ABNB - Options Database

ABNB

AIRBNB INC A

$185.19 +0.03%

(8/14 14:00) ◀

Friday, August 14, 2026 (3:00pm)

▶ (8/14 15:10)

◀ 8/14 15:00 ▶

Option Volume

Detail

ℹ

Current (08/14 3:00pm) 22,676

Calls: 9,041 (40%)

Puts: 13,635 (60%)

Prior (08/07) 83,992

Calls: 58,611 (70%)

Puts: 25,381 (30%)

Current vs Prior -73.00%

Calls: -84.57% (Calls)

Puts: -46.28% (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 -27.37%

Calls: -53.13%

Puts: +14.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 3:00pm) $8.88M

Calls: $6.07M (68%)

Puts: $2.82M (32%)

Prior (08/07) $54.39M

Calls: $50.16M (92%)

Puts: $4.23M (8%)

Current vs Prior -83.67%

Calls: -87.91%

Puts: -33.41%

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 -60.49%

Calls: -68.39%

Puts: -14.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 3:00pm) 1.51

Prior (08/07) 0.43

Current vs Prior +248.26%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +86.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 3:00pm) 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 1.69% | 3.85%3.85% | 8.52%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior -25.76% | -5.92%-5.93% | -2.85%

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

Current vs 7-Day Avg -67.76% | -41.69%-44.22% | -22.81%

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

Current vs 7-Day Eod -25.76% | -5.92%-6.58% | -4.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 105.14% | 9.32%

Calls: 90.91% | 11.41%

Puts: 119.37% | 7.23%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior +470.48% | +14.92%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +665.45% | +4.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.07M). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 73% vs prior. Extreme bearish P/C ratio of 1.51 - heavy put buying.

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
15:00	BULLISH	BEARISH	BEARISH
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 46 of results (avg 7.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 14	29.85	30.85	$30.35	3.3%	5	1.00	105
$150.00	Aug 28	34.55	36.10	$35.33	4.4%	1	1.00	58
$160.00	Aug 14	24.50	25.60	$25.05	4.4%	9	1.00	336
$152.50	Aug 14	31.70	33.20	$32.45	4.6%	11	1.00	270
$150.00	Aug 21	34.05	35.85	$34.95	5.2%	3	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.75	9.00	$8.88	2.8%	70	0.59	155
$185.00	Sep 18	6.00	6.25	$6.13	4.1%	218	0.48	467
$175.00	Sep 18	2.49	2.60	$2.55	4.3%	75	0.25	927
$180.00	Sep 18	3.95	4.15	$4.05	4.9%	16	0.36	371
$190.00	Sep 4	7.40	7.90	$7.65	6.5%	1	0.64	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.50)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.46	0.53	$0.50	14.0%	24	0.06	372
$165.00	Sep 18	0.86	1.04	$0.95	18.9%	58	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
$149.00	Aug 14	34.75	37.30	$36.03	7.1%	4	1.00	62
$150.00	Aug 14	33.70	35.70	$34.70	5.8%	2	1.00	188
$152.50	Aug 14	31.70	33.20	$32.45	4.6%	11	1.00	270
$155.00	Aug 14	29.85	30.85	$30.35	3.3%	5	1.00	105
$157.50	Aug 14	26.60	29.15	$27.88	9.1%	1	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	3.85	5.90	$4.88	42.0%	--	0.99	40
$187.50	Aug 14	1.30	3.95	$2.63	100.8%	76	0.97	152
$195.00	Aug 21	9.10	11.00	$10.05	18.9%	6	0.90	8
$200.00	Sep 18	15.85	16.95	$16.40	6.7%	1	0.79	5
$195.00	Sep 4	10.50	12.15	$11.33	14.6%	3	0.77	2

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 18.2K, 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	4.55	4.85	$4.70	6.4%	774	0.41	757
$187.50	Aug 14	0.00	0.03	$0.02	150.0%	710	0.03	671
$200.00	Sep 18	1.85	2.01	$1.93	8.3%	263	0.21	3.0K
$185.00	Sep 18	6.70	7.10	$6.90	5.8%	231	0.52	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	0.01	0.03	$0.02	100.0%	6.2K	0.04	502
$170.00	Sep 18	1.49	1.71	$1.60	13.7%	1.2K	0.17	423
$177.50	Aug 21	0.45	0.66	$0.56	37.5%	504	0.14	254
$185.00	Aug 14	0.23	0.66	$0.45	95.6%	355	0.48	624
$180.00	Aug 14	0.00	0.01	$0.01	100.0%	329	0.01	1.1K

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 653.3%, max 1784.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 14	Aug 28	553.9%	29.4%	1784.2%	3	233
$185.00	Aug 14	Sep 25	53.9%	28.7%	87.8%	230	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	53.9%	28.7%	87.8%	357	634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 0.50, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Aug 14	$1.67	$0.83	$1.67	100%	0.50	$169.17
$205.00	$220.00	Sep 25	$0.71	$14.29	$0.71	17%	20.13	$205.71
$175.00	$177.50	Sep 11	$1.45	$1.05	$1.45	77%	0.72	$176.45
$175.00	$180.00	Sep 25	$3.08	$1.92	$3.08	73%	0.62	$178.08
$182.50	$185.00	Sep 4	$1.03	$1.47	$1.03	59%	1.43	$183.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Sep 4	$1.20	$1.30	$1.20	64%	1.08	$188.80
$190.00	$187.50	Sep 25	$1.10	$1.40	$1.10	58%	1.27	$188.90
$175.00	$172.50	Sep 25	$0.40	$2.10	$0.40	27%	5.25	$174.60
$190.00	$187.50	Aug 21	$1.65	$0.85	$1.65	74%	0.52	$188.35
$185.00	$182.50	Aug 28	$1.01	$1.49	$1.01	49%	1.48	$183.99

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	$1.32	$1.32	$1.18	52%	1.12	$188.82
$192.50	$195.00	Aug 28	$0.68	$0.68	$1.82	74%	0.37	$193.18
$200.00	$210.00	Sep 18	$1.23	$1.23	$8.77	79%	0.14	$201.23

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
$172.50	$170.00	Sep 25	$0.85	$0.85	$1.65	77%	0.52	$171.65
$152.50	$150.00	Sep 4	$0.37	$0.37	$2.13	95%	0.17	$152.13
$170.00	$167.50	Sep 25	$0.68	$0.68	$1.82	82%	0.37	$169.32
$180.00	$175.00	Sep 25	$1.79	$1.79	$3.21	63%	0.56	$178.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.40, cheapest $2.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.48	53.9%	27.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$2.32	53.9%	27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.51% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 14	$0.50	$0.45	$0.95	$184.05	$185.95	0.51%
$182.50	Aug 14	$2.33	$0.02	$2.35	$180.15	$184.85	1.27%
$187.50	Aug 14	$0.02	$2.63	$2.65	$184.85	$190.15	1.43%
$180.00	Aug 14	$4.88	$0.01	$4.89	$175.11	$184.89	2.64%
$190.00	Aug 14	$0.01	$4.88	$4.89	$185.11	$194.89	2.64%
$185.00	Aug 21	$2.98	$2.77	$5.75	$179.25	$190.75	3.10%
$187.50	Aug 21	$1.97	$4.15	$6.12	$181.38	$193.62	3.30%
$182.50	Aug 21	$4.55	$1.73	$6.28	$176.22	$188.78	3.39%
$190.00	Aug 21	$1.12	$5.80	$6.92	$183.08	$196.92	3.74%
$180.00	Aug 21	$6.13	$0.97	$7.10	$172.90	$187.10	3.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.31% of stock, avg 2.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$175.00	Aug 21	$0.26	$0.32	$0.58	$174.42	$198.08
$195.00	$175.00	Aug 21	$0.36	$0.32	$0.68	$174.32	$195.68
$197.50	$177.50	Aug 21	$0.26	$0.56	$0.82	$176.68	$198.32
$195.00	$177.50	Aug 21	$0.36	$0.56	$0.92	$176.58	$195.92
$192.50	$175.00	Aug 21	$0.63	$0.32	$0.95	$174.05	$193.45
$192.50	$177.50	Aug 21	$0.63	$0.56	$1.19	$176.31	$193.69
$210.00	$185.00	Aug 14	$0.31	$0.45	$0.76	$184.24	$210.76
$197.50	$180.00	Aug 21	$0.26	$0.97	$1.23	$178.77	$198.73
$195.00	$180.00	Aug 21	$0.36	$0.97	$1.33	$178.67	$196.33
$210.00	$165.00	Sep 18	$0.70	$0.95	$1.65	$163.35	$211.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 0.88, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	198/200	Aug 14	$1.17	$1.33	80%	0.88	$156.33	$198.67
170/172	202/205	Sep 25	$1.36	$1.14	56%	1.19	$171.14	$203.86
168/170	202/205	Sep 25	$1.19	$1.31	61%	0.91	$168.81	$203.69
170/172	200/202	Sep 25	$1.35	$1.15	53%	1.17	$171.15	$201.35
168/170	200/202	Sep 25	$1.18	$1.32	58%	0.89	$168.82	$201.18
155/158	205/210	Aug 14	$0.87	$4.13	84%	0.21	$156.63	$205.87
160/162	192/195	Aug 28	$0.79	$1.71	70%	0.46	$161.71	$193.29
149/150	198/200	Aug 21	$0.26	$2.24	91%	0.12	$149.74	$197.76
175/178	192/195	Aug 28	$1.24	$1.26	51%	0.98	$176.26	$193.74
172/175	192/195	Aug 28	$1.06	$1.44	58%	0.74	$173.94	$193.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 14	$1.35	$1.15	97%	0.85
$185.00	$187.50	$190.00	Aug 14	$0.47	$2.03	52%	4.32
$185.00	$190.00	$195.00	Sep 11	$0.41	$4.59	24%	11.20
$185.00	$187.50	$190.00	Aug 21	$0.16	$2.34	25%	14.63
$185.00	$187.50	$190.00	Aug 28	$0.05	$2.45	17%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 14	$0.07	$2.43	51%	34.71
$190.00	$195.00	$200.00	Sep 18	$0.18	$4.82	20%	26.78
$180.00	$182.50	$185.00	Aug 14	$0.42	$2.08	47%	4.95
$175.00	$180.00	$185.00	Sep 25	$0.29	$4.71	21%	16.24
$182.50	$185.00	$187.50	Aug 14	$1.75	$0.75	93%	0.43

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 $-5.53, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$172.50	1:2	Sep 25	-$5.53	$6.97
$205.00	$220.00	1:2	Sep 25	-$0.14	$14.86
$190.00	$195.00	1:2	Sep 4	-$0.22	$4.78
$190.00	$195.00	1:2	Sep 11	-$0.77	$4.23
$195.00	$200.00	1:2	Sep 11	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$190.00	1:2	Aug 21	-$1.55	$3.45
$190.00	$187.50	1:2	Aug 14	-$0.38	$2.12
$185.00	$180.00	1:2	Sep 4	-$0.69	$4.31
$182.50	$180.00	1:2	Aug 21	-$0.21	$2.29
$180.00	$175.00	1:2	Sep 18	-$1.05	$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.73%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 25	$5.05	0.42	2.6%	2.73%	5.32%	7	57
$187.50	Sep 25	$5.95	0.48	1.2%	3.21%	4.46%	2	1
$195.00	Sep 25	$3.30	0.33	5.3%	1.78%	7.08%	1	12
$190.00	Sep 18	$4.55	0.41	2.6%	2.46%	5.05%	774	757
$200.00	Sep 25	$2.35	0.24	8.0%	1.27%	9.27%	30	98
$195.00	Sep 18	$2.91	0.30	5.3%	1.57%	6.87%	49	371
$190.00	Sep 11	$3.50	0.39	2.6%	1.89%	4.49%	--	73
$202.50	Sep 25	$1.90	0.20	9.3%	1.03%	10.37%	10	--
$200.00	Sep 18	$1.85	0.21	8.0%	1.00%	9.00%	263	3.0K
$195.00	Sep 11	$2.23	0.27	5.3%	1.20%	6.50%	63	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 9,041

Total Puts 13,635

Put/Call Ratio 1.51

Net Difference -4,594

Prior's Put/Call Breakdown

Total Calls 58,611

Total Puts 25,381

Put/Call Ratio 0.43

Net Difference 33,230

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