ABNB - Options Database

ABNB

AIRBNB INC A

$185.39 -0.54%

(8/19 18:01) ◀

Thursday, August 20, 2026 (12:00pm)

▶ (8/20 13:00)

◀ 8/20 12:00 ▶

Option Volume

Detail

ℹ

Current (08/20 12:00pm) 6,853

Calls: 3,496 (51%)

Puts: 3,357 (49%)

Prior (08/14) 13,389

Calls: 6,057 (45%)

Puts: 7,332 (55%)

Current vs Prior -48.82%

Calls: -42.28% (Calls)

Puts: -54.21% (Puts)

Prior 7-Day Total 255,255

Calls: 158,529 (62%)

Puts: 96,726 (38%)

Prior 7-Day Average 36,465

Calls: 22,647 (62%)

Puts: 13,818 (38%)

Current vs Prior 7-Day Avg -81.21%

Calls: -84.56%

Puts: -75.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 12:00pm) $12.21M

Calls: $10.49M (86%)

Puts: $1.71M (14%)

Prior (08/14) $3.67M

Calls: $2.43M (66%)

Puts: $1.24M (34%)

Current vs Prior +232.92%

Calls: +331.77%

Puts: +38.54%

Prior 7-Day Total $172.85M

Calls: $146.56M (85%)

Puts: $26.29M (15%)

Prior 7-Day Average $24.69M

Calls: $20.94M (85%)

Puts: $3.76M (15%)

Current vs Prior 7-Day Avg -50.57%

Calls: -49.88%

Puts: -54.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 12:00pm) 0.96

Prior (08/14) 1.21

Current vs Prior -20.67%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +36.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/20 12:00pm) 262,087

Calls: 135,837 (52%)

Puts: 126,250 (48%)

Prior (08/14) 258,342

Calls: 133,328 (52%)

Puts: 125,014 (48%)

Current vs Prior +1.45%

Prior 7-Day Total 1,682,463

Calls: 866,776 (52%)

Puts: 815,687 (48%)

Prior 7-Day Average 240,351

Calls: 123,825 (52%)

Puts: 116,526 (48%)

Current vs Prior 7-Day Avg +9.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.39% | 4.25%2.39% | 8.00%

Prior 3.10% | 4.81%3.10% | 8.41%

Current vs Prior -23.00% | -11.62%-23.00% | -4.89%

Prior 7-Day Avg 4.01% | 5.49%5.14% | 9.67%

Current vs 7-Day Avg -40.37% | -22.57%-53.51% | -17.29%

Prior 7-Day Eod 3.10% | 4.81%2.53% | 7.92%

Current vs 7-Day Eod -23.00% | -11.62%-5.64% | +1.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.64% | 8.41%

Calls: 22.54% | 9.92%

Puts: 20.74% | 6.90%

Prior 22.70% | 7.41%

Calls: 26.09% | 6.82%

Puts: 19.30% | 8.00%

Current vs Prior -4.67% | +13.50%

Prior 7-Day Avg 17.32% | 10.74%

Calls: 19.93% | 12.62%

Puts: 14.72% | 8.87%

Current vs 7-Day Avg +24.92% | -21.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($10.49M) vs puts ($1.71M). Massive premium surge with dollar volume up 233% vs prior. Below-average activity with volume down 49% vs prior. P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
15:05	BULLISH	BULLISH	BULLISH
12:00	BULLISH	NEUTRAL	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 59 of results (avg 6.8%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	34.90	36.00	$35.45	3.1%	3	1.00	1.2K
$170.00	Aug 21	15.15	15.65	$15.40	3.2%	19	1.00	987
$155.00	Aug 21	29.90	30.90	$30.40	3.3%	12	0.99	7.4K
$160.00	Sep 18	26.00	26.95	$26.48	3.6%	--	0.93	2.4K
$155.00	Aug 28	30.00	31.10	$30.55	3.6%	1	0.94	349

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.25	8.45	$8.35	2.4%	11	0.60	267
$185.00	Sep 18	5.55	5.70	$5.63	2.7%	13	0.48	769
$180.00	Sep 18	3.55	3.70	$3.63	4.1%	22	0.34	641
$195.00	Sep 18	11.50	12.00	$11.75	4.3%	--	0.72	34
$175.00	Sep 18	2.15	2.26	$2.21	5.0%	4	0.23	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.15, cheapest $0.15)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	0.14	0.16	$0.15	13.3%	262	0.08	778

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Aug 28	32.45	33.85	$33.15	4.2%	--	1.00	450
$160.00	Aug 28	24.55	27.25	$25.90	10.4%	--	1.00	178
$165.00	Aug 28	19.60	22.00	$20.80	11.5%	--	1.00	113
$150.00	Sep 4	34.50	37.40	$35.95	8.1%	--	1.00	12
$150.00	Sep 18	35.00	37.30	$36.15	6.4%	--	1.00	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	8.85	10.95	$9.90	21.2%	2	1.00	9
$200.00	Aug 21	12.95	15.65	$14.30	18.9%	1	1.00	7
$202.50	Aug 28	15.45	18.00	$16.73	15.2%	2	0.97	--
$215.00	Aug 28	27.95	30.35	$29.15	8.2%	2	0.94	--
$210.00	Sep 4	22.95	25.25	$24.10	9.5%	20	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 3.0K, top 591)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Aug 21	0.00	0.01	$0.01	100.0%	171	0.00	4.2K
$195.00	Aug 28	0.48	0.71	$0.60	38.3%	120	0.14	175
$200.00	Aug 28	0.09	0.28	$0.19	100.0%	87	0.05	240
$185.00	Aug 21	1.53	1.92	$1.73	22.5%	82	0.56	1.4K
$200.00	Sep 18	1.52	1.64	$1.58	7.6%	66	0.19	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 28	2.88	3.15	$3.01	9.0%	591	0.47	364
$180.00	Aug 21	0.14	0.16	$0.15	13.3%	262	0.08	778
$182.50	Aug 21	0.36	0.54	$0.45	40.0%	155	0.21	407
$185.00	Aug 21	1.10	1.35	$1.23	20.3%	140	0.45	526
$185.00	Sep 11	4.75	5.50	$5.13	14.6%	129	0.48	160

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 19.8%, max 22.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 21	Sep 25	34.6%	28.3%	22.0%	87	1.4K
$187.50	Aug 21	Sep 11	36.5%	30.7%	18.9%	34	418
$182.50	Aug 21	Sep 25	35.7%	30.2%	18.4%	31	247

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 21	Sep 25	34.6%	28.3%	22.0%	141	547
$187.50	Aug 21	Sep 11	36.5%	30.7%	18.9%	23	364
$182.50	Aug 21	Sep 25	35.7%	30.2%	18.4%	155	421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 1.72, avg 5.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Sep 25	$1.37	$1.13	$1.37	79%	0.82	$173.87
$185.00	$190.00	Sep 25	$1.93	$3.07	$1.93	53%	1.59	$186.93
$177.50	$180.00	Aug 28	$1.62	$0.88	$1.62	83%	0.54	$179.12
$175.00	$177.50	Sep 11	$1.58	$0.92	$1.58	78%	0.58	$176.58
$205.00	$220.00	Sep 25	$0.71	$14.29	$0.71	15%	20.13	$205.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$190.00	Aug 28	$0.92	$1.58	$0.92	79%	1.72	$191.58
$197.50	$187.50	Sep 11	$6.38	$3.62	$6.38	78%	0.57	$191.12
$162.50	$150.00	Sep 11	$0.20	$12.30	$0.20	8%	61.50	$162.30
$185.00	$182.50	Sep 25	$0.78	$1.72	$0.78	47%	2.21	$184.22
$175.00	$172.50	Sep 4	$0.15	$2.35	$0.15	17%	15.67	$174.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.58, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Sep 11	$0.85	$0.85	$1.65	78%	0.52	$198.35
$190.00	$195.00	Sep 25	$2.15	$2.15	$2.85	58%	0.75	$192.15
$205.00	$210.00	Aug 21	$0.24	$0.24	$4.76	95%	0.05	$205.24
$187.50	$190.00	Aug 21	$0.54	$0.54	$1.96	70%	0.28	$188.04
$190.00	$195.00	Sep 4	$1.36	$1.36	$3.64	64%	0.37	$191.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$172.50	Sep 11	$0.92	$0.92	$1.58	78%	0.58	$174.08
$170.00	$165.00	Sep 11	$0.83	$0.83	$4.17	86%	0.20	$169.17
$152.50	$150.00	Sep 4	$0.52	$0.52	$1.98	94%	0.26	$151.98
$162.50	$160.00	Aug 28	$0.40	$0.40	$2.10	94%	0.19	$162.10
$175.00	$170.00	Oct 2	$1.36	$1.36	$3.64	73%	0.37	$173.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.72, cheapest $1.64)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 21	Aug 28	$1.64	36.5%	30.0%
$185.00	Aug 21	Aug 28	$1.80	34.6%	28.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 21	Aug 28	$1.65	36.5%	30.0%
$185.00	Aug 21	Aug 28	$1.78	34.6%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.60% of stock, avg 6.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 21	$1.73	$1.23	$2.96	$182.04	$187.96	1.60%
$187.50	Aug 21	$0.74	$2.70	$3.44	$184.06	$190.94	1.86%
$182.50	Aug 21	$3.50	$0.45	$3.95	$178.55	$186.45	2.13%
$190.00	Aug 21	$0.20	$4.75	$4.95	$185.05	$194.95	2.67%
$180.00	Aug 21	$5.75	$0.15	$5.90	$174.10	$185.90	3.18%
$185.00	Aug 28	$3.53	$3.01	$6.54	$178.46	$191.54	3.53%
$187.50	Aug 28	$2.38	$4.35	$6.73	$180.77	$194.23	3.63%
$182.50	Aug 28	$5.07	$1.97	$7.04	$175.46	$189.54	3.80%
$190.00	Aug 28	$1.63	$6.23	$7.86	$182.14	$197.86	4.24%
$177.50	Aug 21	$7.82	$0.06	$7.88	$169.62	$185.38	4.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.13% of stock, avg 2.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$180.00	Aug 21	$0.09	$0.15	$0.24	$179.76	$192.74
$190.00	$180.00	Aug 21	$0.20	$0.15	$0.35	$179.65	$190.35
$205.00	$180.00	Aug 21	$0.25	$0.15	$0.40	$179.60	$205.40
$192.50	$182.50	Aug 21	$0.09	$0.45	$0.54	$181.96	$193.04
$190.00	$182.50	Aug 21	$0.20	$0.45	$0.65	$181.85	$190.65
$205.00	$182.50	Aug 21	$0.25	$0.45	$0.70	$181.80	$205.70
$197.50	$175.00	Aug 28	$0.37	$0.46	$0.83	$174.17	$198.33
$195.00	$175.00	Aug 28	$0.60	$0.46	$1.06	$173.94	$196.06
$187.50	$180.00	Aug 21	$0.74	$0.15	$0.89	$179.11	$188.39
$197.50	$177.50	Aug 28	$0.37	$0.76	$1.13	$176.37	$198.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 2.42, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	198/200	Sep 11	$1.77	$0.73	57%	2.42	$173.23	$199.27
172/175	195/198	Sep 11	$1.51	$0.99	51%	1.53	$173.49	$196.51
178/180	198/200	Sep 11	$1.66	$0.84	45%	1.98	$178.34	$199.16
160/162	200/202	Aug 28	$0.50	$2.00	88%	0.25	$162.00	$200.50
160/162	198/200	Aug 28	$0.58	$1.92	84%	0.30	$161.92	$198.08
160/162	202/205	Sep 25	$0.85	$1.65	72%	0.52	$161.65	$203.35
160/162	192/195	Aug 28	$0.82	$1.68	72%	0.49	$161.68	$193.32
160/162	195/198	Aug 28	$0.63	$1.87	80%	0.34	$161.87	$195.63
175/178	198/200	Sep 11	$1.31	$1.19	52%	1.10	$176.19	$198.81
160/162	190/192	Aug 28	$1.01	$1.49	63%	0.68	$161.49	$191.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 21	$0.45	$2.05	44%	4.56
$200.00	$210.00	$220.00	Sep 18	$0.66	$9.34	16%	14.15
$187.50	$190.00	$192.50	Aug 28	$0.14	$2.36	19%	16.86
$195.00	$197.50	$200.00	Aug 28	$0.05	$2.45	9%	49.00
$180.00	$182.50	$185.00	Aug 21	$0.48	$2.02	36%	4.21

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 18	$0.10	$4.90	21%	49.00
$160.00	$165.00	$170.00	Sep 18	$0.07	$4.93	9%	70.43
$177.50	$180.00	$182.50	Aug 28	$0.09	$2.41	19%	26.78
$185.00	$187.50	$190.00	Aug 21	$0.58	$1.92	45%	3.31
$170.00	$175.00	$180.00	Sep 18	$0.44	$4.56	20%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-4.31, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$172.50	1:2	Sep 25	-$6.30	$3.70
$180.00	$182.50	1:2	Aug 21	-$1.25	$1.25
$180.00	$185.00	1:2	Sep 11	-$2.43	$2.57
$190.00	$195.00	1:2	Sep 11	-$0.95	$4.05
$190.00	$195.00	1:2	Sep 18	-$1.04	$3.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$202.50	1:2	Aug 28	-$4.31	$8.19
$197.50	$187.50	1:2	Sep 11	-$0.07	$9.93
$190.00	$187.50	1:2	Aug 21	-$0.65	$1.85
$175.00	$170.00	1:2	Sep 18	-$0.25	$4.75
$180.00	$175.00	1:2	Sep 18	-$0.79	$4.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.59%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 25	$4.80	0.42	2.5%	2.59%	5.08%	1	79
$200.00	Oct 2	$2.41	0.27	7.9%	1.30%	9.18%	--	102
$195.00	Sep 25	$3.05	0.32	5.2%	1.65%	6.83%	--	13
$190.00	Sep 18	$4.10	0.40	2.5%	2.21%	4.70%	17	1.6K
$197.50	Sep 25	$2.44	0.27	6.5%	1.32%	7.85%	--	15
$187.50	Sep 11	$4.35	0.45	1.1%	2.35%	3.48%	1	1
$195.00	Sep 18	$2.55	0.28	5.2%	1.38%	6.56%	4	504
$205.00	Oct 2	$1.45	0.19	10.6%	0.78%	11.36%	--	102
$190.00	Sep 11	$3.35	0.38	2.5%	1.81%	4.29%	--	78
$200.00	Sep 25	$1.79	0.22	7.9%	0.97%	8.85%	2	117

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 3,496

Total Puts 3,357

Put/Call Ratio 0.96

Net Difference 139

Prior's Put/Call Breakdown

Total Calls 6,057

Total Puts 7,332

Put/Call Ratio 1.21

Net Difference -1,275

Prior 7-Day Put/Call Summary

Total Calls 158,529

Total Puts 96,726

Average Put/Call Ratio 0.70

Ratio Trend Falling

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