ABNB - Options Database

ABNB

AIRBNB INC A

$148.56 +0.62%

(7/6 18:00) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:00)

◀ 7/7 15:05 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 5,420

Calls: 3,602 (66%)

Puts: 1,818 (34%)

Prior (07/06) 7,209

Calls: 3,470 (48%)

Puts: 3,739 (52%)

Current vs Prior -24.82%

Calls: +3.80% (Calls)

Puts: -51.38% (Puts)

Prior 7-Day Total 72,818

Calls: 51,306 (70%)

Puts: 21,512 (30%)

Prior 7-Day Average 10,402

Calls: 7,329 (70%)

Puts: 3,073 (30%)

Current vs Prior 7-Day Avg -47.90%

Calls: -50.86%

Puts: -40.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $3.22M

Calls: $2.66M (83%)

Puts: $559.8K (17%)

Prior (07/06) $2.21M

Calls: $1.40M (63%)

Puts: $818.0K (37%)

Current vs Prior +45.48%

Calls: +90.61%

Puts: -31.56%

Prior 7-Day Total $32.27M

Calls: $24.68M (76%)

Puts: $7.58M (24%)

Prior 7-Day Average $4.61M

Calls: $3.53M (76%)

Puts: $1.08M (24%)

Current vs Prior 7-Day Avg -30.12%

Calls: -24.52%

Puts: -48.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 0.50

Prior (07/06) 1.08

Current vs Prior -53.16%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +4.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 205,121

Calls: 106,228 (52%)

Puts: 98,893 (48%)

Prior (07/06) 202,071

Calls: 104,789 (52%)

Puts: 97,282 (48%)

Current vs Prior +1.51%

Prior 7-Day Total 1,368,677

Calls: 701,083 (51%)

Puts: 667,594 (49%)

Prior 7-Day Average 195,525

Calls: 100,154 (51%)

Puts: 95,370 (49%)

Current vs Prior 7-Day Avg +4.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.17% | 4.99%4.99% | 13.08%

Prior 0.90% | 4.32%5.16% | 13.15%

Current vs Prior +250.52% | +15.62%-3.27% | -0.52%

Prior 7-Day Avg 2.25% | 4.53%5.16% | 13.15%

Current vs 7-Day Avg +41.17% | +10.25%-3.27% | -0.52%

Prior 7-Day Eod 0.90% | 4.32%-- | --

Current vs 7-Day Eod +250.52% | +15.62%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.11% | 15.43%

Calls: 19.67% | 16.37%

Puts: 14.54% | 14.49%

Prior 56.73% | 11.03%

Calls: 76.92% | 8.33%

Puts: 36.55% | 13.72%

Current vs Prior -69.84% | +39.89%

Prior 7-Day Avg 41.20% | 12.36%

Calls: 43.26% | 10.68%

Puts: 39.14% | 14.04%

Current vs 7-Day Avg -58.47% | +24.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($2.66M) vs puts ($559.8K). Bullish P/C ratio of 0.50. P/C ratio dropping 53% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 36 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	10.55	10.80	$10.68	2.3%	9	0.60	773
$150.00	Aug 21	7.95	8.15	$8.05	2.5%	69	0.50	1.1K
$155.00	Aug 21	5.75	6.00	$5.88	4.3%	42	0.41	575
$146.00	Jul 31	6.70	7.00	$6.85	4.4%	21	0.61	3
$160.00	Aug 21	4.10	4.30	$4.20	4.8%	59	0.33	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	8.65	8.85	$8.75	2.3%	39	0.50	77
$145.00	Aug 21	6.30	6.50	$6.40	3.1%	17	0.40	131
$155.00	Aug 21	11.15	11.70	$11.43	4.8%	9	0.59	50
$149.00	Jul 31	5.05	5.40	$5.23	6.7%	2	0.48	4
$152.50	Jul 17	5.35	5.75	$5.55	7.2%	1	0.67	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.74, cheapest $0.74)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	0.68	0.79	$0.74	14.9%	2	0.17	869

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	27.60	30.35	$28.98	9.5%	--	0.99	165
$135.00	Jul 10	12.85	15.40	$14.13	18.0%	--	0.98	14
$130.00	Jul 10	17.85	20.35	$19.10	13.1%	--	0.98	606
$137.00	Jul 10	10.50	13.45	$11.98	24.6%	--	0.98	49
$134.00	Jul 10	13.85	16.35	$15.10	16.6%	--	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	11.00	12.60	$11.80	13.6%	1	0.89	4
$170.00	Aug 21	21.80	23.45	$22.63	7.3%	1	0.81	--
$155.00	Jul 17	6.70	8.00	$7.35	17.7%	--	0.76	23
$152.50	Jul 10	3.60	4.80	$4.20	28.6%	1	0.76	167
$152.50	Jul 17	5.35	5.75	$5.55	7.2%	1	0.67	--

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 3.7K, top 311)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	2.69	2.90	$2.80	7.5%	311	0.45	3.7K
$150.00	Jul 10	1.25	1.56	$1.41	22.0%	246	0.40	453
$165.00	Aug 14	2.24	2.79	$2.52	21.8%	157	0.24	8
$165.00	Aug 7	1.79	2.59	$2.19	36.5%	147	0.22	150
$160.00	Jul 24	0.77	1.16	$0.97	40.2%	111	0.17	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 24	1.17	1.64	$1.40	33.6%	237	0.22	23
$147.00	Jul 10	1.22	1.52	$1.37	21.9%	167	0.37	220
$146.00	Jul 10	0.90	1.11	$1.01	20.8%	143	0.30	125
$135.00	Aug 7	1.73	4.30	$3.01	85.4%	58	0.23	31
$134.00	Aug 7	1.71	3.30	$2.51	63.3%	56	0.20	278

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 43.2%, max 181.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 10	Aug 21	72.8%	41.6%	75.1%	25	708
$165.00	Jul 10	Aug 21	57.8%	40.0%	44.4%	39	1.6K
$120.00	Jul 17	Aug 21	59.5%	45.0%	32.3%	--	185
$125.00	Jul 17	Aug 21	54.5%	42.7%	27.5%	1	96
$142.00	Jul 10	Jul 24	43.2%	34.1%	26.8%	3	320

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 10	Jul 31	145.3%	51.6%	181.9%	--	110
$124.00	Jul 10	Jul 31	118.1%	44.3%	166.8%	1	69
$119.00	Jul 10	Jul 31	148.1%	56.1%	164.1%	--	37
$122.00	Jul 10	Jul 31	126.7%	49.2%	157.7%	--	97
$128.00	Jul 10	Jul 31	107.4%	41.9%	156.4%	1	234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 22.81, avg 3.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 31	$0.21	$4.79	$0.21	22.81	$170.21
$162.50	$165.00	Jul 17	$0.12	$2.38	$0.12	19.83	$162.62
$155.00	$157.50	Jul 10	$0.14	$2.36	$0.14	16.86	$155.14
$160.00	$162.50	Jul 17	$0.17	$2.33	$0.17	13.71	$160.17
$160.00	$162.50	Jul 24	$0.21	$2.29	$0.21	10.90	$160.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Aug 21	$0.40	$4.60	$0.40	11.50	$124.60
$141.00	$140.00	Jul 10	$0.10	$0.90	$0.10	9.00	$140.90
$120.00	$119.00	Jul 24	$0.12	$0.88	$0.12	7.33	$119.88
$125.00	$124.00	Jul 31	$0.12	$0.88	$0.12	7.33	$124.88
$130.00	$125.00	Aug 7	$0.62	$4.38	$0.62	7.06	$129.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 28.41, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 17	$4.83	$4.83	$0.17	28.41	$129.83
$123.00	$130.00	Jul 10	$6.68	$6.68	$0.32	20.87	$129.68
$120.00	$125.00	Aug 21	$4.60	$4.60	$0.40	11.50	$124.60
$130.00	$137.00	Jul 24	$6.30	$6.30	$0.70	9.00	$136.30
$130.00	$135.00	Jul 17	$4.47	$4.47	$0.53	8.43	$134.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$133.00	$132.00	Aug 7	$0.90	$0.90	$0.10	9.00	$132.10
$160.00	$155.00	Jul 17	$4.45	$4.45	$0.55	8.09	$155.55
$170.00	$155.00	Aug 21	$11.20	$11.20	$3.80	2.95	$158.80
$155.00	$152.50	Jul 17	$1.80	$1.80	$0.70	2.57	$153.20
$152.50	$150.00	Jul 17	$1.57	$1.57	$0.93	1.69	$150.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.79, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 10	Jul 17	$0.09	57.8%	36.6%
$175.00	Jul 17	Jul 31	$0.09	48.7%	34.3%
$130.00	Jul 10	Jul 17	$0.10	72.8%	46.1%
$140.00	Jul 10	Jul 17	$0.23	43.2%	37.4%
$162.50	Jul 10	Jul 17	$0.26	44.1%	36.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 17	$0.05	92.3%	59.5%
$125.00	Jul 10	Jul 17	$0.07	87.8%	54.5%
$129.00	Jul 24	Jul 31	$0.07	46.0%	40.8%
$130.00	Jul 10	Jul 17	$0.09	72.8%	46.1%
$133.00	Jul 10	Jul 17	$0.12	62.1%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.84% of stock, avg 8.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Jul 10	$2.44	$1.78	$4.22	$143.78	$152.22	2.84%
$149.00	Jul 10	$1.96	$2.27	$4.23	$144.77	$153.23	2.85%
$147.00	Jul 10	$3.03	$1.37	$4.40	$142.60	$151.40	2.96%
$146.00	Jul 10	$3.68	$1.01	$4.69	$141.31	$150.69	3.16%
$152.50	Jul 10	$0.75	$4.20	$4.95	$147.55	$157.45	3.33%
$145.00	Jul 10	$4.78	$0.78	$5.56	$139.44	$150.56	3.74%
$144.00	Jul 10	$5.53	$0.58	$6.11	$137.89	$150.11	4.11%
$149.00	Jul 17	$3.25	$3.45	$6.70	$142.30	$155.70	4.51%
$143.00	Jul 10	$6.32	$0.43	$6.75	$136.25	$149.75	4.54%
$150.00	Jul 17	$2.80	$3.98	$6.78	$143.22	$156.78	4.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.50% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$144.00	Jul 10	$0.16	$0.58	$0.74	$143.26	$158.24
$155.00	$144.00	Jul 10	$0.30	$0.58	$0.88	$143.12	$155.88
$157.50	$145.00	Jul 10	$0.16	$0.78	$0.94	$144.06	$158.44
$155.00	$145.00	Jul 10	$0.30	$0.78	$1.08	$143.92	$156.08
$157.50	$146.00	Jul 10	$0.16	$1.01	$1.17	$144.83	$158.67
$155.00	$146.00	Jul 10	$0.30	$1.01	$1.31	$144.69	$156.31
$152.50	$144.00	Jul 10	$0.75	$0.58	$1.33	$142.67	$153.83
$152.50	$145.00	Jul 10	$0.75	$0.78	$1.53	$143.47	$154.03
$157.50	$147.00	Jul 10	$0.16	$1.37	$1.53	$145.47	$159.03
$155.00	$147.00	Jul 10	$0.30	$1.37	$1.67	$145.33	$156.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 20.43, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/136	137/140	Jul 24	$2.86	$0.14	20.43	$133.14	$139.86
130/131	140/142	Jul 24	$1.84	$0.16	11.50	$129.16	$141.84
119/120	130/137	Jul 24	$6.42	$0.58	11.07	$113.58	$136.42
120/125	130/135	Aug 21	$4.58	$0.42	10.90	$120.42	$134.58
119/120	140/142	Jul 24	$1.83	$0.17	10.76	$118.17	$141.83
143/144	145/147	Jul 24	$1.79	$0.21	8.52	$142.21	$146.79
130/135	140/145	Aug 21	$4.47	$0.53	8.43	$130.53	$144.47
135/136	145/146	Jul 17	$0.89	$0.11	8.09	$135.11	$145.89
138/139	142/143	Jul 24	$0.89	$0.11	8.09	$138.11	$142.89
139/140	142/143	Jul 24	$0.89	$0.11	8.09	$139.11	$142.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.09	$4.91	54.56
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 17	$0.05	$2.45	49.00
$120.00	$125.00	$130.00	Jul 17	$0.12	$4.88	40.67
$162.50	$165.00	$167.50	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$134.00	$135.00	$136.00	Jul 10	$0.05	$0.95	19.00
$143.00	$144.00	$145.00	Jul 10	$0.05	$0.95	19.00
$144.00	$145.00	$146.00	Jul 17	$0.05	$0.95	19.00
$133.00	$134.00	$135.00	Jul 31	$0.05	$0.95	19.00
$136.00	$137.00	$138.00	Jul 10	$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. 135 found (best net $-0.23, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$175.00	1:2	Aug 14	-$0.18	$7.32
$170.00	$175.00	1:2	Jul 17	-$0.12	$4.88
$170.00	$175.00	1:2	Aug 21	-$0.84	$4.16
$165.00	$170.00	1:2	Aug 21	-$1.08	$3.92
$143.00	$150.00	1:2	Aug 7	-$3.17	$3.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$155.00	1:2	Aug 21	-$0.23	$14.77
$125.00	$120.00	1:2	Jul 17	-$0.01	$4.99
$130.00	$125.00	1:2	Jul 17	-$0.09	$4.91
$130.00	$125.00	1:2	Aug 7	-$0.21	$4.79
$125.00	$120.00	1:2	Aug 21	-$0.46	$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.35%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 21	$7.95	0.50	1.0%	5.35%	6.32%	69	1.1K
$150.00	Aug 14	$7.30	0.51	1.0%	4.91%	5.88%	1	--
$150.00	Aug 7	$6.50	0.50	1.0%	4.38%	5.34%	10	28
$155.00	Aug 21	$5.75	0.41	4.3%	3.87%	8.21%	42	575
$152.50	Aug 7	$5.50	0.45	2.6%	3.70%	6.35%	1	36
$155.00	Aug 14	$5.15	0.41	4.3%	3.47%	7.80%	1	2
$150.00	Jul 31	$4.60	0.49	1.0%	3.10%	4.07%	1	133
$155.00	Aug 7	$4.45	0.40	4.3%	3.00%	7.33%	6	10
$149.00	Jul 24	$4.10	0.50	0.3%	2.76%	3.06%	--	35
$160.00	Aug 21	$4.10	0.33	7.7%	2.76%	10.46%	59	1.3K

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 3,602

Total Puts 1,818

Put/Call Ratio 0.50

Net Difference 1,784

Prior's Put/Call Breakdown

Total Calls 3,470

Total Puts 3,739

Put/Call Ratio 1.08

Net Difference -269

Prior 7-Day Put/Call Summary

Total Calls 51,306

Total Puts 21,512

Average Put/Call Ratio 0.48

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