ABNB - Options Database

ABNB

AIRBNB INC A

$186.32 +0.64%

(8/14 10:05) ◀

Friday, August 14, 2026 (10:10am)

▶ (8/14 10:15)

◀ 8/14 10:10 ▶

Option Volume

Detail

ℹ

Current (08/14 10:10am) 2,379

Calls: 853 (36%)

Puts: 1,526 (64%)

Prior (08/07) 38,172

Calls: 29,822 (78%)

Puts: 8,350 (22%)

Current vs Prior -93.77%

Calls: -97.14% (Calls)

Puts: -81.72% (Puts)

Prior 7-Day Total 218,551

Calls: 135,019 (62%)

Puts: 83,532 (38%)

Prior 7-Day Average 31,221

Calls: 19,288 (62%)

Puts: 11,933 (38%)

Current vs Prior 7-Day Avg -92.38%

Calls: -95.58%

Puts: -87.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 10:10am) $880.1K

Calls: $663.6K (75%)

Puts: $216.5K (25%)

Prior (08/07) $26.33M

Calls: $25.33M (96%)

Puts: $993.5K (4%)

Current vs Prior -96.66%

Calls: -97.38%

Puts: -78.21%

Prior 7-Day Total $157.39M

Calls: $134.31M (85%)

Puts: $23.08M (15%)

Prior 7-Day Average $22.48M

Calls: $19.19M (85%)

Puts: $3.30M (15%)

Current vs Prior 7-Day Avg -96.09%

Calls: -96.54%

Puts: -93.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 10:10am) 1.79

Prior (08/07) 0.28

Current vs Prior +538.93%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +121.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 10:10am) 258,342

Calls: 133,328 (52%)

Puts: 125,014 (48%)

Prior (08/07) 240,408

Calls: 124,668 (52%)

Puts: 115,740 (48%)

Current vs Prior +7.46%

Prior 7-Day Total 1,586,060

Calls: 820,418 (52%)

Puts: 765,642 (48%)

Prior 7-Day Average 226,580

Calls: 117,202 (52%)

Puts: 109,377 (48%)

Current vs Prior 7-Day Avg +14.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 1.67% | 4.04%4.04% | 8.79%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -26.45% | -1.25%-1.25% | +0.24%

Prior 7-Day Avg 5.24% | 6.60%6.90% | 11.04%

Current vs 7-Day Avg -68.06% | -38.79%-41.45% | -20.36%

Prior 7-Day Eod 2.28% | 4.09%4.12% | 8.92%

Current vs 7-Day Eod -26.45% | -1.25%-1.94% | -1.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.23% | 15.27%

Calls: 50.60% | 15.38%

Puts: 29.86% | 15.15%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +118.29% | +88.29%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +192.89% | +71.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($663.6K) vs puts ($216.5K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 94% vs prior. Extreme bearish P/C ratio of 1.79 - heavy put buying.

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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	NEUTRAL	BULLISH
09:45	BULLISH	NEUTRAL	BULLISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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 34 of results (avg 7.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	36.25	36.85	$36.55	1.6%	--	0.98	1.3K
$160.00	Aug 21	26.30	27.15	$26.73	3.2%	1	0.99	1.5K
$150.00	Sep 18	35.60	37.55	$36.58	5.3%	--	0.97	1.8K
$190.00	Sep 18	5.40	5.70	$5.55	5.4%	7	0.44	757
$185.00	Sep 18	7.70	8.15	$7.93	5.7%	14	0.55	1.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	5.60	6.00	$5.80	6.9%	4	0.45	467
$190.00	Sep 18	8.15	8.75	$8.45	7.1%	1	0.56	155
$190.00	Sep 4	6.65	7.35	$7.00	10.0%	--	0.60	19

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. 90 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 14	34.45	36.75	$35.60	6.5%	--	1.00	188
$150.00	Aug 28	34.95	37.40	$36.17	6.8%	--	1.00	58
$162.50	Aug 28	22.25	24.70	$23.48	10.4%	--	1.00	49
$165.00	Aug 28	19.60	22.40	$21.00	13.3%	--	1.00	103
$150.00	Sep 4	34.75	38.25	$36.50	9.6%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	3.30	5.70	$4.50	53.3%	--	0.99	40
$187.50	Aug 14	1.22	1.65	$1.44	29.9%	5	0.71	152
$190.00	Aug 21	4.80	7.15	$5.98	39.3%	--	0.67	10
$195.00	Sep 18	11.20	13.55	$12.38	19.0%	--	0.67	12
$190.00	Aug 28	5.85	8.30	$7.08	34.6%	--	0.63	47

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 2.2K, top 836)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	1.25	2.10	$1.68	50.6%	86	0.69	1.4K
$180.00	Sep 11	9.50	10.40	$9.95	9.0%	80	0.67	179
$190.00	Aug 14	0.02	0.10	$0.06	133.3%	74	0.06	1.4K
$187.50	Aug 14	0.33	0.48	$0.41	36.6%	60	0.31	671
$190.00	Aug 21	1.52	1.88	$1.70	21.2%	51	0.33	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	1.38	1.71	$1.55	21.3%	836	0.16	423
$180.00	Aug 14	0.01	0.03	$0.02	100.0%	183	0.02	1.1K
$180.00	Aug 21	0.87	1.12	$1.00	25.0%	142	0.21	504
$185.00	Sep 4	4.20	4.80	$4.50	13.3%	40	0.47	114
$185.00	Aug 14	0.25	1.00	$0.63	119.0%	38	0.31	624

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 203.0%, max 718.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 14	Aug 28	230.2%	28.1%	718.8%	--	233
$185.00	Aug 14	Sep 25	62.6%	28.5%	119.1%	86	1.5K
$187.50	Aug 14	Sep 25	41.8%	32.4%	29.1%	61	672

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	62.6%	28.5%	119.1%	38	634
$187.50	Aug 14	Sep 25	41.8%	32.4%	29.1%	5	162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.64, avg 6.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Aug 21	$1.52	$0.98	$1.52	98%	0.64	$159.02
$175.00	$177.50	Aug 28	$1.30	$1.20	$1.30	88%	0.92	$176.30
$180.00	$185.00	Sep 18	$2.30	$2.70	$2.30	67%	1.17	$182.30
$187.50	$190.00	Sep 4	$0.28	$2.22	$0.28	46%	7.93	$187.78
$182.50	$185.00	Aug 21	$0.93	$1.57	$0.93	70%	1.69	$183.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Aug 14	$0.81	$1.69	$0.81	71%	2.09	$186.69
$160.00	$150.00	Sep 25	$0.26	$9.74	$0.26	8%	37.46	$159.74
$175.00	$172.50	Sep 4	$0.23	$2.27	$0.23	19%	9.87	$174.77
$190.00	$185.00	Sep 4	$2.50	$2.50	$2.50	60%	1.00	$187.50
$190.00	$187.50	Sep 25	$1.17	$1.33	$1.17	56%	1.14	$188.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.27, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Aug 14	$1.06	$1.06	$3.94	86%	0.27	$206.06
$197.50	$200.00	Aug 14	$1.05	$1.05	$1.45	82%	0.72	$198.55
$195.00	$200.00	Sep 4	$1.35	$1.35	$3.65	74%	0.37	$196.35
$195.00	$200.00	Sep 11	$1.39	$1.39	$3.61	70%	0.39	$196.39
$200.00	$205.00	Aug 28	$0.52	$0.52	$4.48	88%	0.12	$200.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Sep 25	$0.85	$0.85	$1.65	81%	0.52	$169.15
$165.00	$162.50	Sep 11	$0.69	$0.69	$1.81	88%	0.38	$164.31
$157.50	$150.00	Aug 28	$0.61	$0.61	$6.89	92%	0.09	$156.89
$155.00	$152.50	Aug 21	$0.34	$0.34	$2.16	96%	0.16	$154.66
$170.00	$165.00	Sep 18	$0.76	$0.76	$4.24	84%	0.18	$169.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.06, cheapest $1.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.22	62.6%	28.9%
$187.50	Aug 14	Aug 21	$2.21	41.8%	30.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$1.76	62.6%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 0.99% of stock, avg 6.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 14	$0.41	$1.44	$1.85	$185.65	$189.35	0.99%
$185.00	Aug 14	$1.68	$0.63	$2.31	$182.69	$187.31	1.24%
$182.50	Aug 14	$3.58	$0.11	$3.69	$178.81	$186.19	1.98%
$190.00	Aug 14	$0.06	$4.50	$4.56	$185.44	$194.56	2.45%
$187.50	Aug 21	$2.62	$3.63	$6.25	$181.25	$193.75	3.35%
$185.00	Aug 21	$3.90	$2.39	$6.29	$178.71	$191.29	3.38%
$182.50	Aug 21	$4.83	$1.53	$6.36	$176.14	$188.86	3.41%
$180.00	Aug 14	$6.48	$0.02	$6.50	$173.50	$186.50	3.49%
$190.00	Aug 21	$1.70	$5.98	$7.68	$182.32	$197.68	4.12%
$180.00	Aug 21	$6.70	$1.00	$7.70	$172.30	$187.70	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.09% of stock, avg 2.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$182.50	Aug 14	$0.06	$0.11	$0.17	$182.33	$190.17
$187.50	$182.50	Aug 14	$0.41	$0.11	$0.52	$181.98	$188.02
$197.50	$175.00	Aug 21	$0.34	$0.48	$0.82	$174.18	$198.32
$195.00	$175.00	Aug 21	$0.35	$0.48	$0.83	$174.17	$195.83
$190.00	$185.00	Aug 14	$0.06	$0.63	$0.69	$184.31	$190.69
$195.00	$177.50	Aug 21	$0.35	$0.64	$0.99	$176.51	$195.99
$197.50	$177.50	Aug 21	$0.34	$0.64	$0.98	$176.52	$198.48
$187.50	$185.00	Aug 14	$0.41	$0.63	$1.04	$183.96	$188.54
$220.00	$182.50	Aug 14	$1.07	$0.11	$1.18	$181.32	$221.18
$205.00	$182.50	Aug 14	$1.07	$0.11	$1.18	$181.32	$206.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.69, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	198/200	Aug 14	$1.57	$0.93	51%	1.69	$183.43	$199.07
152/155	192/195	Aug 21	$0.93	$1.57	74%	0.59	$154.07	$193.43
152/155	190/192	Aug 21	$1.10	$1.40	62%	0.79	$153.90	$191.10
152/155	198/200	Aug 21	$0.50	$2.00	86%	0.25	$154.50	$198.00
160/162	192/195	Aug 21	$0.75	$1.75	75%	0.43	$161.75	$193.25
165/168	195/198	Aug 28	$0.83	$1.67	71%	0.50	$166.67	$195.83
152/155	205/210	Aug 21	$0.57	$4.43	90%	0.13	$154.43	$205.57
178/180	195/198	Aug 28	$1.29	$1.21	50%	1.07	$178.71	$196.29
175/178	195/198	Aug 28	$1.08	$1.42	58%	0.76	$176.42	$196.08
160/162	190/192	Aug 21	$0.92	$1.58	63%	0.58	$161.58	$190.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 7.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 4	$0.34	$4.66	26%	13.71
$182.50	$185.00	$187.50	Aug 14	$0.63	$1.87	61%	2.97
$190.00	$195.00	$200.00	Sep 11	$0.30	$4.70	23%	15.67
$185.00	$190.00	$195.00	Sep 11	$0.36	$4.64	24%	12.89
$200.00	$210.00	$220.00	Sep 18	$0.74	$9.26	18%	12.51

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 14	$0.29	$2.21	63%	7.62
$175.00	$180.00	$185.00	Sep 25	$0.11	$4.89	20%	44.45
$165.00	$170.00	$175.00	Sep 18	$0.16	$4.84	14%	30.25
$175.00	$180.00	$185.00	Sep 18	$0.41	$4.59	21%	11.20
$177.50	$180.00	$182.50	Aug 28	$0.09	$2.41	16%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-1.91, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Sep 25	-$1.91	$13.09
$180.00	$182.50	1:2	Aug 14	-$0.68	$1.82
$190.00	$195.00	1:2	Sep 4	-$0.45	$4.55
$195.00	$200.00	1:2	Sep 11	-$0.08	$4.92
$190.00	$195.00	1:2	Sep 11	-$1.17	$3.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$185.00	1:2	Aug 28	-$0.18	$4.82
$185.00	$180.00	1:2	Sep 4	-$1.02	$3.98
$190.00	$185.00	1:2	Sep 4	-$2.00	$3.00
$170.00	$165.00	1:2	Sep 18	-$0.03	$4.97
$180.00	$175.00	1:2	Sep 18	-$1.01	$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.60%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$6.70	0.49	0.6%	3.60%	4.23%	1	1
$190.00	Sep 18	$5.40	0.44	2.0%	2.90%	4.87%	7	757
$190.00	Sep 25	$5.35	0.44	2.0%	2.87%	4.85%	--	57
$195.00	Sep 18	$3.55	0.34	4.7%	1.91%	6.56%	33	371
$195.00	Sep 25	$2.85	0.34	4.7%	1.53%	6.19%	--	12
$190.00	Sep 11	$4.10	0.41	2.0%	2.20%	4.18%	--	73
$200.00	Sep 18	$2.20	0.24	7.3%	1.18%	8.52%	22	3.0K
$195.00	Sep 11	$2.56	0.30	4.7%	1.37%	6.03%	--	40
$190.00	Sep 4	$3.45	0.40	2.0%	1.85%	3.83%	1	40
$200.00	Sep 25	$1.50	0.24	7.3%	0.81%	8.15%	--	98

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 853

Total Puts 1,526

Put/Call Ratio 1.79

Net Difference -673

Prior's Put/Call Breakdown

Total Calls 29,822

Total Puts 8,350

Put/Call Ratio 0.28

Net Difference 21,472

Prior 7-Day Put/Call Summary

Total Calls 135,019

Total Puts 83,532

Average Put/Call Ratio 0.81

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