ABNB - Options Database

ABNB

AIRBNB INC A

$143.05 -2.80%

(6/29 18:00) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:05

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 7,600

Calls: 4,627 (61%)

Puts: 2,973 (39%)

Prior (06/29) 16,537

Calls: 13,753 (83%)

Puts: 2,784 (17%)

Current vs Prior -54.04%

Calls: -66.36% (Calls)

Puts: +6.79% (Puts)

Prior 7-Day Total 68,579

Calls: 43,415 (63%)

Puts: 25,164 (37%)

Prior 7-Day Average 9,797

Calls: 6,202 (63%)

Puts: 3,594 (37%)

Current vs Prior 7-Day Avg -22.43%

Calls: -25.40%

Puts: -17.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $1.97M

Calls: $1.06M (54%)

Puts: $915.5K (46%)

Prior (06/29) $4.65M

Calls: $3.96M (85%)

Puts: $690.8K (15%)

Current vs Prior -57.59%

Calls: -73.32%

Puts: +32.52%

Prior 7-Day Total $27.01M

Calls: $20.58M (76%)

Puts: $6.43M (24%)

Prior 7-Day Average $3.86M

Calls: $2.94M (76%)

Puts: $919.2K (24%)

Current vs Prior 7-Day Avg -48.91%

Calls: -64.08%

Puts: -0.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.64

Prior (06/29) 0.20

Current vs Prior +217.41%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +7.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 195,492

Calls: 101,203 (52%)

Puts: 94,289 (48%)

Prior (06/29) 189,276

Calls: 96,183 (51%)

Puts: 93,093 (49%)

Current vs Prior +3.28%

Prior 7-Day Total 1,405,390

Calls: 706,434 (50%)

Puts: 698,956 (50%)

Prior 7-Day Average 200,770

Calls: 100,919 (50%)

Puts: 99,850 (50%)

Current vs Prior 7-Day Avg -2.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.83% | 6.14%4.83% | 6.14%6.14% | 13.76%

Prior 0.63% | 3.50%-- | ---- | --

Current vs Prior +342.32% | +37.88%-- | ---- | --

Prior 7-Day Avg 2.77% | 4.81%-- | ---- | --

Current vs 7-Day Avg +0.02% | +0.48%-- | ---- | --

Prior 7-Day Eod 0.63% | 3.50%-- | ---- | --

Current vs 7-Day Eod +342.32% | +37.88%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.34% | 13.03%

Calls: 19.15% | 13.31%

Puts: 11.54% | 12.75%

Prior 106.59% | 12.74%

Calls: 95.00% | 9.36%

Puts: 118.18% | 16.13%

Current vs Prior -85.61% | +2.28%

Prior 7-Day Avg 44.63% | 16.56%

Calls: 41.44% | 16.39%

Puts: 47.83% | 16.73%

Current vs 7-Day Avg -65.63% | -21.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.64. P/C ratio rising 217% - increased hedging/bearish positioning.

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 9 of results (avg 8.6%, best 7.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 24	5.60	6.05	$5.82	7.7%	--	0.56	36
$115.00	Jul 17	28.05	30.55	$29.30	8.5%	--	0.98	30
$146.00	Jul 17	2.95	3.25	$3.10	9.7%	16	0.41	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 24	7.20	7.75	$7.48	7.4%	1	0.63	1
$141.00	Jul 17	2.94	3.20	$3.07	8.5%	5	0.40	1
$147.00	Jul 10	5.05	5.50	$5.28	8.5%	9	0.67	157
$142.00	Jul 17	3.30	3.60	$3.45	8.7%	1	0.44	130
$140.00	Jul 17	2.62	2.86	$2.74	8.8%	6	0.37	727

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 2	0.88	1.03	$0.96	15.6%	21	0.35	183

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 2	27.20	30.25	$28.73	10.6%	3	0.99	2
$117.00	Jul 2	25.40	28.30	$26.85	10.8%	1	0.99	--
$116.00	Jul 2	26.30	29.25	$27.78	10.6%	3	0.99	2
$118.00	Jul 2	24.55	27.25	$25.90	10.4%	3	0.99	--
$124.00	Jul 2	18.20	21.25	$19.73	15.5%	10	0.99	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 2	9.85	12.70	$11.27	25.3%	21	0.97	21
$150.00	Jul 2	4.90	7.65	$6.28	43.8%	1	0.96	6
$149.00	Jul 2	3.95	6.30	$5.13	45.8%	--	0.93	10
$148.00	Jul 2	3.10	5.60	$4.35	57.5%	--	0.88	13
$152.50	Jul 10	8.90	10.20	$9.55	13.6%	1	0.86	1

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 6.3K, top 709)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	0.02	0.03	$0.03	33.3%	709	0.01	2.9K
$155.00	Jul 17	0.68	0.87	$0.78	24.4%	320	0.15	1.8K
$147.00	Jul 24	3.20	3.70	$3.45	14.5%	318	0.41	10
$155.00	Jul 24	0.89	1.33	$1.11	39.6%	282	0.18	435
$155.00	Jul 31	1.56	2.23	$1.90	35.3%	178	0.25	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 24	2.36	2.76	$2.56	15.6%	468	0.29	62
$136.00	Jul 31	2.63	3.50	$3.07	28.3%	365	0.28	3
$128.00	Jul 31	0.72	1.55	$1.14	72.8%	191	0.13	37
$129.00	Jul 31	0.95	2.97	$1.96	103.1%	186	0.18	27
$125.00	Jul 17	0.29	0.36	$0.32	21.9%	159	0.05	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 99.4%, max 353.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 2	Jul 17	195.9%	44.6%	339.0%	2	173
$165.00	Jul 2	Jul 31	86.3%	31.3%	175.5%	44	240
$130.00	Jul 2	Jul 24	94.1%	37.9%	148.2%	2	45
$115.00	Jul 2	Jul 17	123.7%	50.1%	146.8%	3	32
$134.00	Jul 2	Jul 10	75.0%	35.8%	109.4%	32	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 2	Jul 31	195.9%	43.2%	353.9%	--	76
$121.00	Jul 2	Jul 31	189.4%	43.6%	334.2%	--	55
$123.00	Jul 2	Jul 31	175.5%	40.5%	333.0%	2	242
$119.00	Jul 2	Jul 31	187.8%	46.2%	306.1%	--	36
$122.00	Jul 2	Jul 31	162.5%	40.5%	301.5%	2	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 32.33, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 2	$0.10	$2.40	$0.10	24.00	$155.10
$155.00	$157.50	Jul 10	$0.15	$2.35	$0.15	15.67	$155.15
$160.00	$162.50	Jul 17	$0.17	$2.33	$0.17	13.71	$160.17
$162.50	$165.00	Jul 24	$0.21	$2.29	$0.21	10.90	$162.71
$155.00	$157.50	Jul 24	$0.22	$2.28	$0.22	10.36	$155.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$0.15	$4.85	$0.15	32.33	$124.85
$119.00	$115.00	Jul 10	$0.17	$3.83	$0.17	22.53	$118.83
$130.00	$125.00	Jul 17	$0.24	$4.76	$0.24	19.83	$129.76
$127.00	$125.00	Jul 10	$0.22	$1.78	$0.22	8.09	$126.78
$135.00	$134.00	Jul 10	$0.11	$0.89	$0.11	8.09	$134.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 26.78, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 17	$4.82	$4.82	$0.18	26.78	$124.82
$125.00	$130.00	Jul 17	$4.80	$4.80	$0.20	24.00	$129.80
$136.00	$140.00	Jul 17	$3.60	$3.60	$0.40	9.00	$139.60
$137.00	$140.00	Jul 24	$2.70	$2.70	$0.30	9.00	$139.70
$130.00	$134.00	Jul 10	$3.59	$3.59	$0.41	8.76	$133.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$146.00	Jul 2	$0.84	$0.84	$0.16	5.25	$146.16
$129.00	$128.00	Jul 31	$0.82	$0.82	$0.18	4.56	$128.18
$127.00	$126.00	Jul 31	$0.79	$0.79	$0.21	3.76	$126.21
$149.00	$148.00	Jul 2	$0.78	$0.78	$0.22	3.55	$148.22
$129.00	$128.00	Jul 2	$0.73	$0.73	$0.27	2.70	$128.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.82, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 2	Jul 10	$0.07	63.7%	35.0%
$157.50	Jul 2	Jul 10	$0.13	55.6%	34.0%
$155.00	Jul 2	Jul 10	$0.18	61.8%	34.0%
$165.00	Jul 2	Jul 17	$0.18	86.3%	38.3%
$120.00	Jul 2	Jul 17	$0.22	195.9%	44.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 2	Jul 10	$0.06	82.6%	42.7%
$128.00	Jul 2	Jul 10	$0.06	103.4%	48.4%
$134.00	Jul 2	Jul 10	$0.10	75.0%	35.8%
$133.00	Jul 2	Jul 10	$0.19	59.8%	33.2%
$115.00	Jul 2	Jul 10	$0.27	123.7%	77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.43% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$143.00	Jul 2	$1.88	$1.59	$3.47	$139.53	$146.47	2.43%
$144.00	Jul 2	$1.40	$2.08	$3.48	$140.52	$147.48	2.43%
$142.00	Jul 2	$2.47	$1.17	$3.64	$138.36	$145.64	2.54%
$145.00	Jul 2	$0.96	$2.76	$3.72	$141.28	$148.72	2.60%
$146.00	Jul 2	$0.64	$3.19	$3.83	$142.17	$149.83	2.68%
$141.00	Jul 2	$3.14	$0.88	$4.02	$136.98	$145.02	2.81%
$147.00	Jul 2	$0.42	$4.03	$4.45	$142.55	$151.45	3.11%
$148.00	Jul 2	$0.30	$4.35	$4.65	$143.35	$152.65	3.25%
$140.00	Jul 2	$4.30	$0.65	$4.95	$135.05	$144.95	3.46%
$149.00	Jul 2	$0.20	$5.13	$5.33	$143.67	$154.33	3.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.55% of stock, avg 3.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$148.00	$139.00	Jul 2	$0.30	$0.48	$0.78	$138.22	$148.78
$147.00	$139.00	Jul 2	$0.42	$0.48	$0.90	$138.10	$147.90
$148.00	$140.00	Jul 2	$0.30	$0.65	$0.95	$139.05	$148.95
$147.00	$140.00	Jul 2	$0.42	$0.65	$1.07	$138.93	$148.07
$146.00	$139.00	Jul 2	$0.64	$0.48	$1.12	$137.88	$147.12
$148.00	$141.00	Jul 2	$0.30	$0.88	$1.18	$139.82	$149.18
$146.00	$140.00	Jul 2	$0.64	$0.65	$1.29	$138.71	$147.29
$147.00	$141.00	Jul 2	$0.42	$0.88	$1.30	$139.70	$148.30
$145.00	$139.00	Jul 2	$0.96	$0.48	$1.44	$137.56	$146.44
$148.00	$142.00	Jul 2	$0.30	$1.17	$1.47	$140.53	$149.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 32.33, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/132	136/140	Jul 17	$3.88	$0.12	32.33	$128.12	$139.88
135/136	137/140	Jul 24	$2.86	$0.14	20.43	$133.14	$139.86
125/127	130/134	Jul 10	$3.81	$0.19	20.05	$123.19	$133.81
115/119	130/134	Jul 10	$3.76	$0.24	15.67	$115.24	$133.76
135/136	143/145	Jul 31	$1.88	$0.12	15.67	$134.12	$144.88
131/132	137/140	Jul 24	$2.81	$0.19	14.79	$129.19	$139.81
123/124	130/134	Jul 10	$3.73	$0.27	13.81	$120.27	$133.73
132/133	136/140	Jul 17	$3.73	$0.27	13.81	$129.27	$139.73
133/134	143/145	Jul 31	$1.86	$0.14	13.29	$132.14	$144.86
128/129	135/138	Jul 31	$2.77	$0.23	12.04	$126.23	$137.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$167.50	$170.00	Jul 17	$0.06	$2.44	40.67
$160.00	$162.50	$165.00	Jul 31	$0.08	$2.42	30.25
$155.00	$157.50	$160.00	Jul 10	$0.09	$2.41	26.78
$150.00	$152.50	$155.00	Jul 2	$0.10	$2.40	24.00
$155.00	$157.50	$160.00	Jul 2	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Jul 17	$0.09	$4.91	54.56
$120.00	$125.00	$130.00	Jul 17	$0.09	$4.91	54.56
$140.00	$143.00	$146.00	Aug 7	$0.12	$2.88	24.00
$140.00	$141.00	$142.00	Jul 17	$0.05	$0.95	19.00
$139.00	$140.00	$141.00	Jul 2	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.02, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Jul 2	-$0.07	$4.93
$155.00	$160.00	1:2	Aug 7	-$1.37	$3.63
$155.00	$157.50	1:2	Jul 10	-$0.01	$2.49
$150.00	$152.50	1:2	Jul 2	-$0.03	$2.47
$157.50	$160.00	1:2	Jul 2	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 17	-$0.02	$4.98
$120.00	$115.00	1:2	Jul 17	-$0.05	$4.95
$130.00	$125.00	1:2	Jul 17	-$0.08	$4.92
$130.00	$125.00	1:2	Aug 7	-$0.66	$4.34
$119.00	$115.00	1:2	Jul 10	-$0.14	$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.09%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$147.00	Aug 7	$5.85	0.47	2.8%	4.09%	6.85%	1	2
$145.00	Jul 31	$4.85	0.51	1.4%	3.39%	4.75%	1	28
$144.00	Jul 24	$4.55	0.50	0.7%	3.18%	3.84%	20	16
$150.00	Aug 7	$4.55	0.41	4.9%	3.18%	8.04%	4	16
$145.00	Jul 24	$4.05	0.47	1.4%	2.83%	4.19%	6	40
$147.00	Jul 31	$3.90	0.46	2.8%	2.73%	5.49%	--	21
$152.50	Aug 7	$3.90	0.37	6.6%	2.73%	9.33%	1	2
$144.00	Jul 17	$3.70	0.49	0.7%	2.59%	3.25%	2	56
$145.00	Jul 17	$3.30	0.45	1.4%	2.31%	3.67%	14	1.1K
$147.00	Jul 24	$3.20	0.41	2.8%	2.24%	5.00%	318	10

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 4,627

Total Puts 2,973

Put/Call Ratio 0.64

Net Difference 1,654

Prior's Put/Call Breakdown

Total Calls 13,753

Total Puts 2,784

Put/Call Ratio 0.20

Net Difference 10,969

Prior 7-Day Put/Call Summary

Total Calls 43,415

Total Puts 25,164

Average Put/Call Ratio 0.60

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