ABNB - Options Database

ABNB

AIRBNB INC A

$187.30 +2.21%

(8/18 18:02) ◀

Wednesday, August 19, 2026 (3:05pm)

▶ (8/19 18:01)

◀ 8/19 15:05 ▶

Option Volume

Detail

ℹ

Current (08/19 3:05pm) 15,744

Calls: 9,789 (62%)

Puts: 5,955 (38%)

Prior (08/18) 25,329

Calls: 19,458 (77%)

Puts: 5,871 (23%)

Current vs Prior -37.84%

Calls: -49.69% (Calls)

Puts: +1.43% (Puts)

Prior 7-Day Total 238,279

Calls: 143,104 (60%)

Puts: 95,175 (40%)

Prior 7-Day Average 34,039

Calls: 20,443 (60%)

Puts: 13,596 (40%)

Current vs Prior 7-Day Avg -53.75%

Calls: -52.12%

Puts: -56.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 3:05pm) $15.34M

Calls: $13.08M (85%)

Puts: $2.27M (15%)

Prior (08/18) $11.52M

Calls: $8.70M (76%)

Puts: $2.82M (24%)

Current vs Prior +33.17%

Calls: +50.32%

Puts: -19.67%

Prior 7-Day Total $164.45M

Calls: $139.71M (85%)

Puts: $24.74M (15%)

Prior 7-Day Average $23.49M

Calls: $19.96M (85%)

Puts: $3.53M (15%)

Current vs Prior 7-Day Avg -34.70%

Calls: -34.49%

Puts: -35.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 3:05pm) 0.61

Prior (08/18) 0.30

Current vs Prior +101.62%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -25.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 3:05pm) 259,472

Calls: 134,898 (52%)

Puts: 124,574 (48%)

Prior (08/18) 249,352

Calls: 127,346 (51%)

Puts: 122,006 (49%)

Current vs Prior +4.06%

Prior 7-Day Total 1,639,406

Calls: 846,953 (52%)

Puts: 792,453 (48%)

Prior 7-Day Average 234,200

Calls: 120,993 (52%)

Puts: 113,207 (48%)

Current vs Prior 7-Day Avg +10.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 2.78% | 4.48%2.78% | 7.97%

Prior 3.82% | 5.18%3.82% | 8.68%

Current vs Prior -27.17% | -13.38%-27.17% | -8.25%

Prior 7-Day Avg 4.68% | 6.06%6.08% | 10.32%

Current vs 7-Day Avg -40.56% | -26.04%-54.21% | -22.82%

Prior 7-Day Eod 3.82% | 5.18%3.08% | 8.59%

Current vs 7-Day Eod -27.17% | -13.38%-9.62% | -7.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.96% | 15.02%

Calls: 7.74% | 10.31%

Puts: 18.18% | 19.72%

Prior 17.18% | 24.96%

Calls: 25.13% | 40.00%

Puts: 9.23% | 9.93%

Current vs Prior -24.56% | -39.82%

Prior 7-Day Avg 15.16% | 11.18%

Calls: 17.30% | 13.00%

Puts: 13.02% | 9.36%

Current vs 7-Day Avg -14.50% | +34.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($13.08M) vs puts ($2.27M). Bullish P/C ratio of 0.61. P/C ratio rising 102% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 42 of results (avg 7.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	2.05	2.10	$2.08	2.4%	541	0.23	2.9K
$160.00	Aug 21	27.10	27.95	$27.53	3.1%	18	1.00	1.4K
$155.00	Aug 21	32.00	33.05	$32.53	3.2%	8	1.00	7.4K
$190.00	Sep 18	5.10	5.30	$5.20	3.8%	1.1K	0.45	1.3K
$152.50	Aug 28	34.00	35.80	$34.90	5.2%	1	0.93	452

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	4.75	5.00	$4.88	5.1%	165	0.43	704
$190.00	Aug 21	3.35	3.55	$3.45	5.8%	28	0.71	58
$190.00	Sep 18	7.10	7.55	$7.32	6.1%	101	0.55	214
$172.50	Oct 2	2.35	2.53	$2.44	7.4%	28	0.21	5
$200.00	Oct 2	14.70	15.85	$15.27	7.5%	1	0.71	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.94, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	0.90	1.08	$0.99	18.2%	96	0.20	97

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	0.82	0.95	$0.89	14.6%	281	0.31	472

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	35.80	38.30	$37.05	6.7%	24	1.00	1.2K
$152.50	Aug 21	33.40	36.10	$34.75	7.8%	--	1.00	196
$155.00	Aug 21	32.00	33.05	$32.53	3.2%	8	1.00	7.4K
$157.50	Aug 21	28.45	30.75	$29.60	7.8%	--	1.00	148
$160.00	Aug 21	27.10	27.95	$27.53	3.1%	18	1.00	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	11.35	14.25	$12.80	22.7%	5	0.99	2
$195.00	Aug 21	6.90	8.80	$7.85	24.2%	7	0.94	5
$210.00	Sep 18	21.60	23.95	$22.78	10.3%	1	0.90	3
$192.50	Aug 21	4.75	6.50	$5.63	31.1%	3	0.85	6
$195.00	Aug 28	8.15	9.40	$8.78	14.2%	--	0.80	48

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 11.4K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Aug 21	0.03	0.05	$0.04	50.0%	1.4K	0.02	4.7K
$190.00	Sep 18	5.10	5.30	$5.20	3.8%	1.1K	0.45	1.3K
$190.00	Aug 21	0.73	0.97	$0.85	28.2%	807	0.29	1.2K
$200.00	Sep 18	2.05	2.10	$2.08	2.4%	541	0.23	2.9K
$187.50	Aug 21	1.63	1.82	$1.73	11.0%	504	0.48	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 28	2.19	2.44	$2.32	10.8%	405	0.39	305
$180.00	Aug 21	0.13	0.22	$0.18	50.0%	398	0.07	675
$187.50	Aug 21	1.80	2.16	$1.98	18.2%	298	0.52	171
$185.00	Aug 21	0.82	0.95	$0.89	14.6%	281	0.31	472
$170.00	Sep 18	1.01	1.22	$1.12	18.7%	227	0.13	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 13.0%, max 18.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Oct 2	33.3%	28.4%	17.2%	505	298
$185.00	Aug 21	Sep 25	31.9%	28.7%	11.0%	409	1.5K
$190.00	Aug 21	Oct 2	34.4%	31.7%	8.4%	810	1.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Sep 11	33.3%	28.0%	18.9%	299	172
$182.50	Aug 21	Sep 25	33.5%	29.4%	13.7%	107	373
$190.00	Aug 21	Sep 25	34.4%	30.3%	13.2%	31	76
$185.00	Aug 21	Oct 2	31.9%	29.3%	8.9%	284	472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.52, avg 5.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Aug 21	$1.65	$0.85	$1.65	100%	0.52	$164.15
$177.50	$180.00	Sep 11	$1.60	$0.90	$1.60	77%	0.56	$179.10
$180.00	$182.50	Aug 28	$1.67	$0.83	$1.67	80%	0.50	$181.67
$180.00	$182.50	Sep 25	$1.43	$1.07	$1.43	68%	0.75	$181.43
$205.00	$220.00	Sep 25	$1.04	$13.96	$1.04	18%	13.42	$206.04

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$150.00	Sep 25	$0.13	$9.87	$0.13	6%	75.92	$159.87
$195.00	$187.50	Sep 11	$4.45	$3.05	$4.45	70%	0.69	$190.55
$200.00	$185.00	Oct 2	$8.79	$6.21	$8.79	71%	0.71	$191.21
$185.00	$182.50	Aug 28	$0.65	$1.85	$0.65	38%	2.85	$184.35
$170.00	$167.50	Sep 25	$0.20	$2.30	$0.20	15%	11.50	$169.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.34, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Sep 18	$1.39	$1.39	$8.61	77%	0.16	$201.39
$202.50	$205.00	Sep 25	$0.59	$0.59	$1.91	77%	0.31	$203.09
$205.00	$210.00	Oct 2	$0.88	$0.88	$4.12	79%	0.21	$205.88
$200.00	$205.00	Sep 4	$0.51	$0.51	$4.49	85%	0.11	$200.51
$210.00	$220.00	Sep 18	$0.46	$0.46	$9.54	90%	0.05	$210.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Sep 4	$0.63	$0.63	$1.87	94%	0.34	$151.87
$170.00	$167.50	Aug 28	$0.50	$0.50	$2.00	91%	0.25	$169.50
$185.00	$175.00	Oct 2	$3.48	$3.48	$6.52	57%	0.53	$181.52
$162.50	$160.00	Aug 28	$0.36	$0.36	$2.14	94%	0.17	$162.14
$157.50	$150.00	Aug 28	$0.34	$0.34	$7.16	95%	0.05	$157.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.59, cheapest $1.43)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$1.62	31.9%	28.4%
$187.50	Aug 21	Aug 28	$1.75	33.3%	30.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$1.43	31.9%	28.4%
$187.50	Aug 21	Aug 28	$1.57	33.3%	30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.98% of stock, avg 6.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 21	$1.73	$1.98	$3.71	$183.79	$191.21	1.98%
$185.00	Aug 21	$3.23	$0.89	$4.12	$180.88	$189.12	2.20%
$190.00	Aug 21	$0.85	$3.45	$4.30	$185.70	$194.30	2.30%
$182.50	Aug 21	$5.00	$0.38	$5.38	$177.12	$187.88	2.87%
$192.50	Aug 21	$0.37	$5.63	$6.00	$186.50	$198.50	3.20%
$187.50	Aug 28	$3.48	$3.55	$7.03	$180.47	$194.53	3.75%
$185.00	Aug 28	$4.85	$2.32	$7.17	$177.83	$192.17	3.83%
$190.00	Aug 28	$2.34	$5.00	$7.34	$182.66	$197.34	3.92%
$180.00	Aug 21	$7.25	$0.18	$7.43	$172.57	$187.43	3.97%
$195.00	Aug 21	$0.13	$7.85	$7.98	$187.02	$202.98	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.17% of stock, avg 2.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$180.00	Aug 21	$0.13	$0.18	$0.31	$179.69	$195.31
$195.00	$182.50	Aug 21	$0.13	$0.38	$0.51	$181.99	$195.51
$192.50	$180.00	Aug 21	$0.37	$0.18	$0.55	$179.45	$193.05
$192.50	$182.50	Aug 21	$0.37	$0.38	$0.75	$181.75	$193.25
$197.50	$175.00	Aug 28	$0.67	$0.45	$1.12	$173.88	$198.62
$190.00	$180.00	Aug 21	$0.85	$0.18	$1.03	$178.97	$191.03
$195.00	$185.00	Aug 21	$0.13	$0.89	$1.02	$183.98	$196.02
$210.00	$165.00	Sep 18	$0.69	$0.66	$1.35	$163.65	$211.35
$197.50	$177.50	Aug 28	$0.67	$0.70	$1.37	$176.13	$198.87
$190.00	$182.50	Aug 21	$0.85	$0.38	$1.23	$181.27	$191.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 0.79, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	198/200	Sep 4	$1.10	$1.40	72%	0.79	$151.40	$198.60
150/152	195/198	Sep 4	$1.12	$1.38	67%	0.81	$151.38	$196.12
150/152	192/195	Sep 4	$1.29	$1.21	60%	1.07	$151.21	$193.79
168/170	202/205	Aug 28	$0.64	$1.86	85%	0.34	$169.36	$203.14
168/170	198/200	Aug 28	$0.80	$1.70	77%	0.47	$169.20	$198.30
160/162	202/205	Aug 28	$0.50	$2.00	88%	0.25	$162.00	$203.00
168/170	192/195	Aug 28	$1.11	$1.39	62%	0.80	$168.89	$193.61
165/168	202/205	Sep 25	$1.04	$1.46	64%	0.71	$166.46	$203.54
160/162	198/200	Aug 28	$0.66	$1.84	80%	0.36	$161.84	$198.16
160/162	192/195	Aug 28	$0.97	$1.53	65%	0.63	$161.53	$193.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 17.52, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 21	$0.27	$2.23	37%	8.26
$175.00	$180.00	$185.00	Sep 18	$0.40	$4.60	22%	11.50
$200.00	$205.00	$210.00	Oct 2	$0.18	$4.82	14%	26.78
$185.00	$190.00	$195.00	Sep 18	$0.53	$4.47	24%	8.43
$200.00	$210.00	$220.00	Sep 18	$0.93	$9.07	20%	9.75

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 18	$0.27	$4.73	22%	17.52
$185.00	$187.50	$190.00	Aug 21	$0.38	$2.12	41%	5.58
$175.00	$180.00	$185.00	Sep 18	$0.51	$4.49	22%	8.80
$185.00	$187.50	$190.00	Aug 28	$0.22	$2.28	23%	10.36
$180.00	$182.50	$185.00	Sep 11	$0.10	$2.40	14%	24.00

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 $-1.03, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$187.50	1:2	Aug 21	-$0.23	$2.27
$180.00	$185.00	1:2	Sep 4	-$2.45	$2.55
$180.00	$187.50	1:2	Oct 2	-$3.56	$3.94
$185.00	$190.00	1:2	Sep 11	-$1.83	$3.17
$182.50	$185.00	1:2	Aug 21	-$1.46	$1.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$187.50	1:2	Sep 11	-$1.03	$6.47
$210.00	$200.00	1:2	Sep 18	-$6.52	$3.48
$200.00	$195.00	1:2	Aug 21	-$2.90	$2.10
$190.00	$187.50	1:2	Aug 21	-$0.51	$1.99
$192.50	$190.00	1:2	Aug 21	-$1.27	$1.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.06%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Oct 2	$7.60	0.51	0.1%	4.06%	4.16%	1	1
$190.00	Oct 2	$6.40	0.47	1.4%	3.42%	4.86%	3	2
$195.00	Oct 2	$4.45	0.37	4.1%	2.38%	6.49%	4	1
$190.00	Sep 25	$5.55	0.46	1.4%	2.96%	4.40%	11	68
$200.00	Oct 2	$2.93	0.29	6.8%	1.56%	8.34%	61	42
$195.00	Sep 25	$3.65	0.36	4.1%	1.95%	6.06%	8	12
$190.00	Sep 18	$5.10	0.45	1.4%	2.72%	4.16%	1.1K	1.3K
$197.50	Sep 25	$3.00	0.31	5.5%	1.60%	7.05%	1	15
$200.00	Sep 25	$2.60	0.26	6.8%	1.39%	8.17%	90	101
$195.00	Sep 18	$3.15	0.33	4.1%	1.68%	5.79%	54	531

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 9,789

Total Puts 5,955

Put/Call Ratio 0.61

Net Difference 3,834

Prior's Put/Call Breakdown

Total Calls 19,458

Total Puts 5,871

Put/Call Ratio 0.30

Net Difference 13,587

Prior 7-Day Put/Call Summary

Total Calls 143,104

Total Puts 95,175

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