ABNB - Options Database

ABNB

AIRBNB INC A

$186.57 +0.78%

(8/14 10:25) ◀

Friday, August 14, 2026 (10:30am)

▶ (8/14 10:35)

◀ 8/14 10:30 ▶

Option Volume

Detail

ℹ

Current (08/14 10:30am) 7,590

Calls: 2,790 (37%)

Puts: 4,800 (63%)

Prior (08/07) 48,244

Calls: 37,357 (77%)

Puts: 10,887 (23%)

Current vs Prior -84.27%

Calls: -92.53% (Calls)

Puts: -55.91% (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 -75.69%

Calls: -85.54%

Puts: -59.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 10:30am) $1.46M

Calls: $1.20M (82%)

Puts: $261.6K (18%)

Prior (08/07) $31.21M

Calls: $29.77M (95%)

Puts: $1.44M (5%)

Current vs Prior -95.31%

Calls: -95.96%

Puts: -81.81%

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 -93.49%

Calls: -93.73%

Puts: -92.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 10:30am) 1.72

Prior (08/07) 0.29

Current vs Prior +490.34%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +113.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 10:30am) 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% | 3.99%3.99% | 8.65%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -25.13% | -2.43%-2.43% | -1.43%

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

Current vs 7-Day Avg -67.49% | -39.52%-42.15% | -21.68%

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

Current vs 7-Day Eod -25.13% | -2.43%-3.11% | -3.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.46% | 9.35%

Calls: 17.20% | 10.13%

Puts: 47.73% | 8.57%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +76.13% | +15.29%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +136.32% | +5.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.20M) vs puts ($261.6K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 84% vs prior. Extreme bearish P/C ratio of 1.72 - 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
10:30	BULLISH	BEARISH	BEARISH
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 37 of results (avg 7.8%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	35.65	37.35	$36.50	4.7%	--	0.98	1.3K
$160.00	Aug 21	26.40	27.75	$27.08	5.0%	2	0.99	1.5K
$185.00	Sep 18	7.75	8.20	$7.98	5.6%	15	0.56	1.6K
$160.00	Sep 18	26.85	28.55	$27.70	6.1%	2	0.94	2.4K
$175.00	Sep 18	14.25	15.30	$14.78	7.1%	1	0.78	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	7.95	8.35	$8.15	4.9%	3	0.56	155
$175.00	Sep 18	2.25	2.39	$2.32	6.0%	21	0.23	927
$180.00	Sep 18	3.60	3.85	$3.73	6.7%	7	0.33	371
$185.00	Aug 21	2.23	2.40	$2.32	7.3%	37	0.41	387
$185.00	Sep 18	5.35	5.80	$5.57	8.1%	6	0.44	467

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.27, cheapest $0.07)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.06	0.07	$0.07	14.3%	1.1K	0.07	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Aug 21	0.45	0.49	$0.47	8.5%	42	0.12	254

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 14	34.75	37.45	$36.10	7.5%	--	1.00	188
$152.50	Aug 14	32.25	34.95	$33.60	8.0%	--	1.00	270
$150.00	Aug 28	35.00	38.10	$36.55	8.5%	1	1.00	58
$162.50	Aug 28	22.65	25.25	$23.95	10.9%	--	1.00	49
$150.00	Sep 4	35.20	39.00	$37.10	10.2%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	2.82	4.10	$3.46	37.0%	--	1.00	40
$195.00	Aug 21	8.40	9.55	$8.98	12.8%	2	0.85	8
$195.00	Sep 18	10.90	13.25	$12.08	19.5%	--	0.66	12
$190.00	Aug 21	4.60	6.90	$5.75	40.0%	--	0.66	10
$187.50	Aug 14	1.00	1.63	$1.32	47.7%	7	0.64	152

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 7.3K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.06	0.07	$0.07	14.3%	1.1K	0.07	1.4K
$190.00	Sep 18	5.30	5.75	$5.53	8.1%	419	0.45	757
$187.50	Aug 14	0.36	0.82	$0.59	78.0%	281	0.38	671
$185.00	Aug 14	1.70	2.02	$1.86	17.2%	132	0.80	1.4K
$180.00	Sep 11	9.45	11.05	$10.25	15.6%	81	0.69	179

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	0.02	0.05	$0.04	75.0%	3.0K	0.04	502
$170.00	Sep 18	1.31	1.54	$1.43	16.1%	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	0.87	$0.78	21.8%	167	0.18	504
$185.00	Aug 14	0.14	0.36	$0.25	88.0%	93	0.20	624

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 54.5%, max 61.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	45.3%	28.2%	61.0%	132	1.5K
$187.50	Aug 14	Sep 25	47.6%	32.2%	48.0%	282	672

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	45.3%	28.2%	61.0%	93	634
$187.50	Aug 14	Sep 25	47.6%	32.2%	48.0%	7	162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 1.23, avg 5.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Aug 28	$1.12	$1.38	$1.12	87%	1.23	$176.12
$157.50	$160.00	Aug 21	$1.62	$0.88	$1.62	98%	0.54	$159.12
$177.50	$180.00	Aug 21	$1.47	$1.03	$1.47	88%	0.70	$178.97
$187.50	$190.00	Sep 4	$0.35	$2.15	$0.35	46%	6.14	$187.85
$175.00	$180.00	Sep 25	$2.92	$2.08	$2.92	75%	0.71	$177.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Aug 21	$3.23	$1.77	$3.23	85%	0.55	$191.77
$185.00	$180.00	Sep 25	$1.60	$3.40	$1.60	46%	2.12	$183.40
$160.00	$150.00	Sep 25	$0.26	$9.74	$0.26	8%	37.46	$159.74
$172.50	$170.00	Sep 11	$0.11	$2.39	$0.11	16%	21.73	$172.39
$190.00	$185.00	Sep 4	$2.41	$2.59	$2.41	60%	1.07	$187.59

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 0.30)

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
$195.00	$200.00	Sep 4	$1.37	$1.37	$3.63	74%	0.38	$196.37
$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
$187.50	$190.00	Aug 14	$0.52	$0.52	$1.98	62%	0.26	$188.02

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
$185.00	$182.50	Sep 11	$1.65	$1.65	$0.85	54%	1.94	$183.35
$157.50	$150.00	Aug 28	$0.73	$0.73	$6.77	92%	0.11	$156.77
$180.00	$175.00	Sep 25	$2.02	$2.02	$2.98	64%	0.68	$177.98
$165.00	$162.50	Sep 11	$0.70	$0.70	$1.80	88%	0.39	$164.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.16, cheapest $2.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 14	Aug 21	$2.13	47.6%	30.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 14	Aug 21	$2.18	47.6%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.02% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 14	$0.59	$1.32	$1.91	$185.59	$189.41	1.02%
$185.00	Aug 14	$1.86	$0.25	$2.11	$182.89	$187.11	1.13%
$190.00	Aug 14	$0.07	$3.46	$3.53	$186.47	$193.53	1.89%
$182.50	Aug 14	$4.18	$0.04	$4.22	$178.28	$186.72	2.26%
$187.50	Aug 21	$2.72	$3.50	$6.22	$181.28	$193.72	3.33%
$185.00	Aug 21	$3.95	$2.32	$6.27	$178.73	$191.27	3.36%
$180.00	Aug 14	$6.73	$0.02	$6.75	$173.25	$186.75	3.62%
$182.50	Aug 21	$5.60	$1.38	$6.98	$175.52	$189.48	3.74%
$190.00	Aug 21	$1.76	$5.75	$7.51	$182.49	$197.51	4.03%
$187.50	Aug 28	$3.40	$4.43	$7.83	$179.67	$195.33	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.17% of stock, avg 2.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$185.00	Aug 14	$0.07	$0.25	$0.32	$184.68	$190.32
$197.50	$175.00	Aug 21	$0.34	$0.27	$0.61	$174.39	$198.11
$197.50	$177.50	Aug 21	$0.34	$0.47	$0.81	$176.69	$198.31
$195.00	$175.00	Aug 21	$0.58	$0.27	$0.85	$174.15	$195.85
$187.50	$185.00	Aug 14	$0.59	$0.25	$0.84	$184.16	$188.34
$195.00	$177.50	Aug 21	$0.58	$0.47	$1.05	$176.45	$196.05
$190.00	$157.50	Aug 14	$0.07	$1.07	$1.14	$156.36	$191.14
$197.50	$180.00	Aug 21	$0.34	$0.78	$1.12	$178.88	$198.62
$220.00	$165.00	Sep 18	$0.49	$0.84	$1.33	$163.67	$221.33
$195.00	$180.00	Aug 21	$0.58	$0.78	$1.36	$178.64	$196.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 0.59, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
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	$0.58	$1.92	81%	0.30	$154.42	$195.58
152/155	192/195	Aug 21	$0.76	$1.74	73%	0.44	$154.24	$193.26
152/155	205/210	Aug 21	$0.57	$4.43	90%	0.13	$154.43	$205.57
160/162	198/200	Aug 21	$0.33	$2.17	87%	0.15	$162.17	$197.83
165/168	195/198	Aug 28	$0.72	$1.78	71%	0.40	$166.78	$195.72
160/162	190/192	Aug 21	$0.93	$1.57	62%	0.59	$161.57	$190.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 30.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Sep 11	$0.16	$4.84	24%	30.25
$185.00	$187.50	$190.00	Aug 14	$0.75	$1.75	73%	2.33
$190.00	$195.00	$200.00	Sep 4	$0.31	$4.69	28%	15.13
$200.00	$210.00	$220.00	Sep 18	$0.79	$9.21	18%	11.66
$187.50	$190.00	$192.50	Aug 21	$0.20	$2.30	23%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 14	$1.07	$1.43	80%	1.34
$180.00	$185.00	$190.00	Sep 4	$0.53	$4.47	30%	8.43
$175.00	$180.00	$185.00	Sep 18	$0.43	$4.57	22%	10.63
$182.50	$185.00	$187.50	Aug 14	$0.86	$1.64	60%	1.91
$180.00	$182.50	$185.00	Aug 28	$0.12	$2.38	18%	19.83

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 $-1.82, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Sep 25	-$1.82	$13.18
$190.00	$195.00	1:2	Sep 4	-$0.37	$4.63
$180.00	$182.50	1:2	Aug 14	-$1.63	$0.87
$195.00	$200.00	1:2	Sep 11	-$0.26	$4.74
$190.00	$195.00	1:2	Sep 11	-$1.01	$3.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$190.00	1:2	Aug 21	-$2.52	$2.48
$185.00	$180.00	1:2	Sep 4	-$0.46	$4.54
$190.00	$185.00	1:2	Sep 4	-$1.81	$3.19
$180.00	$175.00	1:2	Sep 25	-$1.01	$3.99
$185.00	$182.50	1:2	Aug 21	-$0.44	$2.06

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 1.09%)

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	0.45	1.8%	2.84%	4.68%	419	757
$195.00	Sep 18	$3.55	0.34	4.5%	1.90%	6.42%	38	371
$190.00	Sep 11	$4.35	0.42	1.8%	2.33%	4.17%	--	73
$195.00	Sep 25	$2.92	0.34	4.5%	1.57%	6.08%	--	12
$200.00	Sep 18	$2.26	0.24	7.2%	1.21%	8.41%	34	3.0K
$195.00	Sep 11	$2.58	0.30	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	$3.45	0.40	1.8%	1.85%	3.69%	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 2,790

Total Puts 4,800

Put/Call Ratio 1.72

Net Difference -2,010

Prior's Put/Call Breakdown

Total Calls 37,357

Total Puts 10,887

Put/Call Ratio 0.29

Net Difference 26,470

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