ABNB - Options Database

ABNB

AIRBNB INC A

$186.30 +0.63%

(8/14 10:15) ◀

Friday, August 14, 2026 (10:20am)

▶ (8/14 10:25)

◀ 8/14 10:20 ▶

Option Volume

Detail

ℹ

Current (08/14 10:20am) 2,879

Calls: 1,218 (42%)

Puts: 1,661 (58%)

Prior (08/07) 43,834

Calls: 34,297 (78%)

Puts: 9,537 (22%)

Current vs Prior -93.43%

Calls: -96.45% (Calls)

Puts: -82.58% (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 -90.78%

Calls: -93.69%

Puts: -86.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 10:20am) $961.9K

Calls: $734.7K (76%)

Puts: $227.3K (24%)

Prior (08/07) $30.11M

Calls: $28.90M (96%)

Puts: $1.21M (4%)

Current vs Prior -96.81%

Calls: -97.46%

Puts: -81.28%

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 -95.72%

Calls: -96.17%

Puts: -93.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 10:20am) 1.36

Prior (08/07) 0.28

Current vs Prior +390.42%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +68.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 10:20am) 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 1.70% | 3.96%3.96% | 8.68%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -25.50% | -3.21%-3.21% | -0.98%

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

Current vs 7-Day Avg -67.65% | -40.00%-42.61% | -21.32%

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

Current vs 7-Day Eod -25.50% | -3.21%-3.88% | -2.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.48% | 14.26%

Calls: 27.27% | 13.16%

Puts: 45.70% | 15.36%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +97.94% | +75.83%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +165.59% | +60.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($734.7K) vs puts ($227.3K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 93% vs prior. Bearish P/C ratio of 1.36 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
10:20	BULLISH	BEARISH	BEARISH
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 30 of results (avg 7.7%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	36.20	37.40	$36.80	3.3%	--	0.98	1.3K
$160.00	Aug 21	26.10	27.10	$26.60	3.8%	2	0.99	1.5K
$160.00	Sep 18	26.75	28.10	$27.43	4.9%	2	0.94	2.4K
$150.00	Sep 18	35.60	37.70	$36.65	5.7%	--	0.97	1.8K
$155.00	Sep 18	30.75	32.70	$31.73	6.1%	--	0.97	509

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.10	8.65	$8.38	6.6%	3	0.56	155
$185.00	Sep 18	5.55	6.05	$5.80	8.6%	4	0.45	467
$185.00	Sep 4	4.20	4.60	$4.40	9.1%	42	0.47	114
$180.00	Sep 18	3.65	4.00	$3.83	9.1%	5	0.33	371
$175.00	Sep 18	2.26	2.49	$2.38	9.7%	20	0.23	927

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. 92 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 14	34.50	36.95	$35.73	6.9%	--	1.00	188
$152.50	Aug 14	32.05	34.40	$33.22	7.1%	--	1.00	270
$150.00	Aug 28	34.95	37.40	$36.17	6.8%	--	1.00	58
$162.50	Aug 28	22.30	24.75	$23.53	10.4%	--	1.00	49
$150.00	Sep 4	35.00	38.80	$36.90	10.3%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	3.05	5.50	$4.28	57.2%	--	1.00	40
$195.00	Aug 21	8.40	9.55	$8.98	12.8%	2	0.85	8
$187.50	Aug 14	1.16	1.85	$1.51	45.7%	6	0.70	152
$190.00	Aug 21	4.80	7.10	$5.95	38.7%	--	0.67	10
$195.00	Sep 18	10.90	13.45	$12.18	20.9%	--	0.67	12

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 2.7K, top 836)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 14	0.35	0.58	$0.47	48.9%	255	0.32	671
$190.00	Aug 14	0.01	0.08	$0.05	140.0%	139	0.05	1.4K
$185.00	Aug 14	1.42	1.87	$1.65	27.3%	102	0.74	1.4K
$180.00	Sep 11	9.45	10.75	$10.10	12.9%	80	0.68	179
$190.00	Aug 21	1.57	1.76	$1.67	11.4%	67	0.33	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	1.32	1.54	$1.43	15.4%	836	0.15	423
$180.00	Aug 14	0.01	0.03	$0.02	100.0%	184	0.02	1.1K
$180.00	Aug 21	0.70	0.99	$0.85	34.1%	146	0.20	504
$185.00	Aug 14	0.29	0.42	$0.36	36.1%	72	0.26	624
$182.50	Aug 14	0.05	0.08	$0.07	42.9%	45	0.06	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 183.2%, max 701.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 14	Aug 28	233.3%	29.1%	701.8%	--	233
$185.00	Aug 14	Sep 25	47.1%	28.5%	65.2%	102	1.5K
$187.50	Aug 14	Sep 25	46.0%	32.4%	42.0%	256	672

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	47.1%	28.5%	65.2%	72	634
$187.50	Aug 14	Sep 25	46.0%	32.4%	42.0%	6	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 0.60, avg 5.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Sep 18	$3.12	$1.88	$3.12	85%	0.60	$173.12
$187.50	$190.00	Sep 4	$0.33	$2.17	$0.33	45%	6.58	$187.83
$177.50	$180.00	Sep 11	$1.10	$1.40	$1.10	74%	1.27	$178.60
$185.00	$187.50	Sep 25	$0.60	$1.90	$0.60	54%	3.17	$185.60
$182.50	$185.00	Aug 21	$1.03	$1.47	$1.03	70%	1.43	$183.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Aug 21	$3.03	$1.97	$3.03	85%	0.65	$191.97
$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
$172.50	$170.00	Sep 11	$0.18	$2.32	$0.18	17%	12.89	$172.32
$165.00	$160.00	Sep 4	$0.17	$4.83	$0.17	8%	28.41	$164.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.27, avg 0.31)

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	$1.16	$1.16	$3.84	75%	0.30	$196.16
$200.00	$205.00	Aug 28	$0.53	$0.53	$4.47	87%	0.12	$200.53
$190.00	$195.00	Sep 4	$1.75	$1.75	$3.25	61%	0.54	$191.75

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
$165.00	$162.50	Sep 11	$0.70	$0.70	$1.80	88%	0.39	$164.30
$170.00	$167.50	Sep 25	$0.85	$0.85	$1.65	82%	0.52	$169.15
$185.00	$182.50	Sep 11	$1.52	$1.52	$0.98	54%	1.55	$183.48
$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 $2.07, cheapest $2.07)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 14	Aug 21	$2.07	46.0%	29.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 14	Aug 21	$2.07	46.0%	29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.06% of stock, avg 6.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 14	$0.47	$1.51	$1.98	$185.52	$189.48	1.06%
$185.00	Aug 14	$1.65	$0.36	$2.01	$182.99	$187.01	1.08%
$182.50	Aug 14	$4.10	$0.07	$4.17	$178.33	$186.67	2.24%
$190.00	Aug 14	$0.05	$4.28	$4.33	$185.67	$194.33	2.32%
$187.50	Aug 21	$2.54	$3.58	$6.12	$181.38	$193.62	3.29%
$185.00	Aug 21	$3.80	$2.37	$6.17	$178.83	$191.17	3.31%
$182.50	Aug 21	$4.83	$1.49	$6.32	$176.18	$188.82	3.39%
$180.00	Aug 14	$6.45	$0.02	$6.47	$173.53	$186.47	3.47%
$180.00	Aug 21	$6.73	$0.85	$7.58	$172.42	$187.58	4.07%
$190.00	Aug 21	$1.67	$5.95	$7.62	$182.38	$197.62	4.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.06% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$182.50	Aug 14	$0.05	$0.07	$0.12	$182.38	$190.12
$190.00	$185.00	Aug 14	$0.05	$0.36	$0.41	$184.59	$190.41
$197.50	$175.00	Aug 21	$0.34	$0.27	$0.61	$174.39	$198.11
$187.50	$182.50	Aug 14	$0.47	$0.07	$0.54	$181.96	$188.04
$197.50	$177.50	Aug 21	$0.34	$0.50	$0.84	$176.66	$198.34
$187.50	$185.00	Aug 14	$0.47	$0.36	$0.83	$184.17	$188.33
$195.00	$175.00	Aug 21	$0.57	$0.27	$0.84	$174.16	$195.84
$195.00	$177.50	Aug 21	$0.57	$0.50	$1.07	$176.43	$196.07
$190.00	$157.50	Aug 14	$0.05	$1.07	$1.12	$156.38	$191.12
$220.00	$182.50	Aug 14	$1.07	$0.07	$1.14	$181.36	$221.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 2.85, avg credit $1.21)

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
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
182/185	198/200	Aug 14	$1.34	$1.16	56%	1.16	$183.66	$198.84
155/158	188/190	Aug 14	$1.22	$1.28	59%	0.95	$156.28	$188.72
152/155	190/192	Aug 21	$1.10	$1.40	63%	0.79	$153.90	$191.10
152/155	198/200	Aug 21	$0.50	$2.00	86%	0.25	$154.50	$198.00
152/155	195/198	Aug 21	$0.57	$1.93	81%	0.30	$154.43	$195.57
152/155	205/210	Aug 21	$0.57	$4.43	90%	0.13	$154.43	$205.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 2.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 14	$0.76	$1.74	69%	2.29
$185.00	$190.00	$195.00	Sep 11	$0.39	$4.61	24%	11.82
$175.00	$180.00	$185.00	Sep 18	$0.32	$4.68	22%	14.62
$200.00	$210.00	$220.00	Sep 18	$0.69	$9.31	18%	13.49
$187.50	$190.00	$192.50	Aug 21	$0.11	$2.39	23%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Sep 4	$0.63	$4.37	30%	6.94
$182.50	$185.00	$187.50	Aug 14	$0.86	$1.64	64%	1.91
$177.50	$180.00	$182.50	Aug 28	$0.10	$2.40	16%	24.00
$180.00	$182.50	$185.00	Aug 14	$0.24	$2.26	24%	9.42
$175.00	$180.00	$185.00	Sep 18	$0.52	$4.48	22%	8.62

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 $-2.07, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Sep 25	-$2.07	$12.93
$190.00	$195.00	1:2	Sep 4	-$0.18	$4.82
$195.00	$200.00	1:2	Sep 11	-$0.25	$4.75
$180.00	$182.50	1:2	Aug 14	-$1.75	$0.75
$190.00	$195.00	1:2	Sep 11	-$0.99	$4.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$180.00	1:2	Sep 4	-$0.46	$4.54
$195.00	$190.00	1:2	Aug 21	-$2.92	$2.08
$190.00	$185.00	1:2	Sep 4	-$1.80	$3.20
$180.00	$175.00	1:2	Sep 18	-$0.93	$4.07
$175.00	$170.00	1:2	Sep 18	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 3.68%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$6.85	0.49	0.6%	3.68%	4.32%	1	1
$190.00	Sep 25	$5.35	0.44	2.0%	2.87%	4.86%	--	57
$190.00	Sep 18	$5.25	0.44	2.0%	2.82%	4.80%	19	757
$195.00	Sep 18	$3.45	0.33	4.7%	1.85%	6.52%	38	371
$195.00	Sep 25	$2.85	0.34	4.7%	1.53%	6.20%	--	12
$190.00	Sep 11	$4.15	0.41	2.0%	2.23%	4.21%	--	73
$200.00	Sep 18	$2.12	0.24	7.3%	1.14%	8.49%	32	3.0K
$195.00	Sep 11	$2.48	0.29	4.7%	1.33%	6.00%	--	40
$200.00	Sep 25	$1.50	0.25	7.3%	0.81%	8.16%	--	98
$190.00	Sep 4	$3.35	0.39	2.0%	1.80%	3.78%	1	40

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 1,218

Total Puts 1,661

Put/Call Ratio 1.36

Net Difference -443

Prior's Put/Call Breakdown

Total Calls 34,297

Total Puts 9,537

Put/Call Ratio 0.28

Net Difference 24,760

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