ABNB - Options Database

ABNB

AIRBNB INC A

$186.05 +0.49%

(8/14 10:35) ◀

Friday, August 14, 2026 (11:00am)

▶ (8/14 12:00)

◀ 8/14 11:00 ▶

Option Volume

Detail

ℹ

Current (08/14 11:00am) 10,202

Calls: 4,699 (46%)

Puts: 5,503 (54%)

Prior (08/07) 54,106

Calls: 41,238 (76%)

Puts: 12,868 (24%)

Current vs Prior -81.14%

Calls: -88.61% (Calls)

Puts: -57.24% (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 -67.32%

Calls: -75.64%

Puts: -53.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 11:00am) $1.76M

Calls: $1.34M (76%)

Puts: $421.9K (24%)

Prior (08/07) $35.53M

Calls: $33.71M (95%)

Puts: $1.82M (5%)

Current vs Prior -95.04%

Calls: -96.02%

Puts: -76.81%

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 -92.16%

Calls: -93.01%

Puts: -87.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 11:00am) 1.17

Prior (08/07) 0.31

Current vs Prior +275.30%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +45.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 11:00am) 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% | 3.93%3.93% | 8.65%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -25.40% | -3.86%-3.87% | -1.33%

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

Current vs 7-Day Avg -67.60% | -40.41%-43.00% | -21.61%

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

Current vs 7-Day Eod -25.40% | -3.86%-4.54% | -3.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.92% | 10.26%

Calls: 21.43% | 11.11%

Puts: 48.42% | 9.41%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +89.47% | +26.51%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +154.23% | +15.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.34M) vs puts ($421.9K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 81% vs prior. Slightly bearish P/C ratio of 1.17.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:00	BULLISH	BEARISH	BEARISH
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 41 of results (avg 7.5%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 14	30.85	31.95	$31.40	3.5%	5	0.94	105
$150.00	Aug 14	35.85	37.30	$36.58	4.0%	--	1.00	188
$160.00	Aug 14	25.85	26.95	$26.40	4.2%	5	1.00	336
$165.00	Aug 14	20.85	21.85	$21.35	4.7%	25	1.00	244
$190.00	Sep 18	5.20	5.45	$5.33	4.7%	468	0.43	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.35	8.65	$8.50	3.5%	4	0.57	155
$185.00	Sep 18	5.70	6.00	$5.85	5.1%	15	0.46	467
$180.00	Sep 18	3.70	4.00	$3.85	7.8%	8	0.34	371
$190.00	Sep 4	6.75	7.30	$7.03	7.8%	1	0.61	19
$187.50	Aug 21	3.55	3.90	$3.72	9.4%	3	0.57	93

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. 100 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Aug 14	35.75	38.20	$36.98	6.6%	--	1.00	62
$150.00	Aug 14	35.85	37.30	$36.58	4.0%	--	1.00	188
$152.50	Aug 14	32.85	34.95	$33.90	6.2%	--	1.00	270
$160.00	Aug 14	25.85	26.95	$26.40	4.2%	5	1.00	336
$162.50	Aug 14	22.25	24.90	$23.58	11.2%	--	1.00	366

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	3.50	4.60	$4.05	27.2%	--	0.97	40
$195.00	Aug 21	9.00	10.10	$9.55	11.5%	2	0.87	8
$187.50	Aug 14	1.30	2.22	$1.76	52.3%	10	0.78	152
$190.00	Aug 21	5.10	6.05	$5.57	17.1%	--	0.69	10
$195.00	Sep 18	10.90	13.25	$12.08	19.5%	--	0.68	12

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 9.7K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.02	0.03	$0.03	33.3%	2.6K	0.03	1.4K
$190.00	Sep 18	5.20	5.45	$5.33	4.7%	468	0.43	757
$187.50	Aug 14	0.18	0.32	$0.25	56.0%	323	0.22	671
$185.00	Aug 14	1.25	1.55	$1.40	21.4%	140	0.72	1.4K
$190.00	Aug 21	1.47	1.62	$1.55	9.7%	106	0.31	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	0.04	0.06	$0.05	40.0%	3.2K	0.06	502
$170.00	Sep 18	1.40	1.73	$1.57	21.0%	836	0.16	423
$180.00	Aug 21	0.76	0.96	$0.86	23.3%	196	0.20	504
$180.00	Aug 14	0.00	0.03	$0.02	150.0%	189	0.01	1.1K
$185.00	Aug 28	3.25	4.25	$3.75	26.7%	179	0.45	88

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 39.2%, max 41.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 14	Sep 25	44.8%	31.6%	41.9%	324	672
$185.00	Aug 14	Sep 25	38.4%	28.1%	36.5%	140	1.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 14	Sep 25	44.8%	31.6%	41.9%	10	162
$185.00	Aug 14	Sep 25	38.4%	28.1%	36.5%	165	634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 1.50, avg 5.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$150.00	Aug 14	$0.40	$0.60	$0.40	100%	1.50	$149.40
$175.00	$180.00	Sep 25	$2.92	$2.08	$2.92	74%	0.71	$177.92
$187.50	$190.00	Sep 4	$0.52	$1.98	$0.52	46%	3.81	$188.02
$200.00	$205.00	Sep 25	$0.57	$4.43	$0.57	25%	7.77	$200.57
$205.00	$220.00	Sep 25	$1.14	$13.86	$1.14	19%	12.16	$206.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Sep 25	$1.60	$3.40	$1.60	46%	2.12	$183.40
$190.00	$187.50	Sep 25	$1.05	$1.45	$1.05	56%	1.38	$188.95
$160.00	$150.00	Sep 25	$0.26	$9.74	$0.26	8%	37.46	$159.74
$190.00	$187.50	Aug 28	$1.27	$1.23	$1.27	63%	0.97	$188.73
$187.50	$185.00	Sep 4	$1.10	$1.40	$1.10	54%	1.27	$186.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.11, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Aug 14	$0.55	$0.55	$1.95	88%	0.28	$198.05
$205.00	$210.00	Aug 14	$0.76	$0.76	$4.24	86%	0.18	$205.76
$195.00	$200.00	Sep 4	$1.19	$1.19	$3.81	74%	0.31	$196.19
$190.00	$195.00	Sep 25	$2.09	$2.09	$2.91	56%	0.72	$192.09
$200.00	$205.00	Aug 28	$0.42	$0.42	$4.58	88%	0.09	$200.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$180.00	$175.00	Sep 25	$1.92	$1.92	$3.08	64%	0.62	$178.08
$185.00	$182.50	Sep 11	$1.45	$1.45	$1.05	53%	1.38	$183.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.11, cheapest $2.11)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.11	38.4%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.94% of stock, avg 6.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 14	$1.40	$0.34	$1.74	$183.26	$186.74	0.94%
$187.50	Aug 14	$0.25	$1.76	$2.01	$185.49	$189.51	1.08%
$182.50	Aug 14	$3.75	$0.05	$3.80	$178.70	$186.30	2.04%
$190.00	Aug 14	$0.03	$4.05	$4.08	$185.92	$194.08	2.19%
$185.00	Aug 21	$3.60	$2.45	$6.05	$178.95	$191.05	3.25%
$187.50	Aug 21	$2.42	$3.72	$6.14	$181.36	$193.64	3.30%
$180.00	Aug 14	$6.15	$0.02	$6.17	$173.83	$186.17	3.32%
$182.50	Aug 21	$5.15	$1.57	$6.72	$175.78	$189.22	3.61%
$190.00	Aug 21	$1.55	$5.57	$7.12	$182.88	$197.12	3.83%
$180.00	Aug 21	$6.82	$0.86	$7.68	$172.32	$187.68	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.19% of stock, avg 2.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$182.50	Aug 14	$0.31	$0.05	$0.36	$182.14	$210.36
$187.50	$182.50	Aug 14	$0.25	$0.05	$0.30	$182.20	$187.80
$197.50	$175.00	Aug 21	$0.34	$0.27	$0.61	$174.39	$198.11
$187.50	$185.00	Aug 14	$0.25	$0.34	$0.59	$184.41	$188.09
$197.50	$182.50	Aug 14	$0.56	$0.05	$0.61	$181.89	$198.11
$195.00	$175.00	Aug 21	$0.50	$0.27	$0.77	$174.23	$195.77
$210.00	$185.00	Aug 14	$0.31	$0.34	$0.65	$184.35	$210.65
$197.50	$177.50	Aug 21	$0.34	$0.54	$0.88	$176.62	$198.38
$195.00	$177.50	Aug 21	$0.50	$0.54	$1.04	$176.46	$196.04
$197.50	$185.00	Aug 14	$0.56	$0.34	$0.90	$184.10	$198.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 0.48, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	198/200	Aug 14	$0.81	$1.69	84%	0.48	$154.19	$198.31
155/158	198/200	Aug 14	$0.68	$1.82	83%	0.37	$156.82	$198.18
152/155	205/210	Aug 14	$1.02	$3.98	83%	0.26	$153.98	$206.02
152/155	198/200	Aug 21	$0.29	$2.21	89%	0.13	$154.71	$197.79
155/158	205/210	Aug 14	$0.89	$4.11	82%	0.22	$156.61	$205.89
152/155	190/192	Aug 21	$0.80	$1.70	66%	0.47	$154.20	$190.80
175/178	198/200	Aug 21	$0.46	$2.04	78%	0.23	$177.04	$197.96
180/182	198/200	Aug 21	$0.90	$1.60	60%	0.56	$181.60	$198.40
152/155	192/195	Aug 21	$0.45	$2.05	77%	0.22	$154.55	$192.95
152/155	200/205	Aug 21	$0.22	$4.78	93%	0.05	$154.78	$200.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 4	$0.28	$4.72	26%	16.86
$185.00	$190.00	$195.00	Sep 11	$0.30	$4.70	24%	15.67
$180.00	$182.50	$185.00	Aug 14	$0.05	$2.45	28%	49.00
$185.00	$187.50	$190.00	Aug 14	$0.93	$1.57	69%	1.69
$182.50	$185.00	$187.50	Aug 14	$1.20	$1.30	78%	1.08

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 14	$0.87	$1.63	66%	1.87
$182.50	$185.00	$187.50	Aug 14	$1.13	$1.37	73%	1.21
$180.00	$182.50	$185.00	Aug 21	$0.17	$2.33	24%	13.71
$180.00	$182.50	$185.00	Aug 14	$0.26	$2.24	29%	8.62
$165.00	$170.00	$175.00	Sep 18	$0.22	$4.78	13%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-1.80, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Sep 25	-$1.80	$13.20
$180.00	$182.50	1:2	Aug 14	-$1.35	$1.15
$190.00	$195.00	1:2	Sep 4	-$0.49	$4.51
$190.00	$195.00	1:2	Sep 11	-$0.90	$4.10
$195.00	$200.00	1:2	Sep 11	-$0.56	$4.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$190.00	1:2	Aug 21	-$1.59	$3.41
$185.00	$180.00	1:2	Sep 4	-$0.66	$4.34
$182.50	$180.00	1:2	Aug 21	-$0.15	$2.35
$165.00	$160.00	1:2	Sep 18	-$0.04	$4.96
$170.00	$165.00	1:2	Sep 18	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.49%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$6.50	0.49	0.8%	3.49%	4.27%	1	1
$190.00	Sep 25	$5.35	0.44	2.1%	2.88%	5.00%	--	57
$190.00	Sep 18	$5.20	0.43	2.1%	2.79%	4.92%	468	757
$195.00	Sep 18	$3.25	0.32	4.8%	1.75%	6.56%	38	371
$195.00	Sep 25	$2.92	0.34	4.8%	1.57%	6.38%	--	12
$190.00	Sep 11	$4.05	0.41	2.1%	2.18%	4.30%	--	73
$200.00	Sep 18	$2.12	0.23	7.5%	1.14%	8.64%	53	3.0K
$195.00	Sep 11	$2.44	0.29	4.8%	1.31%	6.12%	--	40
$200.00	Sep 25	$1.52	0.25	7.5%	0.82%	8.31%	--	98
$190.00	Sep 4	$3.15	0.39	2.1%	1.69%	3.82%	3	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 4,699

Total Puts 5,503

Put/Call Ratio 1.17

Net Difference -804

Prior's Put/Call Breakdown

Total Calls 41,238

Total Puts 12,868

Put/Call Ratio 0.31

Net Difference 28,370

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