ABNB - Options Database

ABNB

AIRBNB INC A

$185.71 +0.31%

(8/14 12:00) ◀

Friday, August 14, 2026 (1:00pm)

▶ (8/14 14:00)

◀ 8/14 13:00 ▶

Option Volume

Detail

ℹ

Current (08/14 1:00pm) 15,200

Calls: 7,215 (47%)

Puts: 7,985 (53%)

Prior (08/07) 73,979

Calls: 52,424 (71%)

Puts: 21,555 (29%)

Current vs Prior -79.45%

Calls: -86.24% (Calls)

Puts: -62.96% (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 -51.32%

Calls: -62.59%

Puts: -33.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 1:00pm) $5.55M

Calls: $4.03M (73%)

Puts: $1.52M (27%)

Prior (08/07) $47.16M

Calls: $43.30M (92%)

Puts: $3.87M (8%)

Current vs Prior -88.24%

Calls: -90.69%

Puts: -60.73%

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 -75.32%

Calls: -79.00%

Puts: -53.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 1:00pm) 1.11

Prior (08/07) 0.41

Current vs Prior +169.17%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +37.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 1:00pm) 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 1.57% | 3.90%3.90% | 8.58%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -30.94% | -4.61%-4.61% | -2.20%

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

Current vs 7-Day Avg -70.01% | -40.87%-43.44% | -22.29%

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

Current vs 7-Day Eod -30.94% | -4.61%-5.28% | -3.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.83% | 8.33%

Calls: 46.08% | 8.96%

Puts: 41.58% | 7.69%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +137.82% | +2.71%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +219.10% | -6.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.03M). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 79% vs prior. Slightly bearish P/C ratio of 1.11.

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
13:00	BULLISH	BEARISH	BEARISH
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 65 of results (avg 6.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	7.25	7.30	$7.28	0.7%	141	0.54	1.6K
$150.00	Aug 14	35.50	35.85	$35.67	1.0%	2	1.00	188
$150.00	Aug 21	35.45	36.00	$35.73	1.5%	3	1.00	1.3K
$190.00	Sep 18	4.90	5.00	$4.95	2.0%	747	0.42	757
$150.00	Aug 28	35.30	36.10	$35.70	2.2%	1	0.98	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	5.75	5.95	$5.85	3.4%	122	0.46	467
$190.00	Sep 18	8.50	8.80	$8.65	3.5%	59	0.58	155
$195.00	Aug 21	9.60	10.00	$9.80	4.1%	6	0.88	8
$180.00	Sep 18	3.85	4.05	$3.95	5.1%	8	0.34	371
$185.00	Sep 4	4.45	4.70	$4.58	5.5%	53	0.47	114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	0.88	1.00	$0.94	12.8%	233	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 21	35.95	38.60	$37.28	7.1%	--	1.00	62
$150.00	Aug 21	35.45	36.00	$35.73	1.5%	3	1.00	1.3K
$152.50	Aug 21	32.45	35.10	$33.78	7.8%	--	1.00	194
$155.00	Aug 21	29.50	31.80	$30.65	7.5%	--	1.00	7.4K
$157.50	Aug 21	27.45	29.95	$28.70	8.7%	--	1.00	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	3.60	5.60	$4.60	43.5%	--	1.00	40
$195.00	Aug 21	9.60	10.00	$9.80	4.1%	6	0.88	8
$187.50	Aug 14	1.50	2.29	$1.90	41.6%	70	0.86	152
$195.00	Sep 4	10.50	11.70	$11.10	10.8%	3	0.76	2
$190.00	Aug 21	5.10	6.05	$5.57	17.1%	--	0.71	10

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 12.8K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.00	0.01	$0.01	100.0%	3.1K	0.01	1.4K
$190.00	Sep 18	4.90	5.00	$4.95	2.0%	747	0.42	757
$187.50	Aug 14	0.06	0.18	$0.12	100.0%	492	0.14	671
$185.00	Aug 14	0.79	1.26	$1.02	46.1%	184	0.68	1.4K
$190.00	Aug 21	1.33	1.45	$1.39	8.6%	144	0.29	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	0.01	0.06	$0.03	166.7%	3.3K	0.04	502
$170.00	Sep 18	1.45	1.63	$1.54	11.7%	961	0.16	423
$177.50	Aug 21	0.45	0.56	$0.51	21.6%	485	0.13	254
$185.00	Aug 14	0.20	0.44	$0.32	75.0%	233	0.32	624
$180.00	Aug 21	0.88	1.00	$0.94	12.8%	233	0.22	504

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 371.3%, max 1015.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 14	Aug 28	329.9%	29.6%	1015.6%	3	233
$185.00	Aug 14	Sep 25	42.8%	28.7%	49.2%	185	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	42.8%	28.7%	49.2%	233	634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 1.21, avg 5.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Sep 11	$1.13	$1.37	$1.13	72%	1.21	$178.63
$182.50	$185.00	Sep 25	$0.84	$1.66	$0.84	59%	1.98	$183.34
$210.00	$220.00	Sep 18	$0.33	$9.67	$0.33	10%	29.30	$210.33
$185.00	$190.00	Sep 11	$2.00	$3.00	$2.00	53%	1.50	$187.00
$180.00	$182.50	Aug 21	$1.63	$0.87	$1.63	78%	0.53	$181.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Sep 25	$0.82	$1.68	$0.82	56%	2.05	$189.18
$160.00	$150.00	Sep 25	$0.26	$9.74	$0.26	8%	37.46	$159.74
$165.00	$162.50	Sep 25	$0.11	$2.39	$0.11	12%	21.73	$164.89
$190.00	$187.50	Sep 4	$1.35	$1.15	$1.35	62%	0.85	$188.65
$182.50	$180.00	Sep 11	$0.81	$1.69	$0.81	40%	2.09	$181.69

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 0.30)

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 25	$1.67	$1.67	$3.33	66%	0.50	$196.67
$195.00	$200.00	Sep 4	$0.99	$0.99	$4.01	76%	0.25	$195.99
$190.00	$195.00	Sep 11	$1.83	$1.83	$3.17	59%	0.58	$191.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	$0.69	$0.69	$1.81	82%	0.38	$169.31
$152.50	$150.00	Sep 4	$0.37	$0.37	$2.13	95%	0.17	$152.13
$185.00	$180.00	Sep 25	$2.25	$2.25	$2.75	54%	0.82	$182.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.29, cheapest $2.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.33	42.8%	27.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.25	42.8%	27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 0.72% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 14	$1.02	$0.32	$1.34	$183.66	$186.34	0.72%
$187.50	Aug 14	$0.12	$1.90	$2.02	$185.48	$189.52	1.09%
$182.50	Aug 14	$3.35	$0.03	$3.38	$179.12	$185.88	1.82%
$190.00	Aug 14	$0.01	$4.60	$4.61	$185.39	$194.61	2.48%
$180.00	Aug 14	$5.65	$0.01	$5.66	$174.34	$185.66	3.05%
$185.00	Aug 21	$3.35	$2.57	$5.92	$179.08	$190.92	3.19%
$187.50	Aug 21	$2.24	$3.90	$6.14	$181.36	$193.64	3.31%
$182.50	Aug 21	$5.00	$1.61	$6.61	$175.89	$189.11	3.56%
$190.00	Aug 21	$1.39	$5.57	$6.96	$183.04	$196.96	3.75%
$180.00	Aug 21	$6.63	$0.94	$7.57	$172.43	$187.57	4.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.26% of stock, avg 2.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$175.00	Aug 21	$0.23	$0.26	$0.49	$174.51	$197.99
$187.50	$185.00	Aug 14	$0.12	$0.32	$0.44	$184.56	$187.94
$195.00	$175.00	Aug 21	$0.48	$0.26	$0.74	$174.26	$195.74
$197.50	$177.50	Aug 21	$0.23	$0.51	$0.74	$176.76	$198.24
$210.00	$185.00	Aug 14	$0.31	$0.32	$0.63	$184.37	$210.63
$195.00	$177.50	Aug 21	$0.48	$0.51	$0.99	$176.51	$195.99
$192.50	$175.00	Aug 21	$0.78	$0.26	$1.04	$173.96	$193.54
$192.50	$177.50	Aug 21	$0.78	$0.51	$1.29	$176.21	$193.79
$197.50	$180.00	Aug 21	$0.23	$0.94	$1.17	$178.83	$198.67
$220.00	$165.00	Sep 18	$0.49	$0.89	$1.38	$163.62	$221.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 0.91, avg credit $1.15)

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
182/185	198/200	Aug 14	$1.35	$1.15	51%	1.17	$183.65	$198.85
152/155	205/210	Aug 14	$0.89	$4.11	84%	0.22	$154.11	$205.89
149/150	195/198	Aug 21	$0.37	$2.13	86%	0.17	$149.63	$195.37
149/150	198/200	Aug 21	$0.22	$2.28	91%	0.10	$149.78	$197.72
149/150	190/192	Aug 21	$0.73	$1.77	69%	0.41	$149.27	$190.73
150/152	195/200	Sep 4	$1.36	$3.64	71%	0.37	$151.14	$196.36
149/150	192/195	Aug 21	$0.42	$2.08	79%	0.20	$149.58	$192.92
172/175	195/198	Aug 28	$0.78	$1.72	64%	0.45	$174.22	$195.78
172/175	192/195	Aug 28	$0.94	$1.56	57%	0.60	$174.06	$193.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Sep 11	$0.17	$4.83	24%	28.41
$185.00	$187.50	$190.00	Aug 14	$0.79	$1.71	67%	2.16
$190.00	$195.00	$200.00	Sep 25	$0.25	$4.75	20%	19.00
$175.00	$180.00	$185.00	Sep 18	$0.33	$4.67	22%	14.15
$165.00	$170.00	$175.00	Sep 18	$0.18	$4.82	14%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 14	$1.29	$1.21	81%	0.94
$170.00	$175.00	$180.00	Sep 25	$0.27	$4.73	17%	17.52
$180.00	$182.50	$185.00	Aug 14	$0.27	$2.23	31%	8.26
$175.00	$180.00	$185.00	Sep 18	$0.46	$4.54	22%	9.87
$185.00	$187.50	$190.00	Sep 4	$0.08	$2.42	15%	30.25

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 $-5.61, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$172.50	1:2	Sep 25	-$5.61	$6.89
$180.00	$182.50	1:2	Aug 14	-$1.05	$1.45
$190.00	$195.00	1:2	Sep 4	-$0.14	$4.86
$190.00	$195.00	1:2	Sep 11	-$0.77	$4.23
$180.00	$185.00	1:2	Sep 4	-$2.28	$2.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$190.00	1:2	Aug 21	-$1.34	$3.66
$185.00	$180.00	1:2	Sep 4	-$0.86	$4.14
$182.50	$180.00	1:2	Aug 21	-$0.27	$2.23
$175.00	$170.00	1:2	Sep 18	-$0.57	$4.43
$170.00	$165.00	1:2	Sep 18	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.42%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$6.35	0.49	1.0%	3.42%	4.38%	2	1
$190.00	Sep 25	$5.25	0.44	2.3%	2.83%	5.14%	2	57
$195.00	Sep 25	$3.60	0.34	5.0%	1.94%	6.94%	1	12
$190.00	Sep 18	$4.90	0.42	2.3%	2.64%	4.95%	747	757
$195.00	Sep 18	$3.10	0.31	5.0%	1.67%	6.67%	46	371
$190.00	Sep 11	$3.90	0.41	2.3%	2.10%	4.41%	--	73
$200.00	Sep 18	$1.96	0.22	7.7%	1.06%	8.75%	81	3.0K
$195.00	Sep 11	$2.37	0.29	5.0%	1.28%	6.28%	--	40
$187.50	Sep 4	$4.10	0.46	1.0%	2.21%	3.17%	4	--
$200.00	Sep 25	$1.52	0.23	7.7%	0.82%	8.51%	--	98

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 7,215

Total Puts 7,985

Put/Call Ratio 1.11

Net Difference -770

Prior's Put/Call Breakdown

Total Calls 52,424

Total Puts 21,555

Put/Call Ratio 0.41

Net Difference 30,869

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