ABNB - Options Database

ABNB

AIRBNB INC A

$186.57 +0.78%

(8/14 10:20) ◀

Friday, August 14, 2026 (10:25am)

▶ (8/14 10:30)

◀ 8/14 10:25 ▶

Option Volume

Detail

ℹ

Current (08/14 10:25am) 4,095

Calls: 1,658 (40%)

Puts: 2,437 (60%)

Prior (08/07) 47,223

Calls: 36,803 (78%)

Puts: 10,420 (22%)

Current vs Prior -91.33%

Calls: -95.49% (Calls)

Puts: -76.61% (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 -86.88%

Calls: -91.40%

Puts: -79.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 10:25am) $1.22M

Calls: $983.6K (81%)

Puts: $234.8K (19%)

Prior (08/07) $30.30M

Calls: $28.89M (95%)

Puts: $1.41M (5%)

Current vs Prior -95.98%

Calls: -96.60%

Puts: -83.31%

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 -94.58%

Calls: -94.87%

Puts: -92.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 10:25am) 1.47

Prior (08/07) 0.28

Current vs Prior +419.14%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +82.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 10:25am) 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 1.78% | 4.00%4.00% | 8.68%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -21.60% | -2.30%-2.30% | -1.00%

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

Current vs 7-Day Avg -65.96% | -39.44%-42.07% | -21.34%

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

Current vs 7-Day Eod -21.60% | -2.30%-2.98% | -2.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.97% | 10.86%

Calls: 40.84% | 8.79%

Puts: 33.10% | 12.93%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +100.60% | +33.91%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +169.15% | +22.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($983.6K) vs puts ($234.8K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 91% vs prior. Bearish P/C ratio of 1.47 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
10:25	BULLISH	BEARISH	BEARISH
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 40 of results (avg 7.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	26.45	27.10	$26.78	2.4%	2	1.00	1.5K
$150.00	Aug 21	36.20	37.40	$36.80	3.3%	--	1.00	1.3K
$160.00	Sep 18	26.85	28.00	$27.43	4.2%	2	0.93	2.4K
$185.00	Sep 18	7.75	8.15	$7.95	5.0%	15	0.56	1.6K
$150.00	Sep 18	35.60	37.70	$36.65	5.7%	--	1.00	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.05	8.45	$8.25	4.8%	3	0.56	155
$185.00	Sep 4	4.20	4.45	$4.33	5.8%	42	0.46	114
$175.00	Sep 18	2.25	2.39	$2.32	6.0%	20	0.23	927
$180.00	Sep 18	3.65	3.90	$3.78	6.6%	5	0.33	371
$185.00	Sep 18	5.50	5.90	$5.70	7.0%	4	0.44	467

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%	775	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	34.50	36.95	$35.73	6.9%	--	1.00	188
$152.50	Aug 14	32.05	34.40	$33.22	7.1%	--	1.00	270
$160.00	Aug 14	24.55	27.00	$25.78	9.5%	4	1.00	336
$162.50	Aug 14	21.95	24.90	$23.42	12.6%	--	1.00	366
$165.00	Aug 14	19.60	21.95	$20.78	11.3%	22	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	3.20	4.10	$3.65	24.7%	--	0.95	40
$195.00	Aug 21	8.40	9.55	$8.98	12.8%	2	0.85	8
$187.50	Aug 14	1.19	1.66	$1.42	33.1%	6	0.67	152
$195.00	Sep 18	10.90	13.45	$12.18	20.9%	--	0.67	12
$190.00	Aug 21	4.75	7.10	$5.93	39.6%	--	0.66	10

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 3.9K, top 836)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	5.30	5.65	$5.48	6.4%	419	0.44	757
$187.50	Aug 14	0.35	0.56	$0.46	45.7%	262	0.33	671
$190.00	Aug 14	0.03	0.06	$0.05	60.0%	153	0.05	1.4K
$185.00	Aug 14	1.52	2.30	$1.91	40.8%	105	0.79	1.4K
$180.00	Sep 11	9.45	10.75	$10.10	12.9%	80	0.69	179

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
$182.50	Aug 14	0.05	0.06	$0.06	16.7%	775	0.05	502
$180.00	Aug 14	0.01	0.03	$0.02	100.0%	184	0.02	1.1K
$180.00	Aug 21	0.70	0.91	$0.81	25.9%	166	0.19	504
$185.00	Aug 14	0.21	0.32	$0.27	40.7%	82	0.23	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 177.8%, max 714.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 14	Aug 28	234.3%	28.8%	714.6%	--	233
$185.00	Aug 14	Sep 25	42.7%	28.5%	49.8%	105	1.5K
$187.50	Aug 14	Sep 25	44.5%	32.4%	37.4%	263	672

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	42.7%	28.5%	49.8%	82	634
$187.50	Aug 14	Sep 25	44.5%	32.4%	37.4%	6	162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.64, avg 6.01)

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	85%	0.64	$173.05
$187.50	$190.00	Sep 4	$0.31	$2.19	$0.31	46%	7.06	$187.81
$177.50	$180.00	Sep 11	$1.10	$1.40	$1.10	75%	1.27	$178.60
$177.50	$180.00	Aug 21	$1.45	$1.05	$1.45	88%	0.72	$178.95
$175.00	$180.00	Sep 25	$2.85	$2.15	$2.85	74%	0.75	$177.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Aug 21	$3.05	$1.95	$3.05	86%	0.64	$191.95
$190.00	$185.00	Sep 4	$2.37	$2.63	$2.37	60%	1.11	$187.63
$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	$0.15	$2.35	$0.15	16%	15.67	$172.35

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	$1.25	$1.25	$3.75	74%	0.33	$196.25
$200.00	$205.00	Aug 28	$0.53	$0.53	$4.47	87%	0.12	$200.53
$205.00	$210.00	Aug 21	$0.23	$0.23	$4.77	94%	0.05	$205.23

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
$157.50	$150.00	Aug 28	$0.73	$0.73	$6.77	92%	0.11	$156.77
$185.00	$182.50	Sep 11	$1.57	$1.57	$0.93	54%	1.69	$183.43
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.14, cheapest $2.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 14	Aug 21	$2.22	44.5%	29.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 14	Aug 21	$2.06	44.5%	29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.01% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 14	$0.46	$1.42	$1.88	$185.62	$189.38	1.01%
$185.00	Aug 14	$1.91	$0.27	$2.18	$182.82	$187.18	1.17%
$190.00	Aug 14	$0.05	$3.65	$3.70	$186.30	$193.70	1.98%
$182.50	Aug 14	$4.10	$0.06	$4.16	$178.34	$186.66	2.23%
$187.50	Aug 21	$2.68	$3.48	$6.16	$181.34	$193.66	3.30%
$185.00	Aug 21	$3.98	$2.35	$6.33	$178.67	$191.33	3.39%
$180.00	Aug 14	$6.60	$0.02	$6.62	$173.38	$186.62	3.55%
$182.50	Aug 21	$5.50	$1.42	$6.92	$175.58	$189.42	3.71%
$190.00	Aug 21	$1.70	$5.93	$7.63	$182.37	$197.63	4.09%
$187.50	Aug 28	$3.40	$4.53	$7.93	$179.57	$195.43	4.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.06% of stock, avg 2.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$182.50	Aug 14	$0.05	$0.06	$0.11	$182.39	$190.11
$190.00	$185.00	Aug 14	$0.05	$0.27	$0.32	$184.68	$190.32
$197.50	$175.00	Aug 21	$0.34	$0.27	$0.61	$174.39	$198.11
$187.50	$182.50	Aug 14	$0.46	$0.06	$0.52	$181.98	$188.02
$187.50	$185.00	Aug 14	$0.46	$0.27	$0.73	$184.27	$188.23
$197.50	$177.50	Aug 21	$0.34	$0.51	$0.85	$176.65	$198.35
$195.00	$175.00	Aug 21	$0.56	$0.27	$0.83	$174.17	$195.83
$195.00	$177.50	Aug 21	$0.56	$0.51	$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	$0.06	$1.13	$181.37	$221.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 2.85, avg credit $1.17)

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	$1.26	$1.24	60%	1.02	$183.74	$198.76
155/158	188/190	Aug 14	$1.21	$1.29	58%	0.94	$156.29	$188.71
152/155	198/200	Aug 21	$0.50	$2.00	86%	0.25	$154.50	$198.00
152/155	190/192	Aug 21	$1.10	$1.40	62%	0.79	$153.90	$191.10
152/155	195/198	Aug 21	$0.56	$1.94	81%	0.29	$154.44	$195.56
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. 105 found (best R:R 11.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Sep 11	$0.29	$4.71	24%	16.24
$182.50	$185.00	$187.50	Aug 14	$0.74	$1.76	64%	2.38
$190.00	$195.00	$200.00	Sep 4	$0.43	$4.57	26%	10.63
$185.00	$187.50	$190.00	Aug 14	$1.04	$1.46	74%	1.40
$200.00	$210.00	$220.00	Sep 18	$0.79	$9.21	18%	11.66

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Sep 4	$0.40	$4.60	30%	11.50
$185.00	$187.50	$190.00	Aug 14	$1.08	$1.42	72%	1.31
$182.50	$185.00	$187.50	Aug 21	$0.20	$2.30	25%	11.50
$175.00	$180.00	$185.00	Sep 18	$0.46	$4.54	22%	9.87
$182.50	$185.00	$187.50	Aug 14	$0.94	$1.56	62%	1.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-2.07, 105 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	-$0.34	$4.66
$180.00	$182.50	1:2	Aug 14	-$1.60	$0.90
$195.00	$200.00	1:2	Sep 11	-$0.39	$4.61
$190.00	$195.00	1:2	Sep 11	-$1.03	$3.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$180.00	1:2	Sep 4	-$0.39	$4.61
$195.00	$190.00	1:2	Aug 21	-$2.88	$2.12
$190.00	$185.00	1:2	Sep 4	-$1.96	$3.04
$190.00	$187.50	1:2	Aug 21	-$1.03	$1.47
$180.00	$175.00	1:2	Sep 18	-$0.86	$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 3.67%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$6.85	0.49	0.5%	3.67%	4.17%	1	1
$190.00	Sep 25	$5.35	0.44	1.8%	2.87%	4.71%	--	57
$190.00	Sep 18	$5.30	0.44	1.8%	2.84%	4.68%	419	757
$195.00	Sep 18	$3.50	0.34	4.5%	1.88%	6.39%	38	371
$195.00	Sep 25	$2.92	0.34	4.5%	1.57%	6.08%	--	12
$190.00	Sep 11	$4.25	0.41	1.8%	2.28%	4.12%	--	73
$200.00	Sep 18	$2.21	0.24	7.2%	1.18%	8.38%	32	3.0K
$195.00	Sep 11	$2.57	0.29	4.5%	1.38%	5.90%	--	40
$200.00	Sep 25	$1.52	0.25	7.2%	0.81%	8.01%	--	98
$190.00	Sep 4	$3.35	0.40	1.8%	1.80%	3.63%	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 1,658

Total Puts 2,437

Put/Call Ratio 1.47

Net Difference -779

Prior's Put/Call Breakdown

Total Calls 36,803

Total Puts 10,420

Put/Call Ratio 0.28

Net Difference 26,383

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