ABNB - Options Database

ABNB

AIRBNB INC A

$144.94 -0.71%

(7/17 18:01) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:01)

◀ 7/20 15:05 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 11,953

Calls: 7,814 (65%)

Puts: 4,139 (35%)

Prior (07/17) 6,016

Calls: 2,698 (45%)

Puts: 3,318 (55%)

Current vs Prior +98.69%

Calls: +189.62% (Calls)

Puts: +24.74% (Puts)

Prior 7-Day Total 48,120

Calls: 28,958 (60%)

Puts: 19,162 (40%)

Prior 7-Day Average 6,874

Calls: 4,136 (60%)

Puts: 2,737 (40%)

Current vs Prior 7-Day Avg +73.88%

Calls: +88.89%

Puts: +51.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $4.63M

Calls: $2.74M (59%)

Puts: $1.89M (41%)

Prior (07/17) $3.23M

Calls: $2.00M (62%)

Puts: $1.23M (38%)

Current vs Prior +43.32%

Calls: +37.40%

Puts: +52.90%

Prior 7-Day Total $28.07M

Calls: $21.40M (76%)

Puts: $6.67M (24%)

Prior 7-Day Average $4.01M

Calls: $3.06M (76%)

Puts: $952.4K (24%)

Current vs Prior 7-Day Avg +15.52%

Calls: -10.24%

Puts: +98.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.53

Prior (07/17) 1.23

Current vs Prior -56.93%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -27.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 189,412

Calls: 97,371 (51%)

Puts: 92,041 (49%)

Prior (07/17) 213,764

Calls: 110,672 (52%)

Puts: 103,092 (48%)

Current vs Prior -11.39%

Prior 7-Day Total 1,459,208

Calls: 755,070 (52%)

Puts: 704,138 (48%)

Prior 7-Day Average 208,458

Calls: 107,867 (52%)

Puts: 100,591 (48%)

Current vs Prior 7-Day Avg -9.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.78% | 5.71%11.06% | 15.03%

Prior 2.02% | 4.46%2.02% | 12.16%

Current vs Prior +87.01% | +28.01%+447.02% | +23.60%

Prior 7-Day Avg 2.72% | 4.69%3.65% | 12.69%

Current vs 7-Day Avg +38.76% | +21.91%+203.15% | +18.41%

Prior 7-Day Eod 2.02% | 4.46%1.66% | 12.30%

Current vs 7-Day Eod +87.01% | +28.01%+564.41% | +22.21%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.80% | 13.83%

Calls: 18.94% | 14.67%

Puts: 22.67% | 12.99%

Prior 43.95% | 9.37%

Calls: 46.80% | 9.64%

Puts: 41.10% | 9.09%

Current vs Prior -52.67% | +47.60%

Prior 7-Day Avg 29.44% | 11.36%

Calls: 27.81% | 10.45%

Puts: 31.07% | 12.27%

Current vs 7-Day Avg -29.35% | +21.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 99% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 57% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 21 of results (avg 7.7%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	7.50	7.85	$7.68	4.6%	301	0.52	639
$155.00	Aug 21	3.55	3.75	$3.65	5.5%	2.7K	0.32	4.8K
$160.00	Aug 21	2.35	2.50	$2.42	6.2%	333	0.24	1.3K
$135.00	Aug 21	13.50	14.45	$13.98	6.8%	3	0.73	707
$149.00	Aug 14	5.15	5.55	$5.35	7.5%	--	0.44	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	7.10	7.50	$7.30	5.5%	795	0.48	386
$135.00	Aug 21	3.30	3.50	$3.40	5.9%	24	0.27	420
$140.00	Aug 21	5.00	5.35	$5.18	6.8%	55	0.37	463
$155.00	Aug 21	13.00	14.05	$13.53	7.8%	--	0.68	67
$147.00	Aug 7	7.30	7.90	$7.60	7.9%	--	0.53	48

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. 74 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 31	19.45	21.85	$20.65	11.6%	5	1.00	6
$130.00	Jul 24	14.05	16.35	$15.20	15.1%	--	0.98	610
$132.00	Jul 24	12.20	14.75	$13.48	18.9%	5	0.97	6
$116.00	Jul 24	27.85	30.65	$29.25	9.6%	1	0.96	--
$117.00	Jul 24	27.00	29.25	$28.13	8.0%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	8.45	10.90	$9.68	25.3%	--	0.93	10
$152.50	Jul 24	6.20	8.55	$7.38	31.8%	--	0.87	28
$170.00	Aug 21	23.90	26.80	$25.35	11.4%	--	0.87	11
$165.00	Aug 21	19.40	22.20	$20.80	13.5%	--	0.82	13
$150.00	Jul 24	5.15	6.50	$5.83	23.2%	141	0.78	35

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 8.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	3.55	3.75	$3.65	5.5%	2.7K	0.32	4.8K
$155.00	Jul 24	0.06	0.27	$0.17	123.5%	343	0.06	581
$160.00	Aug 21	2.35	2.50	$2.42	6.2%	333	0.24	1.3K
$145.00	Aug 21	7.50	7.85	$7.68	4.6%	301	0.52	639
$150.00	Jul 24	0.62	0.94	$0.78	41.0%	245	0.22	333

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	7.10	7.50	$7.30	5.5%	795	0.48	386
$145.00	Aug 14	6.50	7.05	$6.78	8.1%	705	0.47	11
$120.00	Aug 21	0.54	0.90	$0.72	50.0%	184	0.08	535
$150.00	Jul 24	5.15	6.50	$5.83	23.2%	141	0.78	35
$145.00	Jul 24	2.19	2.75	$2.47	22.7%	89	0.49	251

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 35.7%, max 134.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 24	Aug 21	109.5%	46.7%	134.5%	7	26
$125.00	Jul 24	Aug 14	89.9%	51.4%	75.0%	5	18
$172.50	Jul 24	Aug 28	71.0%	48.8%	45.5%	1	34
$170.00	Jul 24	Aug 28	65.9%	48.7%	35.3%	2	11
$165.00	Jul 24	Aug 28	56.0%	43.4%	28.9%	71	87

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 24	Aug 21	109.5%	46.7%	134.5%	184	661
$126.00	Jul 24	Jul 31	86.0%	41.3%	108.2%	2	133
$125.00	Jul 24	Aug 28	89.9%	49.7%	81.0%	--	57
$122.00	Jul 24	Jul 31	101.6%	63.1%	61.0%	--	40
$123.00	Jul 24	Jul 31	97.7%	60.7%	61.0%	--	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 18.23, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Aug 14	$0.13	$2.37	$0.13	18.23	$165.13
$162.50	$165.00	Aug 7	$0.16	$2.34	$0.16	14.63	$162.66
$157.50	$160.00	Jul 31	$0.18	$2.32	$0.18	12.89	$157.68
$160.00	$162.50	Jul 31	$0.18	$2.32	$0.18	12.89	$160.18
$167.50	$170.00	Aug 7	$0.19	$2.31	$0.19	12.16	$167.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$128.00	$126.00	Jul 31	$0.12	$1.88	$0.12	15.67	$127.88
$129.00	$125.00	Aug 14	$0.25	$3.75	$0.25	15.00	$128.75
$125.00	$120.00	Aug 7	$0.45	$4.55	$0.45	10.11	$124.55
$130.00	$125.00	Aug 28	$0.53	$4.47	$0.53	8.43	$129.47
$132.00	$131.00	Jul 31	$0.11	$0.89	$0.11	8.09	$131.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 20.21, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$132.00	Jul 31	$6.67	$6.67	$0.33	20.21	$131.67
$137.00	$140.00	Jul 24	$2.77	$2.77	$0.23	12.04	$139.77
$135.00	$140.00	Jul 31	$4.45	$4.45	$0.55	8.09	$139.45
$132.00	$135.00	Jul 31	$2.65	$2.65	$0.35	7.57	$134.65
$135.00	$137.00	Jul 24	$1.76	$1.76	$0.24	7.33	$136.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 24	$2.30	$2.30	$0.20	11.50	$152.70
$170.00	$165.00	Aug 21	$4.55	$4.55	$0.45	10.11	$165.45
$139.00	$138.00	Jul 31	$0.84	$0.84	$0.16	5.25	$138.16
$150.00	$149.00	Jul 24	$0.83	$0.83	$0.17	4.88	$149.17
$148.00	$146.00	Aug 21	$1.49	$1.49	$0.51	2.92	$146.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.88, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 24	Jul 31	$0.05	56.0%	38.3%
$162.50	Jul 24	Jul 31	$0.06	50.2%	35.5%
$160.00	Jul 24	Jul 31	$0.24	45.8%	38.2%
$120.00	Jul 24	Jul 31	$0.25	109.5%	68.0%
$125.00	Jul 24	Jul 31	$0.30	89.9%	43.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 24	Jul 31	$0.06	109.5%	68.0%
$122.00	Jul 24	Jul 31	$0.06	101.6%	63.1%
$123.00	Jul 24	Jul 31	$0.06	97.7%	60.7%
$130.00	Jul 24	Jul 31	$0.12	51.3%	37.0%
$128.00	Jul 24	Jul 31	$0.13	61.3%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.44% of stock, avg 9.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$145.00	Jul 24	$2.51	$2.47	$4.98	$140.02	$149.98	3.44%
$144.00	Jul 24	$3.01	$2.01	$5.02	$138.98	$149.02	3.46%
$146.00	Jul 24	$2.04	$3.01	$5.05	$140.95	$151.05	3.48%
$143.00	Jul 24	$3.58	$1.66	$5.24	$137.76	$148.24	3.62%
$147.00	Jul 24	$1.69	$3.65	$5.34	$141.66	$152.34	3.68%
$148.00	Jul 24	$1.26	$4.28	$5.54	$142.46	$153.54	3.82%
$142.00	Jul 24	$4.28	$1.34	$5.62	$136.38	$147.62	3.88%
$149.00	Jul 24	$1.01	$5.00	$6.01	$142.99	$155.01	4.15%
$141.00	Jul 24	$5.00	$1.08	$6.08	$134.92	$147.08	4.19%
$150.00	Jul 24	$0.78	$5.83	$6.61	$143.39	$156.61	4.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.28% of stock, avg 6.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$141.00	Jul 24	$0.78	$1.08	$1.86	$139.14	$151.86
$149.00	$141.00	Jul 24	$1.01	$1.08	$2.09	$138.91	$151.09
$150.00	$142.00	Jul 24	$0.78	$1.34	$2.12	$139.88	$152.12
$148.00	$141.00	Jul 24	$1.26	$1.08	$2.34	$138.66	$150.34
$149.00	$142.00	Jul 24	$1.01	$1.34	$2.35	$139.65	$151.35
$150.00	$143.00	Jul 24	$0.78	$1.66	$2.44	$140.56	$152.44
$148.00	$142.00	Jul 24	$1.26	$1.34	$2.60	$139.40	$150.60
$149.00	$143.00	Jul 24	$1.01	$1.66	$2.67	$140.33	$151.67
$147.00	$141.00	Jul 24	$1.69	$1.08	$2.77	$138.23	$149.77
$150.00	$144.00	Jul 24	$0.78	$2.01	$2.79	$141.21	$152.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 14.38, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
137/138	143/145	Aug 7	$1.87	$0.13	14.38	$136.13	$144.87
130/131	132/135	Jul 31	$2.78	$0.22	12.64	$128.22	$134.78
126/128	132/135	Jul 31	$2.77	$0.23	12.04	$125.23	$134.77
130/131	133/135	Aug 7	$1.84	$0.16	11.50	$129.16	$134.84
130/131	135/140	Jul 31	$4.58	$0.42	10.90	$126.42	$139.58
126/128	135/140	Jul 31	$4.57	$0.43	10.63	$123.43	$139.57
132/133	135/140	Jul 31	$4.57	$0.43	10.63	$128.43	$139.57
131/132	135/140	Jul 31	$4.56	$0.44	10.36	$127.44	$139.56
120/125	130/135	Aug 21	$4.52	$0.48	9.42	$120.48	$134.52
135/136	142/143	Aug 7	$0.90	$0.10	9.00	$135.10	$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 40.67, cheapest $0.06)

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
$152.50	$155.00	$157.50	Aug 7	$0.07	$2.43	34.71
$155.00	$157.50	$160.00	Jul 31	$0.08	$2.42	30.25
$150.00	$152.50	$155.00	Jul 31	$0.11	$2.39	21.73
$160.00	$162.50	$165.00	Aug 14	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 7	$0.19	$4.81	25.32
$120.00	$125.00	$130.00	Aug 21	$0.23	$4.77	20.74
$141.00	$142.00	$143.00	Jul 24	$0.06	$0.94	15.67
$132.00	$133.00	$134.00	Jul 24	$0.07	$0.93	13.29
$130.00	$131.00	$132.00	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. 92 found (best net $-2.62, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$129.00	$140.00	1:2	Aug 14	-$2.62	$8.38
$150.00	$157.50	1:2	Aug 28	-$0.80	$6.70
$165.00	$170.00	1:2	Jul 24	-$0.03	$4.97
$160.00	$165.00	1:2	Aug 28	-$1.37	$3.63
$135.00	$140.00	1:2	Jul 31	-$2.43	$2.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$133.00	1:2	Aug 28	-$0.72	$5.28
$125.00	$120.00	1:2	Aug 21	-$0.07	$4.93
$130.00	$125.00	1:2	Aug 7	-$0.23	$4.77
$130.00	$125.00	1:2	Aug 21	-$0.49	$4.51
$165.00	$155.00	1:2	Aug 21	-$6.26	$3.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.31%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 28	$7.70	0.53	0.0%	5.31%	5.35%	1	1
$145.00	Aug 21	$7.50	0.52	0.0%	5.17%	5.22%	301	639
$146.00	Aug 28	$7.30	0.52	0.7%	5.04%	5.77%	--	10
$145.00	Aug 14	$6.80	0.53	0.0%	4.69%	4.73%	3	23
$146.00	Aug 14	$6.45	0.51	0.7%	4.45%	5.18%	2	18
$147.00	Aug 21	$6.40	0.49	1.4%	4.42%	5.84%	12	--
$145.00	Aug 7	$6.30	0.52	0.0%	4.35%	4.39%	8	8
$148.00	Aug 21	$6.00	0.47	2.1%	4.14%	6.25%	51	--
$149.00	Aug 28	$5.95	0.46	2.8%	4.11%	6.91%	--	11
$147.00	Aug 14	$5.75	0.48	1.4%	3.97%	5.39%	2	50

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 7,814

Total Puts 4,139

Put/Call Ratio 0.53

Net Difference 3,675

Prior's Put/Call Breakdown

Total Calls 2,698

Total Puts 3,318

Put/Call Ratio 1.23

Net Difference -620

Prior 7-Day Put/Call Summary

Total Calls 28,958

Total Puts 19,162

Average Put/Call Ratio 0.73

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