	0.71	$198.54
$200.00	$205.00	Oct 2	$1.49	$1.49	$3.51	69%	0.42	$201.49
$195.00	$197.50	Sep 11	$0.83	$0.83	$1.67	69%	0.50	$195.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Aug 28	$1.02	$1.02	$1.48	89%	0.69	$166.48
$155.00	$152.50	Aug 28	$0.72	$0.72	$1.78	94%	0.40	$154.28
$185.00	$182.50	Sep 25	$1.34	$1.34	$1.16	62%	1.16	$183.66
$180.00	$177.50	Sep 25	$0.95	$0.95	$1.55	75%	0.61	$179.05
$180.00	$177.50	Oct 9	$1.08	$1.08	$1.42	71%	0.76	$178.92

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. 53 found (cheapest 0.30% of stock, avg 5.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Aug 28	$0.10	$0.47	$0.57	$189.43	$190.57	0.30%
$187.50	Aug 28	$2.21	$0.01	$2.22	$185.28	$189.72	1.17%
$192.50	Aug 28	$0.01	$3.00	$3.01	$189.49	$195.51	1.59%
$185.00	Aug 28	$4.47	$0.01	$4.48	$180.52	$189.48	2.36%
$190.00	Sep 4	$2.64	$2.85	$5.49	$184.51	$195.49	2.90%
$187.50	Sep 4	$3.94	$1.74	$5.68	$181.82	$193.18	3.00%
$192.50	Sep 4	$1.51	$4.38	$5.89	$186.61	$198.39	3.11%
$185.00	Sep 4	$5.28	$0.98	$6.26	$178.74	$191.26	3.30%
$182.50	Aug 28	$7.23	$0.03	$7.26	$175.24	$189.76	3.83%
$195.00	Sep 4	$0.77	$6.68	$7.45	$187.55	$202.45	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.30% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$180.00	Sep 4	$0.19	$0.38	$0.57	$179.43	$200.57
$190.00	$172.50	Aug 28	$0.10	$0.53	$0.63	$171.87	$190.63
$200.00	$182.50	Sep 4	$0.19	$0.67	$0.86	$181.64	$200.86
$197.50	$180.00	Sep 4	$0.59	$0.38	$0.97	$179.03	$198.47
$190.00	$155.00	Aug 28	$0.10	$0.75	$0.85	$154.15	$190.85
$197.50	$172.50	Aug 28	$0.48	$0.53	$1.01	$171.49	$198.51
$197.50	$182.50	Sep 4	$0.59	$0.67	$1.26	$181.24	$198.76
$200.00	$152.50	Sep 4	$0.19	$1.07	$1.26	$151.24	$201.26
$195.00	$180.00	Sep 4	$0.77	$0.38	$1.15	$178.85	$196.15
$197.50	$155.00	Aug 28	$0.48	$0.75	$1.23	$153.77	$198.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 1.48, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	198/200	Aug 28	$1.49	$1.01	76%	1.48	$166.01	$198.99
152/155	198/200	Aug 28	$1.19	$1.31	80%	0.91	$153.81	$198.69
178/180	198/200	Sep 25	$1.99	$0.51	43%	3.90	$178.01	$199.49
170/172	198/200	Aug 28	$0.95	$1.55	78%	0.61	$171.55	$198.45
178/180	200/202	Sep 25	$1.66	$0.84	49%	1.98	$178.34	$201.66
178/180	205/208	Sep 25	$1.44	$1.06	58%	1.36	$178.56	$206.44
168/170	198/200	Sep 25	$1.45	$1.05	56%	1.38	$168.55	$198.95
162/165	198/200	Sep 25	$1.22	$1.28	61%	0.95	$163.78	$198.72
158/160	198/200	Aug 28	$0.63	$1.87	83%	0.34	$159.37	$198.13
168/170	200/202	Sep 25	$1.12	$1.38	63%	0.81	$168.88	$201.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 28	$0.15	$2.35	75%	15.67
$190.00	$192.50	$195.00	Aug 28	$0.09	$2.41	24%	26.78
$187.50	$190.00	$192.50	Sep 4	$0.17	$2.33	29%	13.71
$187.50	$190.00	$192.50	Aug 28	$2.02	$0.48	97%	0.24
$190.00	$192.50	$195.00	Sep 4	$0.39	$2.11	28%	5.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 28	$0.46	$2.04	80%	4.43
$187.50	$190.00	$192.50	Aug 28	$2.07	$0.43	98%	0.21
$185.00	$187.50	$190.00	Sep 18	$0.11	$2.39	16%	21.73
$185.00	$187.50	$190.00	Sep 11	$0.19	$2.31	20%	12.16
$182.50	$185.00	$187.50	Sep 11	$0.17	$2.33	18%	13.71

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 $-1.13, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Aug 28	-$1.71	$0.79
$200.00	$205.00	1:2	Oct 2	-$0.35	$4.65
$190.00	$192.50	1:2	Sep 4	-$0.38	$2.12
$192.50	$195.00	1:2	Sep 4	-$0.03	$2.47
$185.00	$190.00	1:2	Sep 25	-$2.33	$2.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Oct 9	-$1.13	$8.87
$200.00	$195.00	1:2	Sep 11	-$2.61	$2.39
$187.50	$185.00	1:2	Sep 4	-$0.22	$2.28
$190.00	$187.50	1:2	Sep 4	-$0.63	$1.87
$175.00	$170.00	1:2	Oct 2	-$0.29	$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 1.72%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 2	$3.25	0.40	2.9%	1.72%	4.66%	3	6
$192.50	Sep 25	$4.15	0.43	1.6%	2.19%	3.81%	70	5
$200.00	Oct 2	$2.20	0.31	5.6%	1.16%	6.74%	4	111
$195.00	Sep 25	$3.20	0.37	2.9%	1.69%	4.63%	3	18
$197.50	Sep 25	$2.57	0.32	4.3%	1.36%	5.62%	--	19
$190.00	Sep 18	$4.75	0.50	0.3%	2.51%	2.81%	71	2.0K
$190.00	Sep 25	$4.55	0.49	0.3%	2.40%	2.70%	2	74
$200.00	Sep 25	$1.95	0.26	5.6%	1.03%	6.61%	16	114
$195.00	Sep 18	$2.36	0.35	2.9%	1.25%	4.19%	119	2.7K
$205.00	Oct 2	$0.94	0.20	8.2%	0.50%	8.72%	22	122

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 8,999

Total Puts 7,980

Put/Call Ratio 0.89

Net Difference 1,019

Prior's Put/Call Breakdown

Total Calls 6,565

Total Puts 5,778

Put/Call Ratio 0.88

Net Difference 787

Prior 7-Day Put/Call Summary

Total Calls 62,088

Total Puts 44,273

Average Put/Call Ratio 0.84

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