ABNB - Options Database

ABNB

AIRBNB INC A

$186.45 +0.71%

(8/14 10:10) ◀

Friday, August 14, 2026 (10:15am)

▶ (8/14 10:20)

◀ 8/14 10:15 ▶

Option Volume

Detail

ℹ

Current (08/14 10:15am) 2,705

Calls: 1,121 (41%)

Puts: 1,584 (59%)

Prior (08/07) 41,861

Calls: 33,038 (79%)

Puts: 8,823 (21%)

Current vs Prior -93.54%

Calls: -96.61% (Calls)

Puts: -82.05% (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 -91.34%

Calls: -94.19%

Puts: -86.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 10:15am) $911.9K

Calls: $693.9K (76%)

Puts: $218.0K (24%)

Prior (08/07) $28.75M

Calls: $27.70M (96%)

Puts: $1.06M (4%)

Current vs Prior -96.83%

Calls: -97.49%

Puts: -79.39%

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 -95.94%

Calls: -96.38%

Puts: -93.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 10:15am) 1.41

Prior (08/07) 0.27

Current vs Prior +429.11%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +75.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 10:15am) 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 1.73% | 4.02%4.02% | 8.65%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -24.14% | -1.71%-1.71% | -1.36%

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

Current vs 7-Day Avg -67.06% | -39.07%-41.72% | -21.63%

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

Current vs 7-Day Eod -24.14% | -1.71%-2.40% | -3.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.25% | 12.14%

Calls: 52.47% | 10.00%

Puts: 24.03% | 14.29%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +107.54% | +49.69%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +178.47% | +36.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($693.9K) vs puts ($218.0K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 94% vs prior. Bearish P/C ratio of 1.41 indicates protective 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 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
10:15	BULLISH	BEARISH	BEARISH
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 7.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	36.25	37.40	$36.83	3.1%	--	0.98	1.3K
$160.00	Aug 21	26.10	27.10	$26.60	3.8%	1	0.99	1.5K
$195.00	Sep 18	3.55	3.75	$3.65	5.5%	37	0.33	371
$150.00	Sep 18	35.60	37.65	$36.63	5.6%	--	0.97	1.8K
$160.00	Sep 18	26.45	28.10	$27.28	6.0%	1	0.94	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.05	8.50	$8.28	5.4%	1	0.56	155
$175.00	Sep 18	2.30	2.45	$2.38	6.3%	18	0.23	927
$185.00	Sep 18	5.50	5.95	$5.73	7.9%	4	0.45	467
$185.00	Sep 4	4.20	4.55	$4.38	8.0%	41	0.46	114
$190.00	Sep 4	6.55	7.15	$6.85	8.8%	1	0.60	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.06, cheapest $0.06)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	0.05	0.06	$0.06	16.7%	43	0.05	502

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 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	36.85	$35.65	6.7%	--	1.00	188
$152.50	Aug 14	31.95	34.35	$33.15	7.2%	--	1.00	270
$160.00	Aug 14	24.45	27.00	$25.73	9.9%	4	1.00	336
$162.50	Aug 14	21.95	24.35	$23.15	10.4%	--	1.00	366
$165.00	Aug 14	19.45	21.85	$20.65	11.6%	22	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	3.05	5.60	$4.32	59.0%	--	0.95	40
$195.00	Aug 21	8.40	9.30	$8.85	10.2%	2	0.90	8
$187.50	Aug 14	1.35	1.72	$1.54	24.0%	5	0.69	152
$195.00	Sep 18	11.20	13.50	$12.35	18.6%	--	0.67	12
$190.00	Aug 21	4.80	7.15	$5.98	39.3%	--	0.66	10

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 2.5K, top 836)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 14	0.35	0.53	$0.44	40.9%	228	0.31	671
$190.00	Aug 14	0.02	0.06	$0.04	100.0%	138	0.05	1.4K
$185.00	Aug 14	1.25	2.10	$1.68	50.6%	87	0.74	1.4K
$180.00	Sep 11	9.70	10.75	$10.23	10.3%	80	0.68	179
$190.00	Aug 21	1.60	1.84	$1.72	14.0%	58	0.34	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	1.30	1.71	$1.51	27.2%	836	0.15	423
$180.00	Aug 14	0.01	0.03	$0.02	100.0%	183	0.02	1.1K
$180.00	Aug 21	0.73	1.03	$0.88	34.1%	146	0.20	504
$185.00	Aug 14	0.22	0.50	$0.36	77.8%	50	0.26	624
$182.50	Aug 14	0.05	0.06	$0.06	16.7%	43	0.05	502

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 179.0%, max 691.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 14	Aug 28	232.7%	29.4%	691.6%	--	233
$185.00	Aug 14	Sep 25	46.0%	28.3%	62.3%	87	1.5K
$187.50	Aug 14	Sep 25	45.3%	32.5%	39.5%	229	672

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	46.0%	28.3%	62.3%	50	634
$187.50	Aug 14	Sep 25	45.3%	32.5%	39.5%	5	162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.74, avg 5.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Sep 18	$3.05	$1.95	$3.05	84%	0.64	$173.05
$175.00	$177.50	Aug 28	$1.22	$1.28	$1.22	88%	1.05	$176.22
$177.50	$180.00	Sep 11	$0.95	$1.55	$0.95	74%	1.63	$178.45
$182.50	$185.00	Aug 21	$0.83	$1.67	$0.83	71%	2.01	$183.33
$187.50	$190.00	Sep 4	$0.28	$2.22	$0.28	46%	7.93	$187.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Aug 21	$2.87	$2.13	$2.87	90%	0.74	$192.13
$160.00	$150.00	Sep 25	$0.26	$9.74	$0.26	8%	37.46	$159.74
$185.00	$180.00	Sep 25	$1.75	$3.25	$1.75	46%	1.86	$183.25
$190.00	$185.00	Sep 4	$2.47	$2.53	$2.47	60%	1.02	$187.53
$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. 73 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	$1.23	$1.23	$3.77	74%	0.33	$196.23
$190.00	$195.00	Sep 4	$1.80	$1.80	$3.20	60%	0.56	$191.80
$200.00	$205.00	Aug 28	$0.53	$0.53	$4.47	87%	0.12	$200.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Aug 14	$0.80	$0.80	$1.70	91%	0.47	$156.70
$170.00	$167.50	Sep 25	$0.85	$0.85	$1.65	82%	0.52	$169.15
$165.00	$162.50	Sep 11	$0.69	$0.69	$1.81	88%	0.38	$164.31
$185.00	$182.50	Sep 11	$1.53	$1.53	$0.97	54%	1.58	$183.47
$157.50	$150.00	Aug 28	$0.61	$0.61	$6.89	92%	0.09	$156.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $1.96)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 14	Aug 21	$2.27	45.3%	30.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 14	Aug 21	$1.96	45.3%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.06% of stock, avg 6.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 14	$0.44	$1.54	$1.98	$185.52	$189.48	1.06%
$185.00	Aug 14	$1.68	$0.36	$2.04	$182.96	$187.04	1.09%
$182.50	Aug 14	$3.58	$0.06	$3.64	$178.86	$186.14	1.95%
$190.00	Aug 14	$0.04	$4.32	$4.36	$185.64	$194.36	2.34%
$187.50	Aug 21	$2.71	$3.50	$6.21	$181.29	$193.71	3.33%
$182.50	Aug 21	$4.83	$1.51	$6.34	$176.16	$188.84	3.40%
$185.00	Aug 21	$4.00	$2.37	$6.37	$178.63	$191.37	3.42%
$180.00	Aug 14	$6.50	$0.02	$6.52	$173.48	$186.52	3.50%
$180.00	Aug 21	$6.73	$0.88	$7.61	$172.39	$187.61	4.08%
$190.00	Aug 21	$1.72	$5.98	$7.70	$182.30	$197.70	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.27% of stock, avg 2.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$182.50	Aug 14	$0.44	$0.06	$0.50	$182.00	$188.00
$197.50	$175.00	Aug 21	$0.34	$0.48	$0.82	$174.18	$198.32
$187.50	$185.00	Aug 14	$0.44	$0.36	$0.80	$184.20	$188.30
$195.00	$175.00	Aug 21	$0.35	$0.48	$0.83	$174.17	$195.83
$197.50	$177.50	Aug 21	$0.34	$0.63	$0.97	$176.53	$198.47
$195.00	$177.50	Aug 21	$0.35	$0.63	$0.98	$176.52	$195.98
$220.00	$182.50	Aug 14	$1.07	$0.06	$1.13	$181.37	$221.13
$205.00	$182.50	Aug 14	$1.07	$0.06	$1.13	$181.37	$206.13
$197.50	$182.50	Aug 14	$1.07	$0.06	$1.13	$181.37	$198.63
$220.00	$165.00	Sep 18	$0.49	$0.79	$1.28	$163.72	$221.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 2.85, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	198/200	Aug 14	$1.85	$0.65	73%	2.85	$155.65	$199.35
152/155	198/200	Aug 14	$1.31	$1.19	79%	1.10	$153.69	$198.81
165/168	198/200	Aug 14	$1.31	$1.19	77%	1.10	$166.19	$198.81
155/158	205/210	Aug 14	$1.86	$3.14	77%	0.59	$155.64	$206.86
152/155	205/210	Aug 14	$1.32	$3.68	83%	0.36	$153.68	$206.32
165/168	205/210	Aug 14	$1.32	$3.68	81%	0.36	$166.18	$206.32
152/155	192/195	Aug 21	$0.93	$1.57	73%	0.59	$154.07	$193.43
182/185	198/200	Aug 14	$1.35	$1.15	56%	1.17	$183.65	$198.85
155/158	188/190	Aug 14	$1.20	$1.30	60%	0.92	$156.30	$188.70
152/155	190/192	Aug 21	$1.12	$1.38	62%	0.81	$153.88	$191.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Sep 18	$0.14	$4.86	22%	34.71
$182.50	$185.00	$187.50	Aug 14	$0.66	$1.84	64%	2.79
$185.00	$190.00	$195.00	Sep 11	$0.32	$4.68	24%	14.62
$185.00	$187.50	$190.00	Aug 14	$0.84	$1.66	69%	1.98
$200.00	$210.00	$220.00	Sep 18	$0.75	$9.25	18%	12.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Sep 4	$0.56	$4.44	30%	7.93
$165.00	$170.00	$175.00	Sep 18	$0.15	$4.85	14%	32.33
$182.50	$185.00	$187.50	Aug 14	$0.88	$1.62	64%	1.84
$180.00	$185.00	$190.00	Sep 18	$0.52	$4.48	23%	8.62
$177.50	$180.00	$182.50	Sep 11	$0.08	$2.42	12%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-2.04, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Sep 25	-$2.04	$12.96
$180.00	$182.50	1:2	Aug 14	-$0.66	$1.84
$190.00	$195.00	1:2	Sep 4	-$0.15	$4.85
$195.00	$200.00	1:2	Sep 11	-$0.14	$4.86
$190.00	$195.00	1:2	Sep 11	-$1.09	$3.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$180.00	1:2	Sep 4	-$0.56	$4.44
$195.00	$190.00	1:2	Aug 21	-$3.11	$1.89
$190.00	$185.00	1:2	Sep 4	-$1.91	$3.09
$190.00	$187.50	1:2	Aug 21	-$1.02	$1.48
$170.00	$165.00	1:2	Sep 18	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.65%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$6.80	0.49	0.6%	3.65%	4.21%	1	1
$190.00	Sep 18	$5.35	0.44	1.9%	2.87%	4.77%	9	757
$190.00	Sep 25	$5.35	0.44	1.9%	2.87%	4.77%	--	57
$195.00	Sep 18	$3.55	0.33	4.6%	1.90%	6.49%	37	371
$195.00	Sep 25	$2.85	0.34	4.6%	1.53%	6.11%	--	12
$190.00	Sep 11	$4.10	0.41	1.9%	2.20%	4.10%	--	73
$200.00	Sep 18	$2.23	0.24	7.3%	1.20%	8.46%	30	3.0K
$195.00	Sep 11	$2.58	0.30	4.6%	1.38%	5.97%	--	40
$190.00	Sep 4	$3.45	0.40	1.9%	1.85%	3.75%	1	40
$200.00	Sep 25	$1.50	0.24	7.3%	0.80%	8.07%	--	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 1,121

Total Puts 1,584

Put/Call Ratio 1.41

Net Difference -463

Prior's Put/Call Breakdown

Total Calls 33,038

Total Puts 8,823

Put/Call Ratio 0.27

Net Difference 24,215

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