ABNB - Options Database

ABNB

AIRBNB INC A

$186.21 +0.58%

(8/14 10:30) ◀

Friday, August 14, 2026 (10:35am)

▶ (8/14 11:00)

◀ 8/14 10:35 ▶

Option Volume

Detail

ℹ

Current (08/14 10:35am) 8,397

Calls: 3,521 (42%)

Puts: 4,876 (58%)

Prior (08/07) 49,260

Calls: 37,783 (77%)

Puts: 11,477 (23%)

Current vs Prior -82.95%

Calls: -90.68% (Calls)

Puts: -57.52% (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 -73.11%

Calls: -81.75%

Puts: -59.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 10:35am) $1.50M

Calls: $1.20M (80%)

Puts: $297.4K (20%)

Prior (08/07) $32.14M

Calls: $30.67M (95%)

Puts: $1.47M (5%)

Current vs Prior -95.35%

Calls: -96.09%

Puts: -79.74%

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 -93.35%

Calls: -93.75%

Puts: -90.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 10:35am) 1.38

Prior (08/07) 0.30

Current vs Prior +355.90%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +71.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 10:35am) 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 1.69% | 3.96%3.96% | 8.71%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -25.70% | -3.16%-3.16% | -0.75%

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

Current vs 7-Day Avg -67.73% | -39.97%-42.58% | -21.14%

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

Current vs 7-Day Eod -25.70% | -3.16%-3.84% | -2.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.26% | 10.23%

Calls: 46.86% | 7.89%

Puts: 37.66% | 12.57%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +129.30% | +26.14%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +207.67% | +15.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.20M) vs puts ($297.4K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 83% vs prior. Bearish P/C ratio of 1.38 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
10:35	BULLISH	BEARISH	BEARISH
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 43 of results (avg 8.1%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	7.60	7.95	$7.78	4.5%	15	0.55	1.6K
$150.00	Aug 21	35.65	37.35	$36.50	4.7%	--	1.00	1.3K
$190.00	Sep 18	5.20	5.50	$5.35	5.6%	419	0.44	757
$160.00	Sep 18	26.85	28.55	$27.70	6.1%	2	0.94	2.4K
$149.00	Aug 14	35.75	38.20	$36.98	6.6%	--	0.99	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.25	8.60	$8.43	4.2%	3	0.56	155
$182.50	Aug 21	1.43	1.56	$1.50	8.7%	15	0.30	175
$185.00	Aug 21	2.31	2.53	$2.42	9.1%	39	0.43	387
$180.00	Sep 18	3.60	3.95	$3.78	9.3%	7	0.33	371
$175.00	Sep 18	2.25	2.47	$2.36	9.3%	21	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. 98 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Aug 21	35.95	38.60	$37.28	7.1%	--	1.00	62
$150.00	Aug 21	35.65	37.35	$36.50	4.7%	--	1.00	1.3K
$152.50	Aug 21	32.45	35.15	$33.80	8.0%	--	1.00	194
$157.50	Aug 21	27.45	29.95	$28.70	8.7%	--	1.00	153
$160.00	Aug 21	25.85	27.75	$26.80	7.1%	2	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	2.82	4.10	$3.46	37.0%	--	0.95	40
$195.00	Aug 21	8.40	9.55	$8.98	12.8%	2	0.85	8
$187.50	Aug 14	1.25	1.83	$1.54	37.7%	8	0.72	152
$190.00	Aug 21	4.60	6.90	$5.75	40.0%	--	0.68	10
$195.00	Sep 18	10.90	13.25	$12.08	19.5%	--	0.67	12

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 8.1K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.04	0.06	$0.05	40.0%	1.7K	0.05	1.4K
$190.00	Sep 18	5.20	5.50	$5.35	5.6%	419	0.44	757
$187.50	Aug 14	0.24	0.43	$0.34	55.9%	303	0.28	671
$185.00	Aug 14	1.20	2.02	$1.61	50.9%	135	0.73	1.4K
$190.00	Aug 21	1.55	1.69	$1.62	8.6%	105	0.32	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	0.03	0.06	$0.05	60.0%	3.1K	0.05	502
$170.00	Sep 18	1.31	1.55	$1.43	16.8%	836	0.15	423
$180.00	Aug 14	0.00	0.02	$0.01	200.0%	184	0.01	1.1K
$180.00	Aug 21	0.70	0.92	$0.81	27.2%	167	0.19	504
$185.00	Aug 14	0.25	0.40	$0.33	45.5%	99	0.27	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 45.8%, max 50.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	42.3%	28.2%	50.2%	135	1.5K
$187.50	Aug 14	Sep 25	45.5%	32.2%	41.3%	304	672

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	42.3%	28.2%	50.2%	99	634
$187.50	Aug 14	Sep 25	45.5%	32.2%	41.3%	8	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 0.55, avg 5.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Sep 25	$2.92	$2.08	$2.92	74%	0.71	$177.92
$187.50	$190.00	Sep 4	$0.45	$2.05	$0.45	45%	4.56	$187.95
$177.50	$180.00	Aug 21	$1.67	$0.83	$1.67	87%	0.50	$179.17
$177.50	$180.00	Sep 11	$1.35	$1.15	$1.35	74%	0.85	$178.85
$200.00	$205.00	Sep 25	$0.57	$4.43	$0.57	25%	7.77	$200.57

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
$190.00	$185.00	Sep 4	$2.53	$2.47	$2.53	61%	0.98	$187.47
$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 0.30)

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	$1.47	$1.47	$3.53	74%	0.42	$196.47
$200.00	$205.00	Aug 28	$0.52	$0.52	$4.48	87%	0.12	$200.52
$205.00	$210.00	Aug 21	$0.23	$0.23	$4.77	94%	0.05	$205.23
$190.00	$195.00	Sep 25	$2.09	$2.09	$2.91	56%	0.72	$192.09

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
$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	$1.55	$1.55	$0.95	54%	1.63	$183.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.01% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 14	$0.34	$1.54	$1.88	$185.62	$189.38	1.01%
$185.00	Aug 14	$1.61	$0.33	$1.94	$183.06	$186.94	1.04%
$190.00	Aug 14	$0.05	$3.46	$3.51	$186.49	$193.51	1.88%
$182.50	Aug 14	$4.03	$0.05	$4.08	$178.42	$186.58	2.19%
$187.50	Aug 21	$2.52	$3.58	$6.10	$181.40	$193.60	3.28%
$185.00	Aug 21	$3.80	$2.42	$6.22	$178.78	$191.22	3.34%
$180.00	Aug 14	$6.25	$0.01	$6.26	$173.74	$186.26	3.36%
$182.50	Aug 21	$5.50	$1.50	$7.00	$175.50	$189.50	3.76%
$190.00	Aug 21	$1.62	$5.75	$7.37	$182.63	$197.37	3.96%
$187.50	Aug 28	$3.41	$4.60	$8.01	$179.49	$195.51	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.20% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$185.00	Aug 14	$0.05	$0.33	$0.38	$184.62	$190.38
$197.50	$175.00	Aug 21	$0.34	$0.27	$0.61	$174.39	$198.11
$187.50	$185.00	Aug 14	$0.34	$0.33	$0.67	$184.33	$188.17
$197.50	$177.50	Aug 21	$0.34	$0.53	$0.87	$176.63	$198.37
$195.00	$175.00	Aug 21	$0.60	$0.27	$0.87	$174.13	$195.87
$190.00	$157.50	Aug 14	$0.05	$1.07	$1.12	$156.38	$191.12
$195.00	$177.50	Aug 21	$0.60	$0.53	$1.13	$176.37	$196.13
$197.50	$180.00	Aug 21	$0.34	$0.81	$1.15	$178.85	$198.65
$220.00	$165.00	Sep 18	$0.49	$0.84	$1.33	$163.67	$221.33
$192.50	$175.00	Aug 21	$0.92	$0.27	$1.19	$173.81	$193.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 0.59, avg credit $1.17)

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	$0.53	$1.97	86%	0.27	$154.47	$198.03
155/158	188/190	Aug 14	$1.09	$1.41	63%	0.77	$156.41	$188.59
152/155	190/192	Aug 21	$1.04	$1.46	64%	0.71	$153.96	$191.04
152/155	195/198	Aug 21	$0.60	$1.90	81%	0.32	$154.40	$195.60
152/155	205/210	Aug 21	$0.57	$4.43	90%	0.13	$154.43	$205.57
150/152	195/200	Sep 4	$1.60	$3.40	69%	0.47	$150.90	$196.60
160/162	198/200	Aug 21	$0.36	$2.14	87%	0.17	$162.14	$197.86
152/155	192/195	Aug 21	$0.66	$1.84	74%	0.36	$154.34	$193.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 2.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Sep 11	$0.32	$4.68	24%	14.63
$200.00	$210.00	$220.00	Sep 18	$0.71	$9.29	18%	13.08
$185.00	$187.50	$190.00	Aug 14	$0.98	$1.52	68%	1.55
$187.50	$190.00	$192.50	Aug 21	$0.20	$2.30	23%	11.50
$192.50	$195.00	$197.50	Aug 21	$0.06	$2.44	12%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 14	$0.71	$1.79	68%	2.52
$182.50	$185.00	$187.50	Aug 14	$0.93	$1.57	67%	1.69
$180.00	$182.50	$185.00	Aug 28	$0.10	$2.40	18%	24.00
$180.00	$185.00	$190.00	Sep 4	$0.72	$4.28	30%	5.94
$182.50	$185.00	$187.50	Aug 21	$0.24	$2.26	26%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-1.80, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Sep 25	-$1.80	$13.20
$190.00	$195.00	1:2	Sep 4	-$0.72	$4.28
$180.00	$182.50	1:2	Aug 14	-$1.81	$0.69
$190.00	$195.00	1:2	Sep 11	-$1.03	$3.97
$195.00	$200.00	1:2	Sep 11	-$0.46	$4.54

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	-$0.73	$4.27
$190.00	$185.00	1:2	Sep 4	-$1.82	$3.18
$182.50	$180.00	1:2	Aug 21	-$0.12	$2.38
$180.00	$175.00	1:2	Sep 18	-$0.94	$4.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.68%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$6.85	0.49	0.7%	3.68%	4.37%	1	1
$190.00	Sep 25	$5.35	0.44	2.0%	2.87%	4.91%	--	57
$190.00	Sep 18	$5.20	0.44	2.0%	2.79%	4.83%	419	757
$195.00	Sep 18	$3.45	0.33	4.7%	1.85%	6.57%	38	371
$195.00	Sep 25	$2.92	0.34	4.7%	1.57%	6.29%	--	12
$190.00	Sep 11	$4.30	0.41	2.0%	2.31%	4.34%	--	73
$200.00	Sep 18	$2.18	0.24	7.4%	1.17%	8.58%	37	3.0K
$195.00	Sep 11	$2.60	0.30	4.7%	1.40%	6.12%	--	40
$200.00	Sep 25	$1.52	0.25	7.4%	0.82%	8.22%	--	98
$190.00	Sep 4	$3.30	0.39	2.0%	1.77%	3.81%	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 3,521

Total Puts 4,876

Put/Call Ratio 1.38

Net Difference -1,355

Prior's Put/Call Breakdown

Total Calls 37,783

Total Puts 11,477

Put/Call Ratio 0.30

Net Difference 26,306

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