ABNB - Options Database

ABNB

AIRBNB INC A

$184.84 -0.16%

(8/14 13:00) ◀

Friday, August 14, 2026 (2:00pm)

▶ (8/14 15:00)

◀ 8/14 14:00 ▶

Option Volume

Detail

ℹ

Current (08/14 2:00pm) 21,036

Calls: 8,471 (40%)

Puts: 12,565 (60%)

Prior (08/07) 77,243

Calls: 54,354 (70%)

Puts: 22,889 (30%)

Current vs Prior -72.77%

Calls: -84.42% (Calls)

Puts: -45.10% (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 -32.62%

Calls: -56.08%

Puts: +5.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 2:00pm) $7.84M

Calls: $5.57M (71%)

Puts: $2.26M (29%)

Prior (08/07) $48.68M

Calls: $44.52M (91%)

Puts: $4.16M (9%)

Current vs Prior -83.90%

Calls: -87.48%

Puts: -45.52%

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 -65.14%

Calls: -70.96%

Puts: -31.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 2:00pm) 1.48

Prior (08/07) 0.42

Current vs Prior +252.23%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +83.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 2:00pm) 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 1.75% | 3.94%3.94% | 8.76%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -23.26% | -3.65%-3.65% | -0.09%

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

Current vs 7-Day Avg -66.68% | -40.28%-42.87% | -20.62%

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

Current vs 7-Day Eod -23.26% | -3.65%-4.33% | -1.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.34% | 7.62%

Calls: 35.29% | 5.77%

Puts: 59.38% | 9.46%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +156.86% | -6.04%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +244.65% | -14.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.57M). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 73% vs prior. Bearish P/C ratio of 1.48 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
14:00	BULLISH	BEARISH	BEARISH
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 73 of results (avg 7.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 14	34.70	35.70	$35.20	2.8%	2	1.00	188
$165.00	Aug 14	19.65	20.25	$19.95	3.0%	31	1.00	244
$150.00	Aug 21	34.75	35.85	$35.30	3.1%	3	1.00	1.3K
$160.00	Aug 14	24.70	25.70	$25.20	4.0%	9	1.00	336
$160.00	Aug 21	24.80	25.85	$25.33	4.1%	3	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.95	9.20	$9.07	2.8%	66	0.60	155
$187.50	Sep 4	6.10	6.35	$6.23	4.0%	2	0.57	3
$180.00	Sep 18	4.10	4.30	$4.20	4.8%	11	0.36	371
$185.00	Sep 18	6.10	6.40	$6.25	4.8%	177	0.49	467
$175.00	Sep 18	2.57	2.70	$2.64	4.9%	71	0.26	927

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.84, cheapest $0.61)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Aug 21	0.55	0.67	$0.61	19.7%	487	0.15	254
$175.00	Aug 28	0.89	1.06	$0.98	17.3%	8	0.16	226
$165.00	Sep 18	0.86	0.98	$0.92	13.0%	57	0.11	248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Aug 14	36.10	38.40	$37.25	6.2%	2	1.00	36
$150.00	Aug 14	34.70	35.70	$35.20	2.8%	2	1.00	188
$152.50	Aug 14	31.30	33.35	$32.33	6.3%	11	1.00	270
$155.00	Aug 14	29.55	31.75	$30.65	7.2%	5	1.00	105
$160.00	Aug 14	24.70	25.70	$25.20	4.0%	9	1.00	336

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	4.70	5.40	$5.05	13.9%	--	0.99	40
$187.50	Aug 14	2.22	2.95	$2.59	28.2%	70	0.91	152
$195.00	Aug 21	10.20	10.90	$10.55	6.6%	6	0.89	8
$200.00	Sep 18	15.80	16.95	$16.38	7.0%	1	0.79	5
$195.00	Sep 4	11.25	12.15	$11.70	7.7%	3	0.77	2

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 17.4K, top 6.2K)

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	4.45	4.70	$4.58	5.5%	752	0.40	757
$187.50	Aug 14	0.00	0.15	$0.08	187.5%	678	0.09	671
$185.00	Sep 18	6.65	6.95	$6.80	4.4%	231	0.51	1.6K
$200.00	Sep 18	1.81	1.94	$1.88	6.9%	221	0.21	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	0.01	0.05	$0.03	133.3%	6.2K	0.05	502
$170.00	Sep 18	1.55	1.69	$1.62	8.6%	1.2K	0.17	423
$177.50	Aug 21	0.55	0.67	$0.61	19.7%	487	0.15	254
$180.00	Aug 14	0.00	0.04	$0.02	200.0%	328	0.02	1.1K
$185.00	Aug 14	0.49	0.87	$0.68	55.9%	273	0.53	624

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 479.6%, max 1265.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 14	Aug 28	415.4%	30.4%	1265.5%	3	233
$185.00	Aug 14	Sep 25	53.0%	28.4%	86.6%	192	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	53.0%	28.4%	86.6%	273	634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.56, avg 5.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Aug 14	$1.60	$0.90	$1.60	100%	0.56	$171.60
$205.00	$220.00	Sep 25	$0.72	$14.28	$0.72	17%	19.83	$205.72
$195.00	$200.00	Sep 4	$0.54	$4.46	$0.54	23%	8.26	$195.54
$175.00	$180.00	Sep 25	$3.25	$1.75	$3.25	74%	0.54	$178.25
$177.50	$180.00	Aug 28	$1.65	$0.85	$1.65	78%	0.52	$179.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Sep 4	$0.98	$1.52	$0.98	57%	1.55	$186.52
$190.00	$187.50	Sep 25	$1.07	$1.43	$1.07	58%	1.34	$188.93
$170.00	$165.00	Sep 11	$0.41	$4.59	$0.41	14%	11.20	$169.59
$190.00	$187.50	Aug 28	$1.50	$1.00	$1.50	66%	0.67	$188.50
$172.50	$170.00	Sep 4	$0.27	$2.23	$0.27	16%	8.26	$172.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.74, avg 0.31)

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	87%	0.18	$205.76
$187.50	$190.00	Sep 25	$1.45	$1.45	$1.05	52%	1.38	$188.95
$190.00	$195.00	Sep 11	$1.79	$1.79	$3.21	60%	0.56	$191.79
$195.00	$200.00	Sep 25	$1.47	$1.47	$3.53	67%	0.42	$196.47

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
$170.00	$167.50	Sep 25	$0.78	$0.78	$1.72	81%	0.45	$169.22
$152.50	$150.00	Sep 4	$0.37	$0.37	$2.13	95%	0.17	$152.13
$160.00	$150.00	Sep 25	$0.63	$0.63	$9.37	91%	0.07	$159.37
$162.50	$150.00	Sep 11	$0.48	$0.48	$12.02	92%	0.04	$162.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.31, cheapest $2.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.34	53.0%	29.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.28	53.0%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 0.68% of stock, avg 6.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 14	$0.57	$0.68	$1.25	$183.75	$186.25	0.68%
$182.50	Aug 14	$2.55	$0.03	$2.58	$179.92	$185.08	1.40%
$187.50	Aug 14	$0.08	$2.59	$2.67	$184.83	$190.17	1.44%
$180.00	Aug 14	$4.93	$0.02	$4.95	$175.05	$184.95	2.68%
$190.00	Aug 14	$0.01	$5.05	$5.06	$184.94	$195.06	2.74%
$185.00	Aug 21	$2.91	$2.96	$5.87	$179.13	$190.87	3.18%
$182.50	Aug 21	$4.33	$1.88	$6.21	$176.29	$188.71	3.36%
$187.50	Aug 21	$1.87	$4.40	$6.27	$181.23	$193.77	3.39%
$177.50	Aug 14	$7.10	$0.01	$7.11	$170.39	$184.61	3.85%
$180.00	Aug 21	$6.20	$1.09	$7.29	$172.71	$187.29	3.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.38% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$175.00	Aug 21	$0.39	$0.31	$0.70	$174.30	$195.70
$192.50	$175.00	Aug 21	$0.64	$0.31	$0.95	$174.05	$193.45
$195.00	$177.50	Aug 21	$0.39	$0.61	$1.00	$176.50	$196.00
$187.50	$149.00	Aug 14	$0.08	$1.07	$1.15	$147.85	$188.65
$192.50	$177.50	Aug 21	$0.64	$0.61	$1.25	$176.25	$193.75
$210.00	$149.00	Aug 14	$0.31	$1.07	$1.38	$147.62	$211.38
$210.00	$165.00	Sep 18	$0.70	$0.92	$1.62	$163.38	$211.62
$190.00	$175.00	Aug 21	$1.09	$0.31	$1.40	$173.60	$191.40
$195.00	$180.00	Aug 21	$0.39	$1.09	$1.48	$178.52	$196.48
$197.50	$175.00	Aug 28	$0.81	$0.98	$1.79	$173.21	$199.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 5.58, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
148/149	198/200	Aug 14	$2.12	$0.38	76%	5.58	$146.88	$199.62
148/149	205/210	Aug 14	$1.82	$3.18	79%	0.57	$147.18	$206.82
152/155	198/200	Aug 14	$1.19	$1.31	81%	0.91	$153.81	$198.69
152/155	205/210	Aug 14	$0.89	$4.11	84%	0.22	$154.11	$205.89
148/149	210/220	Aug 14	$1.32	$8.68	87%	0.15	$147.68	$211.32
149/150	198/200	Aug 21	$0.22	$2.28	92%	0.10	$149.78	$197.72
149/150	195/198	Aug 21	$0.28	$2.22	88%	0.13	$149.72	$195.28
168/170	195/198	Aug 28	$0.64	$1.86	72%	0.34	$169.36	$195.64
149/150	192/195	Aug 21	$0.37	$2.13	82%	0.17	$149.63	$192.87
168/170	192/195	Aug 28	$0.78	$1.72	65%	0.45	$169.22	$193.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$182.50	$185.00	Aug 14	$0.40	$2.10	53%	5.25
$190.00	$195.00	$200.00	Sep 25	$0.16	$4.84	19%	30.25
$185.00	$187.50	$190.00	Aug 14	$0.42	$2.08	47%	4.95
$175.00	$180.00	$185.00	Sep 18	$0.38	$4.62	23%	12.16
$185.00	$190.00	$195.00	Sep 11	$0.43	$4.57	25%	10.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 14	$1.26	$1.24	86%	0.98
$185.00	$187.50	$190.00	Aug 14	$0.55	$1.95	47%	3.55
$180.00	$182.50	$185.00	Aug 14	$0.64	$1.86	51%	2.91
$175.00	$180.00	$185.00	Sep 18	$0.49	$4.51	23%	9.20
$175.00	$177.50	$180.00	Sep 11	$0.05	$2.45	12%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-5.98, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$172.50	1:2	Sep 25	-$5.98	$6.52
$180.00	$182.50	1:2	Aug 14	-$0.17	$2.33
$205.00	$220.00	1:2	Sep 25	-$0.13	$14.87
$190.00	$195.00	1:2	Sep 4	-$0.31	$4.69
$190.00	$195.00	1:2	Sep 11	-$0.60	$4.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Aug 14	-$0.13	$2.37
$195.00	$190.00	1:2	Aug 21	-$1.85	$3.15
$185.00	$180.00	1:2	Sep 4	-$0.79	$4.21
$182.50	$180.00	1:2	Aug 21	-$0.30	$2.20
$170.00	$165.00	1:2	Sep 18	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.33%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$6.15	0.48	1.4%	3.33%	4.77%	2	1
$185.00	Sep 25	$7.25	0.53	0.1%	3.92%	4.01%	1	56
$190.00	Sep 25	$5.05	0.42	2.8%	2.73%	5.52%	7	57
$195.00	Sep 25	$3.45	0.33	5.5%	1.87%	7.36%	1	12
$185.00	Sep 18	$6.65	0.51	0.1%	3.60%	3.68%	231	1.6K
$190.00	Sep 18	$4.45	0.40	2.8%	2.41%	5.20%	752	757
$185.00	Sep 11	$5.70	0.52	0.1%	3.08%	3.17%	--	57
$195.00	Sep 18	$2.85	0.29	5.5%	1.54%	7.04%	47	371
$190.00	Sep 11	$3.50	0.40	2.8%	1.89%	4.69%	--	73
$200.00	Sep 25	$2.05	0.23	8.2%	1.11%	9.31%	2	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 8,471

Total Puts 12,565

Put/Call Ratio 1.48

Net Difference -4,094

Prior's Put/Call Breakdown

Total Calls 54,354

Total Puts 22,889

Put/Call Ratio 0.42

Net Difference 31,465

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