ABNB - Options Database

ABNB

AIRBNB INC A

$146.60 +0.19%

(7/13 18:00) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:01)

◀ 7/14 15:05 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 5,480

Calls: 2,514 (46%)

Puts: 2,966 (54%)

Prior (07/13) 5,922

Calls: 3,245 (55%)

Puts: 2,677 (45%)

Current vs Prior -7.46%

Calls: -22.53% (Calls)

Puts: +10.80% (Puts)

Prior 7-Day Total 62,279

Calls: 39,195 (63%)

Puts: 23,084 (37%)

Prior 7-Day Average 8,897

Calls: 5,599 (63%)

Puts: 3,297 (37%)

Current vs Prior 7-Day Avg -38.41%

Calls: -55.10%

Puts: -10.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $2.57M

Calls: $1.38M (54%)

Puts: $1.18M (46%)

Prior (07/13) $2.28M

Calls: $1.40M (61%)

Puts: $880.8K (39%)

Current vs Prior +12.69%

Calls: -0.98%

Puts: +34.36%

Prior 7-Day Total $29.84M

Calls: $21.56M (72%)

Puts: $8.28M (28%)

Prior 7-Day Average $4.26M

Calls: $3.08M (72%)

Puts: $1.18M (28%)

Current vs Prior 7-Day Avg -39.77%

Calls: -55.07%

Puts: +0.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 1.18

Prior (07/13) 0.82

Current vs Prior +43.01%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +80.27%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 207,622

Calls: 107,088 (52%)

Puts: 100,534 (48%)

Prior (07/13) 205,290

Calls: 105,815 (52%)

Puts: 99,475 (48%)

Current vs Prior +1.14%

Prior 7-Day Total 1,423,105

Calls: 738,819 (52%)

Puts: 684,286 (48%)

Prior 7-Day Average 203,300

Calls: 105,545 (52%)

Puts: 97,755 (48%)

Current vs Prior 7-Day Avg +2.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.23% | 5.07%3.23% | 12.63%

Prior 1.15% | 3.73%3.73% | 12.59%

Current vs Prior +180.39% | +35.72%-13.41% | +0.28%

Prior 7-Day Avg 2.37% | 4.65%4.48% | 12.98%

Current vs 7-Day Avg +36.22% | +9.10%-27.83% | -2.70%

Prior 7-Day Eod 1.15% | 3.73%3.62% | 12.51%

Current vs 7-Day Eod +180.39% | +35.72%-10.73% | +0.96%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.12% | 16.85%

Calls: 15.00% | 15.79%

Puts: 19.23% | 17.91%

Prior 60.20% | 8.60%

Calls: 41.30% | 8.30%

Puts: 79.11% | 8.90%

Current vs Prior -71.56% | +95.93%

Prior 7-Day Avg 29.21% | 11.80%

Calls: 29.37% | 11.23%

Puts: 29.05% | 12.36%

Current vs 7-Day Avg -41.39% | +42.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 25 of results (avg 7.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	6.45	6.85	$6.65	6.0%	108	0.46	1.2K
$145.00	Aug 21	8.75	9.30	$9.03	6.1%	15	0.56	763
$160.00	Aug 21	3.15	3.35	$3.25	6.2%	50	0.28	1.2K
$155.00	Aug 21	4.55	4.90	$4.72	7.4%	30	0.37	647
$165.00	Aug 21	2.12	2.30	$2.21	8.1%	15	0.21	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	12.40	12.65	$12.53	2.0%	3	0.63	56
$150.00	Aug 21	9.35	9.60	$9.48	2.6%	58	0.54	111
$160.00	Aug 21	15.90	16.70	$16.30	4.9%	1	0.71	6
$145.00	Aug 21	6.65	7.00	$6.83	5.1%	48	0.44	224
$132.00	Aug 14	2.19	2.32	$2.26	5.8%	58	0.19	14

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. 70 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	25.35	27.85	$26.60	9.4%	--	1.00	162
$125.00	Jul 17	20.45	22.85	$21.65	11.1%	--	1.00	86
$130.00	Jul 17	16.10	17.90	$17.00	10.6%	3	1.00	776
$131.00	Jul 17	14.50	16.90	$15.70	15.3%	1	1.00	1
$132.00	Jul 17	13.50	15.85	$14.68	16.0%	1	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	7.80	9.60	$8.70	20.7%	--	0.94	26
$160.00	Jul 24	12.15	14.90	$13.53	20.3%	3	0.93	--
$165.00	Aug 21	18.90	20.45	$19.67	7.9%	--	0.79	13
$152.50	Jul 24	6.55	8.00	$7.28	19.9%	1	0.75	4
$150.00	Jul 17	4.00	4.50	$4.25	11.8%	1	0.74	105

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 4.4K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 14	1.52	2.13	$1.83	33.3%	754	0.19	58
$162.50	Aug 14	2.23	2.55	$2.39	13.4%	153	0.23	332
$150.00	Aug 21	6.45	6.85	$6.65	6.0%	108	0.46	1.2K
$160.00	Jul 17	0.03	0.09	$0.06	100.0%	64	0.03	2.3K
$140.00	Jul 17	6.50	7.85	$7.18	18.8%	60	0.89	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Aug 14	1.50	1.81	$1.66	18.7%	515	0.15	3
$131.00	Aug 7	1.40	1.73	$1.57	21.0%	394	0.16	16
$148.00	Jul 24	3.85	4.40	$4.13	13.3%	341	0.55	8
$125.00	Aug 14	0.98	1.38	$1.18	33.9%	119	0.11	83
$133.00	Aug 14	2.31	2.56	$2.44	10.2%	119	0.21	56

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 36.0%, max 113.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	90.0%	42.2%	113.4%	14	1.0K
$167.50	Jul 17	Aug 28	90.7%	44.2%	105.0%	1	217
$175.00	Jul 17	Aug 21	85.8%	42.8%	100.5%	--	345
$120.00	Jul 17	Aug 21	86.8%	47.2%	84.0%	--	182
$130.00	Jul 17	Aug 21	69.3%	43.7%	58.3%	3	876

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 17	Aug 21	92.7%	44.4%	108.7%	14	1.5K
$120.00	Jul 17	Aug 21	86.8%	47.2%	84.0%	4	1.5K
$130.00	Jul 17	Aug 28	69.3%	44.4%	56.0%	9	1.8K
$126.00	Jul 24	Jul 31	66.1%	46.6%	41.8%	--	134
$131.00	Jul 17	Aug 14	66.1%	46.7%	41.6%	4	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 40.67, avg 3.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 17	$0.13	$4.87	$0.13	37.46	$170.13
$167.50	$170.00	Jul 17	$0.11	$2.39	$0.11	21.73	$167.61
$160.00	$162.50	Jul 24	$0.11	$2.39	$0.11	21.73	$160.11
$165.00	$167.50	Aug 28	$0.15	$2.35	$0.15	15.67	$165.15
$152.50	$155.00	Jul 31	$0.17	$2.33	$0.17	13.71	$152.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$0.12	$4.88	$0.12	40.67	$124.88
$125.00	$120.00	Aug 7	$0.38	$4.62	$0.38	12.16	$124.62
$125.00	$120.00	Aug 21	$0.40	$4.60	$0.40	11.50	$124.60
$125.00	$120.00	Aug 14	$0.43	$4.57	$0.43	10.63	$124.57
$140.00	$139.00	Jul 31	$0.11	$0.89	$0.11	8.09	$139.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 21.22, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$134.00	Jul 24	$3.82	$3.82	$0.18	21.22	$133.82
$134.00	$137.00	Jul 24	$2.80	$2.80	$0.20	14.00	$136.80
$125.00	$130.00	Jul 17	$4.65	$4.65	$0.35	13.29	$129.65
$136.00	$140.00	Jul 17	$3.62	$3.62	$0.38	9.53	$139.62
$120.00	$130.00	Aug 21	$8.80	$8.80	$1.20	7.33	$128.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 17	$4.45	$4.45	$0.55	8.09	$150.55
$160.00	$152.50	Jul 24	$6.25	$6.25	$1.25	5.00	$153.75
$133.00	$132.00	Jul 24	$0.82	$0.82	$0.18	4.56	$132.18
$131.00	$130.00	Jul 31	$0.81	$0.81	$0.19	4.26	$130.19
$160.00	$155.00	Aug 21	$3.77	$3.77	$1.23	3.07	$156.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.03, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.08	59.4%	36.6%
$165.00	Jul 17	Jul 24	$0.12	46.5%	38.7%
$160.00	Jul 17	Jul 24	$0.22	48.6%	36.0%
$134.00	Jul 17	Jul 24	$0.38	53.8%	48.8%
$157.50	Jul 17	Jul 24	$0.40	44.7%	36.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Jul 24	Jul 31	$0.06	56.2%	44.7%
$130.00	Jul 17	Jul 24	$0.20	69.3%	47.3%
$132.00	Jul 17	Jul 24	$0.28	62.3%	45.1%
$120.00	Jul 17	Jul 24	$0.36	86.8%	74.9%
$129.00	Jul 17	Jul 24	$0.39	59.8%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.87% of stock, avg 8.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$147.00	Jul 17	$1.87	$2.34	$4.21	$142.79	$151.21	2.87%
$146.00	Jul 17	$2.40	$1.83	$4.23	$141.77	$150.23	2.89%
$148.00	Jul 17	$1.47	$2.89	$4.36	$143.64	$152.36	2.97%
$145.00	Jul 17	$2.99	$1.44	$4.43	$140.57	$149.43	3.02%
$149.00	Jul 17	$1.12	$3.31	$4.43	$144.57	$153.43	3.02%
$144.00	Jul 17	$3.70	$1.10	$4.80	$139.20	$148.80	3.27%
$150.00	Jul 17	$0.79	$4.25	$5.04	$144.96	$155.04	3.44%
$143.00	Jul 17	$4.22	$0.86	$5.08	$137.92	$148.08	3.47%
$142.00	Jul 17	$5.35	$0.66	$6.01	$135.99	$148.01	4.10%
$146.00	Jul 24	$3.80	$2.99	$6.79	$139.21	$152.79	4.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.70% of stock, avg 5.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$142.00	Jul 17	$0.37	$0.66	$1.03	$140.97	$153.53
$152.50	$143.00	Jul 17	$0.37	$0.86	$1.23	$141.77	$153.73
$150.00	$142.00	Jul 17	$0.79	$0.66	$1.45	$140.55	$151.45
$152.50	$144.00	Jul 17	$0.37	$1.10	$1.47	$142.53	$153.97
$150.00	$143.00	Jul 17	$0.79	$0.86	$1.65	$141.35	$151.65
$149.00	$142.00	Jul 17	$1.12	$0.66	$1.78	$140.22	$150.78
$152.50	$145.00	Jul 17	$0.37	$1.44	$1.81	$143.19	$154.31
$150.00	$144.00	Jul 17	$0.79	$1.10	$1.89	$142.11	$151.89
$149.00	$143.00	Jul 17	$1.12	$0.86	$1.98	$141.02	$150.98
$148.00	$142.00	Jul 17	$1.47	$0.66	$2.13	$139.87	$150.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 9.00, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
143/144	145/146	Jul 24	$0.90	$0.10	9.00	$143.10	$145.90
155/160	165/170	Aug 21	$4.46	$0.54	8.26	$155.54	$169.46
129/130	148/149	Jul 31	$0.89	$0.11	8.09	$129.11	$148.89
130/135	140/145	Aug 21	$4.44	$0.56	7.93	$130.56	$144.44
130/131	135/140	Jul 31	$4.41	$0.59	7.47	$126.59	$139.41
130/131	149/150	Aug 14	$0.88	$0.12	7.33	$130.12	$149.88
135/136	139/140	Jul 24	$0.87	$0.13	6.69	$135.13	$139.87
135/136	145/146	Jul 24	$0.87	$0.13	6.69	$135.13	$145.87
142/143	145/146	Jul 24	$0.87	$0.13	6.69	$142.13	$145.87
119/120	135/140	Jul 31	$4.32	$0.68	6.35	$115.68	$139.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 24	$0.06	$2.44	40.67
$157.50	$160.00	$162.50	Jul 17	$0.07	$2.43	34.71
$160.00	$162.50	$165.00	Jul 24	$0.07	$2.43	34.71
$157.50	$160.00	$162.50	Jul 24	$0.11	$2.39	21.73
$165.00	$170.00	$175.00	Aug 21	$0.22	$4.78	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 7	$0.21	$4.79	22.81
$144.00	$145.00	$146.00	Jul 17	$0.05	$0.95	19.00
$139.00	$140.00	$141.00	Aug 28	$0.05	$0.95	19.00
$125.00	$130.00	$135.00	Aug 21	$0.30	$4.70	15.67
$135.00	$136.00	$137.00	Aug 7	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.86, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$175.00	1:2	Jul 31	-$0.86	$9.14
$140.00	$150.00	1:2	Aug 28	-$2.81	$7.19
$157.50	$165.00	1:2	Aug 28	-$1.11	$6.39
$150.00	$157.50	1:2	Aug 28	-$1.41	$6.09
$167.50	$172.50	1:2	Aug 28	-$0.54	$4.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$152.50	1:2	Jul 24	-$1.03	$6.47
$125.00	$120.00	1:2	Aug 7	-$0.20	$4.80
$136.00	$130.00	1:2	Aug 28	-$1.29	$4.71
$125.00	$120.00	1:2	Aug 14	-$0.32	$4.68
$130.00	$125.00	1:2	Aug 7	-$0.37	$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.60%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$147.00	Aug 14	$6.75	0.52	0.3%	4.60%	4.88%	--	50
$148.00	Aug 14	$6.60	0.51	0.9%	4.50%	5.46%	--	21
$150.00	Aug 28	$6.55	0.47	2.3%	4.47%	6.79%	--	10
$150.00	Aug 21	$6.45	0.46	2.3%	4.40%	6.72%	108	1.2K
$147.00	Aug 7	$6.30	0.51	0.3%	4.30%	4.57%	1	170
$149.00	Aug 14	$6.15	0.48	1.6%	4.20%	5.83%	--	21
$150.00	Aug 14	$5.55	0.46	2.3%	3.79%	6.11%	4	7
$150.00	Aug 7	$5.25	0.44	2.3%	3.58%	5.90%	2	236
$152.50	Aug 14	$4.90	0.41	4.0%	3.34%	7.37%	--	25
$155.00	Aug 21	$4.55	0.37	5.7%	3.10%	8.83%	30	647

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 2,514

Total Puts 2,966

Put/Call Ratio 1.18

Net Difference -452

Prior's Put/Call Breakdown

Total Calls 3,245

Total Puts 2,677

Put/Call Ratio 0.82

Net Difference 568

Prior 7-Day Put/Call Summary

Total Calls 39,195

Total Puts 23,084

Average Put/Call Ratio 0.65

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