ABNB - Options Database

ABNB

AIRBNB INC A

$184.06 -0.58%

(8/14 15:10) ◀

Friday, August 14, 2026 (4:00pm)

▶ (8/14 18:01)

◀ 8/14 16:00 ▶

Option Volume

Detail

ℹ

Current (08/14 4:00pm) 24,898

Calls: 10,247 (41%)

Puts: 14,651 (59%)

Prior (08/07) 95,269

Calls: 65,262 (69%)

Puts: 30,007 (31%)

Current vs Prior -73.87%

Calls: -84.30% (Calls)

Puts: -51.17% (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 -20.25%

Calls: -46.87%

Puts: +22.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 4:00pm) $10.01M

Calls: $6.68M (67%)

Puts: $3.33M (33%)

Prior (08/07) $71.23M

Calls: $65.93M (93%)

Puts: $5.29M (7%)

Current vs Prior -85.94%

Calls: -89.86%

Puts: -37.11%

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 -55.47%

Calls: -65.17%

Puts: +1.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 4:00pm) 1.43

Prior (08/07) 0.46

Current vs Prior +210.96%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +77.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 4:00pm) 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 1.74% | 3.82%3.82% | 8.68%

Prior 2.28% | 4.09%4.09% | 8.77%

Current vs Prior +67.76% | +26.51%-6.68% | -1.01%

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

Current vs 7-Day Avg -27.15% | -21.58%-44.66% | -21.35%

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

Current vs 7-Day Eod +67.76% | +26.51%-7.33% | -2.71%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.18% | 24.96%

Calls: 25.13% | 40.00%

Puts: 9.23% | 9.93%

Prior 18.43% | 8.11%

Calls: 25.00% | 6.98%

Puts: 11.87% | 9.23%

Current vs Prior -6.78% | +207.77%

Prior 7-Day Avg 13.74% | 8.89%

Calls: 15.14% | 8.62%

Puts: 12.34% | 9.17%

Current vs 7-Day Avg +25.08% | +180.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($6.68M). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 74% vs prior. Bearish P/C ratio of 1.43 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
16:00	BULLISH	BEARISH	BEARISH
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 27 of results (avg 8.6%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 14	33.75	35.65	$34.70	5.5%	2	1.00	188
$149.00	Aug 14	33.70	36.05	$34.88	6.7%	7	0.92	62
$148.00	Aug 14	34.50	37.05	$35.78	7.1%	5	1.00	36
$180.00	Aug 14	3.95	4.25	$4.10	7.3%	94	0.99	861
$150.00	Sep 18	33.25	35.90	$34.58	7.7%	20	1.00	1.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	3.10	3.40	$3.25	9.2%	117	0.55	387
$185.00	Aug 28	4.30	4.75	$4.53	9.9%	205	0.51	88

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. 109 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Aug 14	34.50	37.05	$35.78	7.1%	5	1.00	36
$148.00	Aug 21	34.50	37.95	$36.23	9.5%	--	1.00	224
$149.00	Aug 21	33.50	36.95	$35.23	9.8%	--	1.00	62
$150.00	Aug 21	32.50	35.85	$34.17	9.8%	3	1.00	1.3K
$152.50	Aug 21	30.00	32.70	$31.35	8.6%	--	1.00	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 14	2.58	4.95	$3.77	62.9%	77	1.00	152
$190.00	Aug 14	4.95	7.00	$5.98	34.3%	26	1.00	40
$195.00	Aug 21	10.05	12.60	$11.33	22.5%	17	0.93	8
$185.00	Aug 14	0.75	1.22	$0.99	47.5%	515	0.83	624
$200.00	Sep 18	16.00	17.95	$16.98	11.5%	1	0.81	5

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 20.0K, top 6.3K)

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	4.10	4.95	$4.53	18.8%	789	0.38	757
$187.50	Aug 14	0.00	0.01	$0.01	100.0%	741	0.01	671
$185.00	Aug 14	0.00	0.30	$0.15	200.0%	462	0.24	1.4K
$200.00	Sep 18	1.38	1.87	$1.63	30.1%	455	0.19	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 14	0.00	0.01	$0.01	100.0%	6.3K	0.02	502
$170.00	Sep 18	1.31	2.01	$1.66	42.2%	1.2K	0.18	423
$185.00	Aug 14	0.75	1.22	$0.99	47.5%	515	0.83	624
$177.50	Aug 21	0.60	0.75	$0.68	22.1%	513	0.17	254
$180.00	Aug 14	0.00	0.01	$0.01	100.0%	335	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 1081.9%, max 2877.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 14	Aug 28	910.5%	30.6%	2877.3%	3	233
$185.00	Aug 14	Sep 25	78.4%	27.6%	184.2%	465	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 14	Sep 25	78.4%	27.6%	184.2%	517	634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 4.56, avg 5.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$150.00	Aug 14	$0.18	$0.82	$0.18	92%	4.56	$149.18
$160.00	$162.50	Sep 25	$1.62	$0.88	$1.62	91%	0.54	$161.62
$205.00	$220.00	Sep 25	$0.64	$14.36	$0.64	16%	22.44	$205.64
$175.00	$177.50	Sep 11	$1.17	$1.33	$1.17	73%	1.14	$176.17
$190.00	$195.00	Sep 25	$1.20	$3.80	$1.20	40%	3.17	$191.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Sep 11	$0.28	$2.22	$0.28	38%	7.93	$179.72
$185.00	$180.00	Sep 25	$1.67	$3.33	$1.67	50%	1.99	$183.33
$190.00	$187.50	Aug 21	$1.37	$1.13	$1.37	77%	0.82	$188.63
$185.00	$182.50	Aug 28	$0.75	$1.75	$0.75	51%	2.33	$184.25
$187.50	$185.00	Sep 4	$1.07	$1.43	$1.07	60%	1.34	$186.43

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 0.34)

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	84%	0.74	$198.56
$190.00	$195.00	Sep 11	$2.26	$2.26	$2.74	64%	0.82	$192.26
$205.00	$210.00	Aug 14	$0.76	$0.76	$4.24	87%	0.18	$205.76
$185.00	$187.50	Aug 28	$1.52	$1.52	$0.98	51%	1.55	$186.52
$192.50	$195.00	Aug 28	$0.82	$0.82	$1.68	76%	0.49	$193.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Sep 11	$1.35	$1.35	$1.15	76%	1.17	$171.15
$157.50	$150.00	Aug 28	$0.75	$0.75	$6.75	92%	0.11	$156.75
$180.00	$177.50	Sep 4	$1.36	$1.36	$1.14	62%	1.19	$178.64
$172.50	$170.00	Sep 25	$1.02	$1.02	$1.48	75%	0.69	$171.48
$182.50	$180.00	Aug 28	$1.31	$1.31	$1.19	57%	1.10	$181.19

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.62% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 14	$0.15	$0.99	$1.14	$183.86	$186.14	0.62%
$182.50	Aug 14	$2.22	$0.01	$2.23	$180.27	$184.73	1.21%
$187.50	Aug 14	$0.01	$3.77	$3.78	$183.72	$191.28	2.05%
$180.00	Aug 14	$4.10	$0.01	$4.11	$175.89	$184.11	2.23%
$185.00	Aug 21	$2.37	$3.25	$5.62	$179.38	$190.62	3.05%
$177.50	Aug 14	$5.88	$0.01	$5.89	$171.61	$183.39	3.20%
$182.50	Aug 21	$3.78	$2.13	$5.91	$176.59	$188.41	3.21%
$190.00	Aug 14	$0.01	$5.98	$5.99	$184.01	$195.99	3.25%
$180.00	Aug 21	$5.03	$1.25	$6.28	$173.72	$186.28	3.41%
$187.50	Aug 21	$1.63	$5.13	$6.76	$180.74	$194.26	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 2.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$172.50	Aug 21	$0.22	$0.38	$0.60	$171.90	$195.60
$195.00	$175.00	Aug 21	$0.22	$0.38	$0.60	$174.40	$195.60
$192.50	$175.00	Aug 21	$0.56	$0.38	$0.94	$174.06	$193.44
$192.50	$172.50	Aug 21	$0.56	$0.38	$0.94	$171.56	$193.44
$195.00	$177.50	Aug 21	$0.22	$0.68	$0.90	$176.60	$195.90
$192.50	$177.50	Aug 21	$0.56	$0.68	$1.24	$176.26	$193.74
$210.00	$160.00	Sep 18	$0.63	$0.69	$1.32	$158.68	$211.32
$210.00	$149.00	Aug 14	$0.31	$1.07	$1.38	$147.62	$211.38
$185.00	$149.00	Aug 14	$0.15	$1.07	$1.22	$147.78	$186.22
$190.00	$175.00	Aug 21	$0.99	$0.38	$1.37	$173.63	$191.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 5.58, avg credit $1.12)

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
155/158	198/200	Aug 14	$1.22	$1.28	80%	0.95	$156.28	$198.72
170/172	200/202	Sep 25	$1.76	$0.74	51%	2.38	$170.74	$201.76
148/149	185/188	Aug 14	$1.20	$1.30	69%	0.92	$147.80	$186.20
160/162	200/202	Sep 25	$1.29	$1.21	64%	1.07	$161.21	$201.29
170/172	202/205	Sep 25	$1.49	$1.01	56%	1.48	$171.01	$203.99
170/172	192/195	Aug 28	$1.28	$1.22	62%	1.05	$171.22	$193.78
178/180	192/195	Aug 28	$1.72	$0.78	42%	2.21	$178.28	$194.22
165/168	192/195	Aug 28	$1.06	$1.44	68%	0.74	$166.44	$193.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 1.55, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 25	$0.07	$4.93	16%	70.43
$182.50	$185.00	$187.50	Aug 14	$1.93	$0.57	97%	0.30
$185.00	$187.50	$190.00	Aug 21	$0.10	$2.40	22%	24.00
$200.00	$210.00	$220.00	Sep 18	$0.61	$9.39	15%	15.39
$185.00	$187.50	$190.00	Aug 14	$0.14	$2.36	23%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$182.50	$185.00	Aug 14	$0.98	$1.52	82%	1.55
$182.50	$185.00	$187.50	Aug 14	$1.80	$0.70	98%	0.39
$185.00	$187.50	$190.00	Aug 28	$0.06	$2.44	21%	40.67
$160.00	$165.00	$170.00	Sep 18	$0.07	$4.93	10%	70.43
$180.00	$182.50	$185.00	Aug 21	$0.24	$2.26	27%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-1.67, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$172.50	1:2	Sep 25	-$6.13	$3.87
$180.00	$182.50	1:2	Aug 14	-$0.34	$2.16
$205.00	$220.00	1:2	Sep 25	-$0.15	$14.85
$195.00	$200.00	1:2	Sep 18	-$0.39	$4.61
$190.00	$195.00	1:2	Sep 4	-$0.63	$4.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$190.00	1:2	Aug 21	-$1.67	$3.33
$190.00	$187.50	1:2	Aug 14	-$1.56	$0.94
$185.00	$180.00	1:2	Sep 4	-$1.65	$3.35
$180.00	$175.00	1:2	Sep 18	-$1.03	$3.97
$182.50	$180.00	1:2	Aug 21	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.69%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 25	$4.95	0.46	1.9%	2.69%	4.56%	2	1
$195.00	Sep 25	$2.89	0.32	5.9%	1.57%	7.51%	1	12
$185.00	Sep 25	$5.90	0.50	0.5%	3.21%	3.72%	3	56
$190.00	Sep 18	$4.10	0.38	3.2%	2.23%	5.45%	789	757
$190.00	Sep 25	$3.60	0.40	3.2%	1.96%	5.18%	7	57
$185.00	Sep 18	$5.40	0.49	0.5%	2.93%	3.44%	233	1.6K
$195.00	Sep 18	$2.64	0.28	5.9%	1.43%	7.38%	53	371
$200.00	Sep 25	$1.63	0.24	8.7%	0.89%	9.55%	32	98
$190.00	Sep 11	$2.84	0.36	3.2%	1.54%	4.77%	--	73
$202.50	Sep 25	$1.33	0.19	10.0%	0.72%	10.74%	11	--

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 10,247

Total Puts 14,651

Put/Call Ratio 1.43

Net Difference -4,404

Prior's Put/Call Breakdown

Total Calls 65,262

Total Puts 30,007

Put/Call Ratio 0.46

Net Difference 35,255

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