ABNB - Options Database

ABNB

AIRBNB INC A

$185.41 +0.15%

(8/14 11:00) ◀

Friday, August 14, 2026 (12:00pm)

▶ (8/14 13:00)

◀ 8/14 12:00 ▶

Option Volume

Detail

ℹ

Current (08/14 12:00pm) 13,389

Calls: 6,057 (45%)

Puts: 7,332 (55%)

Prior (08/07) 64,518

Calls: 46,419 (72%)

Puts: 18,099 (28%)

Current vs Prior -79.25%

Calls: -86.95% (Calls)

Puts: -59.49% (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 -57.12%

Calls: -68.60%

Puts: -38.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 12:00pm) $3.67M

Calls: $2.43M (66%)

Puts: $1.24M (34%)

Prior (08/07) $40.34M

Calls: $37.61M (93%)

Puts: $2.73M (7%)

Current vs Prior -90.91%

Calls: -93.54%

Puts: -54.75%

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 -83.69%

Calls: -87.33%

Puts: -62.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 12:00pm) 1.21

Prior (08/07) 0.39

Current vs Prior +210.46%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +49.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 12:00pm) 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 1.65% | 3.96%3.96% | 8.62%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -27.51% | -3.14%-3.14% | -1.73%

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

Current vs 7-Day Avg -68.52% | -39.96%-42.57% | -21.92%

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

Current vs 7-Day Eod -27.51% | -3.14%-3.81% | -3.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.64% | 7.97%

Calls: 44.23% | 6.06%

Puts: 45.05% | 9.88%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +142.21% | -1.73%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +224.99% | -10.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.43M). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 79% vs prior. Bearish P/C ratio of 1.21 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 NEUTRAL

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
12:00	BULLISH	BEARISH	BEARISH
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 51 of results (avg 7.2%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	4.80	4.90	$4.85	2.1%	482	0.42	757
$150.00	Aug 21	35.25	36.10	$35.67	2.4%	1	0.98	1.3K
$185.00	Sep 18	7.10	7.35	$7.23	3.5%	23	0.53	1.6K
$149.00	Aug 14	36.20	38.20	$37.20	5.4%	1	1.00	62
$155.00	Aug 21	30.20	31.90	$31.05	5.5%	--	0.98	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.60	8.90	$8.75	3.4%	11	0.58	155
$185.00	Sep 18	5.90	6.15	$6.03	4.1%	41	0.47	467
$180.00	Sep 18	3.85	4.10	$3.97	6.3%	8	0.35	371
$175.00	Sep 18	2.44	2.61	$2.53	6.7%	38	0.24	927
$182.50	Aug 21	1.68	1.81	$1.75	7.4%	20	0.34	175

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.76)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 21	0.69	0.84	$0.76	19.7%	62	0.19	76

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	0.93	1.05	$0.99	12.1%	210	0.22	504

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Aug 14	36.20	38.20	$37.20	5.4%	1	1.00	62
$150.00	Aug 14	35.25	37.25	$36.25	5.5%	1	1.00	188
$152.50	Aug 14	32.75	34.85	$33.80	6.2%	10	1.00	270
$160.00	Aug 14	25.25	26.80	$26.03	6.0%	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	3.60	4.90	$4.25	30.6%	--	1.00	40
$187.50	Aug 14	1.56	2.47	$2.02	45.0%	39	0.95	152
$195.00	Aug 21	8.80	10.30	$9.55	15.7%	3	0.88	8
$195.00	Sep 4	9.60	11.75	$10.68	20.1%	2	0.76	2
$190.00	Aug 21	5.30	6.10	$5.70	14.0%	--	0.71	10

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 11.5K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.01	0.02	$0.02	50.0%	3.0K	0.02	1.4K
$190.00	Sep 18	4.80	4.90	$4.85	2.1%	482	0.42	757
$187.50	Aug 14	0.06	0.23	$0.15	113.3%	419	0.16	671
$185.00	Aug 14	0.81	1.27	$1.04	44.2%	146	0.66	1.4K
$195.00	Aug 21	0.40	0.52	$0.46	26.1%	122	0.12	852

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	0.03	0.06	$0.05	60.0%	3.2K	0.05	502
$170.00	Sep 18	1.50	1.64	$1.57	8.9%	861	0.16	423
$177.50	Aug 21	0.49	0.62	$0.55	23.6%	470	0.14	254
$180.00	Aug 14	0.00	0.01	$0.01	100.0%	227	0.01	1.1K
$185.00	Aug 14	0.25	0.50	$0.38	65.8%	218	0.35	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 249.6%, max 877.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 14	Aug 28	289.0%	29.6%	877.2%	3	233
$187.50	Aug 14	Sep 25	44.0%	30.9%	42.4%	421	672
$185.00	Aug 14	Sep 25	39.8%	28.6%	39.3%	147	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	39.8%	28.6%	39.3%	218	634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 1.91, avg 5.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Sep 11	$0.86	$1.64	$0.86	72%	1.91	$178.36
$200.00	$205.00	Sep 25	$0.57	$4.43	$0.57	25%	7.77	$200.57
$187.50	$190.00	Sep 4	$0.55	$1.95	$0.55	44%	3.55	$188.05
$205.00	$220.00	Sep 25	$1.14	$13.86	$1.14	20%	12.16	$206.14
$210.00	$220.00	Sep 18	$0.46	$9.54	$0.46	11%	20.74	$210.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Sep 25	$1.30	$3.70	$1.30	46%	2.85	$183.70
$195.00	$190.00	Sep 4	$3.20	$1.80	$3.20	76%	0.56	$191.80
$190.00	$187.50	Sep 25	$1.05	$1.45	$1.05	57%	1.38	$188.95
$160.00	$150.00	Sep 25	$0.26	$9.74	$0.26	8%	37.46	$159.74
$187.50	$185.00	Aug 14	$1.64	$0.86	$1.64	95%	0.52	$185.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Aug 14	$1.06	$1.06	$1.44	83%	0.74	$198.56
$205.00	$210.00	Aug 14	$0.76	$0.76	$4.24	86%	0.18	$205.76
$195.00	$200.00	Sep 4	$0.95	$0.95	$4.05	76%	0.23	$195.95
$190.00	$195.00	Sep 4	$1.58	$1.58	$3.42	62%	0.46	$191.58
$187.50	$190.00	Sep 25	$1.33	$1.33	$1.17	51%	1.14	$188.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Sep 25	$2.30	$2.30	$2.70	64%	0.85	$177.70
$157.50	$150.00	Aug 28	$0.75	$0.75	$6.75	92%	0.11	$156.75
$165.00	$162.50	Sep 11	$0.70	$0.70	$1.80	87%	0.39	$164.30
$170.00	$167.50	Sep 25	$0.71	$0.71	$1.79	82%	0.40	$169.29
$172.50	$170.00	Sep 11	$0.55	$0.55	$1.95	82%	0.28	$171.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.29, cheapest $2.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.26	39.8%	28.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.31	39.8%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 0.77% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 14	$1.04	$0.38	$1.42	$183.58	$186.42	0.77%
$187.50	Aug 14	$0.15	$2.02	$2.17	$185.33	$189.67	1.17%
$182.50	Aug 14	$3.26	$0.05	$3.31	$179.19	$185.81	1.79%
$190.00	Aug 14	$0.02	$4.25	$4.27	$185.73	$194.27	2.30%
$180.00	Aug 14	$5.65	$0.01	$5.66	$174.34	$185.66	3.05%
$185.00	Aug 21	$3.30	$2.69	$5.99	$179.01	$190.99	3.23%
$187.50	Aug 21	$2.18	$4.05	$6.23	$181.27	$193.73	3.36%
$182.50	Aug 21	$4.75	$1.75	$6.50	$176.00	$189.00	3.51%
$190.00	Aug 21	$1.35	$5.70	$7.05	$182.95	$197.05	3.80%
$180.00	Aug 21	$6.70	$0.99	$7.69	$172.31	$187.69	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.11% of stock, avg 2.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$182.50	Aug 14	$0.15	$0.05	$0.20	$182.30	$187.70
$210.00	$182.50	Aug 14	$0.31	$0.05	$0.36	$182.14	$210.36
$197.50	$175.00	Aug 21	$0.34	$0.30	$0.64	$174.36	$198.14
$187.50	$185.00	Aug 14	$0.15	$0.38	$0.53	$184.47	$188.03
$195.00	$175.00	Aug 21	$0.46	$0.30	$0.76	$174.24	$195.76
$197.50	$177.50	Aug 21	$0.34	$0.55	$0.89	$176.61	$198.39
$210.00	$185.00	Aug 14	$0.31	$0.38	$0.69	$184.31	$210.69
$195.00	$177.50	Aug 21	$0.46	$0.55	$1.01	$176.49	$196.01
$220.00	$182.50	Aug 14	$1.07	$0.05	$1.12	$181.38	$221.12
$192.50	$175.00	Aug 21	$0.76	$0.30	$1.06	$173.94	$193.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 0.91, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	198/200	Aug 14	$1.19	$1.31	80%	0.91	$153.81	$198.69
152/155	205/210	Aug 14	$0.89	$4.11	84%	0.22	$154.11	$205.89
182/185	198/200	Aug 14	$1.39	$1.11	48%	1.25	$183.61	$198.89
165/168	198/200	Aug 21	$0.32	$2.18	88%	0.15	$167.18	$197.82
172/175	198/200	Aug 21	$0.34	$2.16	83%	0.16	$174.66	$197.84
180/182	198/200	Aug 21	$0.97	$1.53	57%	0.63	$181.53	$198.47
165/168	190/192	Aug 21	$0.70	$1.80	68%	0.39	$166.80	$190.70
175/178	198/200	Aug 21	$0.46	$2.04	77%	0.23	$177.04	$197.96
178/180	198/200	Aug 21	$0.65	$1.85	69%	0.35	$179.35	$198.15
165/168	192/195	Aug 21	$0.41	$2.09	78%	0.20	$167.09	$192.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 3.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 14	$0.76	$1.74	64%	2.29
$185.00	$190.00	$195.00	Sep 11	$0.37	$4.63	24%	12.51
$180.00	$182.50	$185.00	Aug 14	$0.17	$2.33	33%	13.71
$165.00	$170.00	$175.00	Sep 18	$0.09	$4.91	14%	54.56
$175.00	$180.00	$185.00	Sep 18	$0.38	$4.62	23%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 14	$0.59	$1.91	65%	3.24
$182.50	$185.00	$187.50	Aug 14	$1.31	$1.19	90%	0.91
$180.00	$182.50	$185.00	Aug 14	$0.29	$2.21	34%	7.62
$180.00	$182.50	$185.00	Aug 21	$0.18	$2.32	24%	12.89
$177.50	$180.00	$182.50	Sep 11	$0.06	$2.44	13%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-5.66, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$172.50	1:2	Sep 25	-$5.66	$6.84
$180.00	$182.50	1:2	Aug 14	-$0.87	$1.63
$190.00	$195.00	1:2	Sep 4	-$0.14	$4.86
$180.00	$185.00	1:2	Sep 4	-$1.88	$3.12
$190.00	$195.00	1:2	Sep 11	-$0.87	$4.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$190.00	1:2	Aug 21	-$1.85	$3.15
$185.00	$180.00	1:2	Sep 4	-$0.91	$4.09
$180.00	$175.00	1:2	Sep 25	-$0.78	$4.22
$182.50	$180.00	1:2	Aug 21	-$0.23	$2.27
$170.00	$165.00	1:2	Sep 18	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.53%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$6.55	0.49	1.1%	3.53%	4.66%	2	1
$190.00	Sep 25	$5.50	0.44	2.5%	2.97%	5.44%	2	57
$195.00	Sep 25	$3.65	0.34	5.2%	1.97%	7.14%	1	12
$190.00	Sep 18	$4.80	0.42	2.5%	2.59%	5.06%	482	757
$195.00	Sep 18	$3.10	0.31	5.2%	1.67%	6.84%	38	371
$190.00	Sep 11	$3.90	0.41	2.5%	2.10%	4.58%	--	73
$200.00	Sep 18	$1.96	0.22	7.9%	1.06%	8.93%	59	3.0K
$200.00	Sep 25	$1.52	0.25	7.9%	0.82%	8.69%	--	98
$195.00	Sep 11	$2.33	0.29	5.2%	1.26%	6.43%	--	40
$190.00	Sep 4	$3.05	0.38	2.5%	1.65%	4.12%	5	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 6,057

Total Puts 7,332

Put/Call Ratio 1.21

Net Difference -1,275

Prior's Put/Call Breakdown

Total Calls 46,419

Total Puts 18,099

Put/Call Ratio 0.39

Net Difference 28,320

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