ABNB - Options Database

ABNB

AIRBNB INC A

$148.16 -0.52%

(7/2 18:00) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:00)

◀ 7/6 15:05 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 7,209

Calls: 3,470 (48%)

Puts: 3,739 (52%)

Prior (07/02) 14,010

Calls: 9,423 (67%)

Puts: 4,587 (33%)

Current vs Prior -48.54%

Calls: -63.18% (Calls)

Puts: -18.49% (Puts)

Prior 7-Day Total 63,856

Calls: 45,141 (71%)

Puts: 18,715 (29%)

Prior 7-Day Average 9,122

Calls: 6,448 (71%)

Puts: 2,673 (29%)

Current vs Prior 7-Day Avg -20.97%

Calls: -46.19%

Puts: +39.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $2.21M

Calls: $1.40M (63%)

Puts: $818.0K (37%)

Prior (07/02) $10.34M

Calls: $8.07M (78%)

Puts: $2.27M (22%)

Current vs Prior -78.59%

Calls: -82.70%

Puts: -63.94%

Prior 7-Day Total $23.93M

Calls: $17.75M (74%)

Puts: $6.17M (26%)

Prior 7-Day Average $3.42M

Calls: $2.54M (74%)

Puts: $882.1K (26%)

Current vs Prior 7-Day Avg -35.21%

Calls: -44.93%

Puts: -7.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 1.08

Prior (07/02) 0.49

Current vs Prior +121.35%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +119.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 202,071

Calls: 104,789 (52%)

Puts: 97,282 (48%)

Prior (07/02) 203,118

Calls: 106,181 (52%)

Puts: 96,937 (48%)

Current vs Prior -0.52%

Prior 7-Day Total 1,354,995

Calls: 690,337 (51%)

Puts: 664,658 (49%)

Prior 7-Day Average 193,570

Calls: 98,619 (51%)

Puts: 94,951 (49%)

Current vs Prior 7-Day Avg +4.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.67% | 5.16%5.16% | 13.15%

Prior 2.15% | 4.62%-- | --

Current vs Prior +70.24% | +11.83%-- | --

Prior 7-Day Avg 2.60% | 4.68%-- | --

Current vs 7-Day Avg +40.81% | +10.29%-- | --

Prior 7-Day Eod 2.15% | 4.62%-- | --

Current vs 7-Day Eod +70.24% | +11.83%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.06% | 9.18%

Calls: 12.45% | 10.67%

Puts: 13.67% | 7.69%

Prior 27.44% | 12.94%

Calls: 24.16% | 12.40%

Puts: 30.71% | 13.48%

Current vs Prior -52.41% | -29.06%

Prior 7-Day Avg 35.53% | 13.45%

Calls: 34.81% | 11.57%

Puts: 36.26% | 15.33%

Current vs 7-Day Avg -63.24% | -31.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.40M). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 49% vs prior. Slightly bearish P/C ratio of 1.08.

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 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 40 of results (avg 8.2%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	18.35	19.15	$18.75	4.3%	1	0.94	786
$149.00	Jul 17	3.25	3.45	$3.35	6.0%	56	0.48	274
$130.00	Jul 10	17.75	18.90	$18.33	6.3%	2	0.99	607
$130.00	Aug 14	19.85	21.40	$20.63	7.5%	2	0.83	--
$155.00	Jul 17	1.23	1.33	$1.28	7.8%	94	0.24	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 31	4.95	5.25	$5.10	5.9%	20	0.47	6
$142.00	Jul 31	2.66	2.83	$2.75	6.2%	48	0.30	32
$141.00	Jul 31	2.39	2.56	$2.48	6.9%	30	0.28	1
$140.00	Jul 31	2.16	2.32	$2.24	7.1%	28	0.25	19
$146.00	Jul 17	2.44	2.63	$2.54	7.5%	15	0.39	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.71, cheapest $0.46)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	0.68	0.83	$0.76	19.7%	22	0.16	868

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	0.44	0.48	$0.46	8.7%	306	0.09	1.3K
$140.00	Jul 17	0.85	0.99	$0.92	15.2%	128	0.18	739

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 10	16.40	18.70	$17.55	13.1%	3	0.99	3
$130.00	Jul 10	17.75	18.90	$18.33	6.3%	2	0.99	607
$132.00	Jul 10	15.40	17.75	$16.58	14.2%	7	0.99	9
$133.00	Jul 10	13.95	16.80	$15.38	18.5%	2	0.99	7
$120.00	Jul 17	27.55	29.85	$28.70	8.0%	2	0.98	165

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	10.85	12.90	$11.88	17.3%	1	0.89	3
$152.50	Jul 10	4.80	6.05	$5.43	23.0%	163	0.76	9
$155.00	Jul 17	7.55	8.75	$8.15	14.7%	3	0.76	21
$150.00	Jul 10	3.15	3.50	$3.33	10.5%	2	0.60	9
$150.00	Jul 17	4.25	4.85	$4.55	13.2%	--	0.57	34

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 5.9K, top 500)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 24	0.72	1.20	$0.96	50.0%	500	0.17	234
$150.00	Jul 17	2.68	2.94	$2.81	9.3%	361	0.43	3.7K
$165.00	Aug 7	2.05	2.52	$2.29	20.5%	331	0.22	99
$162.50	Aug 7	2.38	2.93	$2.66	20.7%	220	0.25	10
$152.50	Jul 10	0.70	1.00	$0.85	35.3%	163	0.25	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Aug 7	1.96	2.66	$2.31	30.3%	467	0.20	--
$135.00	Jul 17	0.44	0.48	$0.46	8.7%	306	0.09	1.3K
$130.00	Jul 17	0.24	0.48	$0.36	66.7%	266	0.06	2.1K
$134.00	Jul 17	0.20	0.43	$0.32	71.9%	194	0.07	8
$125.00	Aug 7	0.83	1.38	$1.11	49.5%	183	0.10	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 37.0%, max 165.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Jul 17	129.7%	57.6%	125.0%	5	171
$125.00	Jul 10	Jul 17	95.8%	49.4%	93.8%	14	97
$137.00	Jul 10	Jul 24	45.8%	36.2%	26.7%	2	66
$132.00	Jul 10	Jul 17	50.9%	40.4%	25.9%	12	10
$130.00	Jul 10	Aug 14	56.6%	46.0%	23.2%	4	607

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Aug 7	129.7%	48.8%	165.8%	4	145
$119.00	Jul 10	Jul 31	127.4%	50.7%	151.3%	--	37
$123.00	Jul 10	Jul 31	84.1%	40.0%	110.3%	4	111
$124.00	Jul 10	Jul 31	86.5%	42.2%	105.0%	1	69
$128.00	Jul 10	Jul 31	76.7%	37.6%	103.8%	6	239

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 24.86, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$175.00	Jul 31	$0.29	$7.21	$0.29	24.86	$167.79
$157.50	$160.00	Jul 10	$0.11	$2.39	$0.11	21.73	$157.61
$160.00	$162.50	Jul 17	$0.14	$2.36	$0.14	16.86	$160.14
$162.50	$165.00	Jul 17	$0.15	$2.35	$0.15	15.67	$162.65
$160.00	$162.50	Jul 24	$0.17	$2.33	$0.17	13.71	$160.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 17	$0.25	$4.75	$0.25	19.00	$129.75
$130.00	$125.00	Aug 7	$0.28	$4.72	$0.28	16.86	$129.72
$127.00	$125.00	Jul 10	$0.12	$1.88	$0.12	15.67	$126.88
$125.00	$120.00	Aug 7	$0.47	$4.53	$0.47	9.64	$124.53
$125.00	$124.00	Jul 24	$0.10	$0.90	$0.10	9.00	$124.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 22.33, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$137.00	Jul 24	$6.70	$6.70	$0.30	22.33	$136.70
$130.00	$132.00	Jul 17	$1.87	$1.87	$0.13	14.38	$131.87
$130.00	$135.00	Aug 7	$4.50	$4.50	$0.50	9.00	$134.50
$143.00	$144.00	Jul 17	$0.82	$0.82	$0.18	4.56	$143.82
$136.00	$140.00	Jul 17	$3.18	$3.18	$0.82	3.88	$139.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 10	$2.10	$2.10	$0.40	5.25	$150.40
$149.00	$148.00	Aug 7	$0.77	$0.77	$0.23	3.35	$148.23
$160.00	$155.00	Jul 17	$3.73	$3.73	$1.27	2.94	$156.27
$155.00	$150.00	Jul 17	$3.60	$3.60	$1.40	2.57	$151.40
$150.00	$149.00	Jul 17	$0.65	$0.65	$0.35	1.86	$149.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.63, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Jul 10	Jul 17	$0.08	47.8%	36.0%
$175.00	Jul 17	Jul 31	$0.09	46.9%	34.3%
$136.00	Jul 10	Jul 17	$0.10	46.7%	39.9%
$135.00	Jul 10	Jul 17	$0.12	47.2%	41.2%
$125.00	Jul 10	Jul 17	$0.13	95.8%	49.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Jul 10	Jul 24	$0.12	86.5%	46.4%
$131.00	Jul 10	Jul 17	$0.15	51.7%	41.3%
$126.00	Jul 24	Jul 31	$0.17	40.8%	39.8%
$129.00	Jul 24	Jul 31	$0.21	38.3%	37.6%
$133.00	Jul 10	Jul 17	$0.22	47.2%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.34% of stock, avg 8.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Jul 10	$2.65	$2.30	$4.95	$143.05	$152.95	3.34%
$149.00	Jul 10	$2.20	$2.78	$4.98	$144.02	$153.98	3.36%
$150.00	Jul 10	$1.67	$3.33	$5.00	$145.00	$155.00	3.37%
$147.00	Jul 10	$3.22	$1.87	$5.09	$141.91	$152.09	3.44%
$146.00	Jul 10	$3.88	$1.52	$5.40	$140.60	$151.40	3.64%
$145.00	Jul 10	$4.55	$1.19	$5.74	$139.26	$150.74	3.87%
$152.50	Jul 10	$0.85	$5.43	$6.28	$146.22	$158.78	4.24%
$144.00	Jul 10	$5.33	$0.96	$6.29	$137.71	$150.29	4.25%
$143.00	Jul 10	$5.65	$0.71	$6.36	$136.64	$149.36	4.29%
$148.00	Jul 17	$3.75	$3.40	$7.15	$140.85	$155.15	4.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.78% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$144.00	Jul 10	$0.20	$0.96	$1.16	$142.84	$158.66
$155.00	$144.00	Jul 10	$0.43	$0.96	$1.39	$142.61	$156.39
$157.50	$145.00	Jul 10	$0.20	$1.19	$1.39	$143.61	$158.89
$155.00	$145.00	Jul 10	$0.43	$1.19	$1.62	$143.38	$156.62
$157.50	$146.00	Jul 10	$0.20	$1.52	$1.72	$144.28	$159.22
$152.50	$144.00	Jul 10	$0.85	$0.96	$1.81	$142.19	$154.31
$155.00	$146.00	Jul 10	$0.43	$1.52	$1.95	$144.05	$156.95
$152.50	$145.00	Jul 10	$0.85	$1.19	$2.04	$142.96	$154.54
$157.50	$147.00	Jul 10	$0.20	$1.87	$2.07	$144.93	$159.57
$155.00	$147.00	Jul 10	$0.43	$1.87	$2.30	$144.70	$157.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 34.00, avg credit $1.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
124/125	130/137	Jul 24	$6.80	$0.20	34.00	$118.20	$136.80
138/139	140/142	Jul 31	$1.83	$0.17	10.76	$137.17	$141.83
132/133	143/144	Jul 24	$0.90	$0.10	9.00	$132.10	$143.90
139/140	143/144	Jul 24	$0.90	$0.10	9.00	$139.10	$143.90
134/135	142/143	Jul 17	$0.89	$0.11	8.09	$134.11	$142.89
134/135	143/144	Jul 24	$0.89	$0.11	8.09	$134.11	$143.89
134/136	147/149	Aug 14	$1.78	$0.22	8.09	$134.22	$148.78
131/132	140/142	Jul 31	$1.77	$0.23	7.70	$130.23	$141.77
132/133	144/145	Jul 24	$0.88	$0.12	7.33	$132.12	$144.88
139/140	144/145	Jul 24	$0.88	$0.12	7.33	$139.12	$144.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	Jul 17	$0.06	$2.44	40.67
$152.50	$155.00	$157.50	Jul 17	$0.08	$2.42	30.25
$150.00	$152.50	$155.00	Jul 31	$0.08	$2.42	30.25
$160.00	$162.50	$165.00	Jul 31	$0.10	$2.40	24.00
$165.00	$167.50	$170.00	Jul 17	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Jul 17	$0.13	$4.87	37.46
$120.00	$125.00	$130.00	Jul 17	$0.23	$4.77	20.74
$147.00	$148.00	$149.00	Jul 10	$0.05	$0.95	19.00
$139.00	$140.00	$141.00	Jul 10	$0.06	$0.94	15.67
$146.00	$147.00	$148.00	Jul 17	$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. 116 found (best net $--, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$175.00	1:2	Aug 7	$0.00	$7.50
$167.50	$175.00	1:2	Aug 14	-$0.69	$6.81
$152.50	$160.00	1:2	Aug 7	-$0.74	$6.76
$170.00	$175.00	1:2	Jul 17	-$0.08	$4.92
$160.00	$165.00	1:2	Aug 14	-$1.55	$3.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 17	-$0.07	$4.93
$125.00	$120.00	1:2	Aug 7	-$0.17	$4.83
$140.00	$135.00	1:2	Aug 7	-$0.30	$4.70
$150.00	$145.00	1:2	Jul 24	-$0.69	$4.31
$130.00	$125.00	1:2	Aug 7	-$0.83	$4.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.72%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$149.00	Aug 14	$7.00	0.52	0.6%	4.72%	5.29%	1	--
$149.00	Aug 7	$6.55	0.50	0.6%	4.42%	4.99%	2	1
$150.00	Aug 7	$6.55	0.48	1.2%	4.42%	5.66%	11	17
$152.50	Aug 7	$5.45	0.43	2.9%	3.68%	6.61%	2	35
$149.00	Jul 31	$5.15	0.50	0.6%	3.48%	4.04%	1	1
$149.00	Jul 24	$4.20	0.49	0.6%	2.83%	3.40%	--	35
$150.00	Jul 31	$4.20	0.47	1.2%	2.83%	4.08%	15	126
$150.00	Jul 24	$3.70	0.46	1.2%	2.50%	3.74%	2	208
$160.00	Aug 14	$3.35	0.31	8.0%	2.26%	10.25%	3	1
$149.00	Jul 17	$3.25	0.48	0.6%	2.19%	2.76%	56	274

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 3,470

Total Puts 3,739

Put/Call Ratio 1.08

Net Difference -269

Prior's Put/Call Breakdown

Total Calls 9,423

Total Puts 4,587

Put/Call Ratio 0.49

Net Difference 4,836

Prior 7-Day Put/Call Summary

Total Calls 45,141

Total Puts 18,715

Average Put/Call Ratio 0.49

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