ABNB - Options Database

ABNB

AIRBNB INC A

$145.24 -2.27%

(7/10 18:00) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:00)

◀ 7/13 15:05 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 5,922

Calls: 3,245 (55%)

Puts: 2,677 (45%)

Prior (07/10) 6,141

Calls: 3,181 (52%)

Puts: 2,960 (48%)

Current vs Prior -3.57%

Calls: +2.01% (Calls)

Puts: -9.56% (Puts)

Prior 7-Day Total 72,675

Calls: 49,767 (68%)

Puts: 22,908 (32%)

Prior 7-Day Average 10,382

Calls: 7,109 (68%)

Puts: 3,272 (32%)

Current vs Prior 7-Day Avg -42.96%

Calls: -54.36%

Puts: -18.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $2.28M

Calls: $1.40M (61%)

Puts: $880.8K (39%)

Prior (07/10) $2.61M

Calls: $1.39M (53%)

Puts: $1.22M (47%)

Current vs Prior -12.71%

Calls: +0.80%

Puts: -28.02%

Prior 7-Day Total $31.87M

Calls: $24.13M (76%)

Puts: $7.75M (24%)

Prior 7-Day Average $4.55M

Calls: $3.45M (76%)

Puts: $1.11M (24%)

Current vs Prior 7-Day Avg -49.97%

Calls: -59.46%

Puts: -20.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.82

Prior (07/10) 0.93

Current vs Prior -11.34%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +49.88%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 205,290

Calls: 105,815 (52%)

Puts: 99,475 (48%)

Prior (07/10) 212,394

Calls: 110,474 (52%)

Puts: 101,920 (48%)

Current vs Prior -3.34%

Prior 7-Day Total 1,399,987

Calls: 724,528 (52%)

Puts: 675,459 (48%)

Prior 7-Day Average 199,998

Calls: 103,504 (52%)

Puts: 96,494 (48%)

Current vs Prior 7-Day Avg +2.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.65% | 5.08%3.65% | 12.65%

Prior 2.80% | 4.86%4.86% | 13.41%

Current vs Prior +30.30% | +4.58%-24.90% | -5.71%

Prior 7-Day Avg 2.73% | 4.85%4.69% | 13.06%

Current vs 7-Day Avg +33.51% | +4.79%-22.16% | -3.14%

Prior 7-Day Eod 2.80% | 4.86%3.73% | 12.50%

Current vs 7-Day Eod +30.30% | +4.58%-2.28% | +1.17%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.97% | 8.81%

Calls: 15.91% | 8.11%

Puts: 12.03% | 9.51%

Prior 14.59% | 12.38%

Calls: 11.95% | 9.26%

Puts: 17.24% | 15.51%

Current vs Prior -4.25% | -28.84%

Prior 7-Day Avg 25.17% | 12.23%

Calls: 27.48% | 10.91%

Puts: 22.87% | 13.54%

Current vs 7-Day Avg -44.50% | -27.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.40M).

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 48 of results (avg 7.1%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	8.15	8.45	$8.30	3.6%	13	0.54	762
$150.00	Aug 21	5.90	6.15	$6.03	4.1%	32	0.44	1.1K
$140.00	Aug 21	10.90	11.40	$11.15	4.5%	2	0.64	634
$155.00	Aug 21	4.10	4.30	$4.20	4.8%	16	0.34	617
$143.00	Jul 24	4.75	5.00	$4.88	5.1%	--	0.62	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	9.95	10.20	$10.07	2.5%	--	0.56	111
$140.00	Aug 21	5.10	5.25	$5.18	2.9%	31	0.36	355
$145.00	Aug 21	7.20	7.45	$7.33	3.4%	19	0.47	206
$135.00	Aug 21	3.45	3.60	$3.53	4.2%	19	0.27	343
$130.00	Aug 21	2.24	2.34	$2.29	4.4%	55	0.19	308

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.47, cheapest $0.06)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.05	0.06	$0.06	16.7%	223	0.02	2.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	0.82	0.95	$0.89	14.6%	1	0.09	516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	24.30	26.70	$25.50	9.4%	2	0.99	164
$131.00	Jul 17	13.05	15.55	$14.30	17.5%	2	0.98	--
$125.00	Jul 17	19.50	21.20	$20.35	8.4%	7	0.97	93
$133.00	Jul 17	11.10	13.05	$12.08	16.1%	1	0.97	1
$130.00	Jul 17	14.20	16.35	$15.28	14.1%	5	0.97	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	8.45	11.25	$9.85	28.4%	--	0.93	26
$167.50	Aug 14	22.60	24.05	$23.33	6.2%	4	0.84	4
$165.00	Aug 21	19.15	22.45	$20.80	15.9%	--	0.81	13
$152.50	Jul 24	7.35	8.70	$8.02	16.8%	3	0.78	1
$150.00	Jul 17	5.05	5.90	$5.48	15.5%	--	0.78	105

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 4.7K, top 770)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Aug 14	1.84	2.39	$2.12	25.9%	770	0.21	64
$160.00	Jul 17	0.05	0.06	$0.06	16.7%	223	0.02	2.4K
$140.00	Jul 17	5.55	6.25	$5.90	11.9%	195	0.82	1.6K
$147.00	Aug 7	6.00	7.00	$6.50	15.4%	170	0.50	5
$155.00	Jul 17	0.12	0.34	$0.23	95.7%	136	0.08	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Aug 14	2.17	2.41	$2.29	10.5%	494	0.20	2
$144.00	Jul 17	1.63	1.89	$1.76	14.8%	203	0.40	233
$140.00	Jul 17	0.55	0.72	$0.64	26.6%	185	0.18	885
$133.00	Aug 7	2.11	2.34	$2.22	10.4%	88	0.21	16
$145.00	Jul 17	2.06	2.33	$2.20	12.3%	86	0.47	365

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 24.9%, max 74.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	72.0%	41.2%	74.8%	15	1.0K
$120.00	Jul 17	Aug 21	72.9%	45.2%	61.4%	2	184
$165.00	Jul 17	Aug 21	57.8%	41.1%	40.9%	9	2.9K
$130.00	Jul 17	Aug 21	58.4%	42.7%	36.9%	5	876
$167.50	Jul 17	Aug 14	60.4%	45.1%	33.8%	7	211

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 17	Aug 21	75.7%	43.8%	72.7%	22	1.5K
$120.00	Jul 17	Aug 21	72.9%	45.2%	61.4%	10	1.5K
$124.00	Jul 24	Jul 31	62.9%	41.4%	52.0%	3	76
$130.00	Jul 17	Aug 21	58.4%	42.7%	36.9%	76	2.1K
$122.00	Jul 24	Jul 31	67.8%	50.7%	33.6%	--	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 24.86, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$172.50	Aug 7	$0.29	$7.21	$0.29	24.86	$165.29
$155.00	$157.50	Jul 17	$0.12	$2.38	$0.12	19.83	$155.12
$152.50	$155.00	Jul 17	$0.19	$2.31	$0.19	12.16	$152.69
$165.00	$167.50	Aug 14	$0.19	$2.31	$0.19	12.16	$165.19
$155.00	$160.00	Aug 14	$0.43	$4.57	$0.43	10.63	$155.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Aug 7	$0.42	$4.58	$0.42	10.90	$129.58
$125.00	$120.00	Aug 21	$0.56	$4.44	$0.56	7.93	$124.44
$125.00	$120.00	Aug 7	$0.57	$4.43	$0.57	7.77	$124.43
$138.00	$137.00	Jul 24	$0.12	$0.88	$0.12	7.33	$137.88
$135.00	$134.00	Jul 31	$0.12	$0.88	$0.12	7.33	$134.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 9.00, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$137.00	$140.00	Jul 31	$2.70	$2.70	$0.30	9.00	$139.70
$136.00	$140.00	Jul 17	$3.55	$3.55	$0.45	7.89	$139.55
$139.00	$140.00	Aug 7	$0.88	$0.88	$0.12	7.33	$139.88
$120.00	$130.00	Aug 21	$8.68	$8.68	$1.32	6.58	$128.68
$134.00	$137.00	Jul 24	$2.40	$2.40	$0.60	4.00	$136.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 17	$4.37	$4.37	$0.63	6.94	$150.63
$143.00	$142.00	Aug 7	$0.87	$0.87	$0.13	6.69	$142.13
$150.00	$149.00	Jul 17	$0.83	$0.83	$0.17	4.88	$149.17
$141.00	$140.00	Aug 7	$0.80	$0.80	$0.20	4.00	$140.20
$150.00	$148.00	Jul 24	$1.52	$1.52	$0.48	3.17	$148.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.84, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 17	Jul 24	$0.10	75.7%	57.7%
$165.00	Jul 17	Jul 24	$0.19	57.8%	44.6%
$167.50	Jul 17	Jul 24	$0.19	60.4%	47.9%
$134.00	Jul 17	Jul 24	$0.20	45.4%	36.1%
$162.50	Jul 17	Jul 24	$0.21	57.0%	42.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Jul 24	Jul 31	$0.20	42.9%	39.5%
$125.00	Jul 17	Jul 24	$0.28	75.7%	57.7%
$133.00	Jul 17	Jul 24	$0.29	45.8%	38.0%
$134.00	Jul 17	Jul 24	$0.29	45.4%	36.1%
$132.00	Jul 17	Jul 24	$0.31	50.0%	41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 3.28% of stock, avg 8.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$146.00	Jul 17	$2.11	$2.66	$4.77	$141.23	$150.77	3.28%
$145.00	Jul 17	$2.64	$2.20	$4.84	$140.16	$149.84	3.33%
$144.00	Jul 17	$3.15	$1.76	$4.91	$139.09	$148.91	3.38%
$147.00	Jul 17	$1.63	$3.30	$4.93	$142.07	$151.93	3.39%
$143.00	Jul 17	$3.78	$1.38	$5.16	$137.84	$148.16	3.55%
$148.00	Jul 17	$1.28	$3.90	$5.18	$142.82	$153.18	3.57%
$142.00	Jul 17	$4.53	$1.08	$5.61	$136.39	$147.61	3.86%
$149.00	Jul 17	$0.97	$4.65	$5.62	$143.38	$154.62	3.87%
$141.00	Jul 17	$5.20	$0.84	$6.04	$134.96	$147.04	4.16%
$150.00	Jul 17	$0.75	$5.48	$6.23	$143.77	$156.23	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.09% of stock, avg 4.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$141.00	Jul 17	$0.75	$0.84	$1.59	$139.41	$151.59
$149.00	$141.00	Jul 17	$0.97	$0.84	$1.81	$139.19	$150.81
$150.00	$142.00	Jul 17	$0.75	$1.08	$1.83	$140.17	$151.83
$149.00	$142.00	Jul 17	$0.97	$1.08	$2.05	$139.95	$151.05
$148.00	$141.00	Jul 17	$1.28	$0.84	$2.12	$138.88	$150.12
$150.00	$143.00	Jul 17	$0.75	$1.38	$2.13	$140.87	$152.13
$148.00	$142.00	Jul 17	$1.28	$1.08	$2.36	$139.64	$150.36
$149.00	$143.00	Jul 17	$0.97	$1.38	$2.35	$140.65	$151.35
$147.00	$141.00	Jul 17	$1.63	$0.84	$2.47	$138.53	$149.47
$150.00	$144.00	Jul 17	$0.75	$1.76	$2.51	$141.49	$152.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 16.65, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
132/133	137/140	Jul 31	$2.83	$0.17	16.65	$130.17	$139.83
134/135	137/140	Jul 31	$2.82	$0.18	15.67	$132.18	$139.82
139/140	152/155	Aug 14	$2.34	$0.16	14.62	$137.66	$154.84
134/135	136/140	Jul 17	$3.68	$0.32	11.50	$131.32	$139.68
135/137	152/155	Aug 14	$2.29	$0.21	10.90	$134.71	$154.79
125/130	135/140	Aug 21	$4.52	$0.48	9.42	$125.48	$139.52
130/131	134/137	Jul 24	$2.65	$0.35	7.57	$128.35	$136.65
139/140	143/144	Jul 24	$0.88	$0.12	7.33	$139.12	$143.88
130/131	144/145	Jul 31	$0.88	$0.12	7.33	$130.12	$144.88
137/138	140/143	Aug 7	$2.63	$0.37	7.11	$135.37	$142.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Jul 17	$0.08	$4.92	61.50
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 17	$0.06	$2.44	40.67
$152.50	$155.00	$157.50	Jul 17	$0.07	$2.43	34.71
$155.00	$157.50	$160.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 21	$0.28	$4.72	16.86
$139.00	$140.00	$141.00	Jul 17	$0.06	$0.94	15.67
$141.00	$142.00	$143.00	Jul 17	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Jul 17	$0.06	$0.94	15.67
$132.00	$133.00	$134.00	Jul 24	$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. 105 found (best net $-0.49, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$172.50	1:2	Aug 7	-$0.49	$7.01
$165.00	$170.00	1:2	Aug 21	-$0.65	$4.35
$160.00	$165.00	1:2	Aug 21	-$0.94	$4.06
$155.00	$160.00	1:2	Aug 21	-$1.64	$3.36
$155.00	$160.00	1:2	Aug 14	-$2.35	$2.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Aug 21	-$0.33	$4.67
$130.00	$125.00	1:2	Aug 7	-$0.60	$4.40
$130.00	$125.00	1:2	Aug 21	-$0.61	$4.39
$165.00	$155.00	1:2	Aug 21	-$5.96	$4.04
$135.00	$130.00	1:2	Aug 21	-$1.05	$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.51%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$147.00	Aug 14	$6.55	0.49	1.2%	4.51%	5.72%	35	18
$146.00	Aug 14	$6.45	0.51	0.5%	4.44%	4.96%	--	17
$146.00	Aug 7	$6.20	0.52	0.5%	4.27%	4.79%	--	14
$147.00	Aug 7	$6.00	0.50	1.2%	4.13%	5.34%	170	5
$150.00	Aug 21	$5.90	0.44	3.3%	4.06%	7.34%	32	1.1K
$148.00	Aug 14	$5.70	0.47	1.9%	3.92%	5.82%	--	21
$149.00	Aug 14	$5.35	0.45	2.6%	3.68%	6.27%	--	21
$150.00	Aug 14	$5.25	0.43	3.3%	3.61%	6.89%	6	6
$150.00	Aug 7	$4.75	0.43	3.3%	3.27%	6.55%	2	234
$152.50	Aug 14	$4.30	0.39	5.0%	2.96%	7.96%	2	23

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 3,245

Total Puts 2,677

Put/Call Ratio 0.82

Net Difference 568

Prior's Put/Call Breakdown

Total Calls 3,181

Total Puts 2,960

Put/Call Ratio 0.93

Net Difference 221

Prior 7-Day Put/Call Summary

Total Calls 49,767

Total Puts 22,908

Average Put/Call Ratio 0.55

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