ABNB - Options Database

ABNB

AIRBNB INC A

$185.37 -0.55%

(8/20 12:00) ◀

Thursday, August 20, 2026 (1:00pm)

▶ (8/20 14:00)

◀ 8/20 13:00 ▶

Option Volume

Detail

ℹ

Current (08/20 1:00pm) 9,033

Calls: 4,701 (52%)

Puts: 4,332 (48%)

Prior (08/14) 15,200

Calls: 7,215 (47%)

Puts: 7,985 (53%)

Current vs Prior -40.57%

Calls: -34.84% (Calls)

Puts: -45.75% (Puts)

Prior 7-Day Total 232,725

Calls: 146,281 (63%)

Puts: 86,444 (37%)

Prior 7-Day Average 33,246

Calls: 20,897 (63%)

Puts: 12,349 (37%)

Current vs Prior 7-Day Avg -72.83%

Calls: -77.50%

Puts: -64.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 1:00pm) $14.86M

Calls: $13.02M (88%)

Puts: $1.84M (12%)

Prior (08/14) $5.55M

Calls: $4.03M (73%)

Puts: $1.52M (27%)

Current vs Prior +167.77%

Calls: +222.99%

Puts: +21.27%

Prior 7-Day Total $174.18M

Calls: $149.39M (86%)

Puts: $24.79M (14%)

Prior 7-Day Average $24.88M

Calls: $21.34M (86%)

Puts: $3.54M (14%)

Current vs Prior 7-Day Avg -40.29%

Calls: -39.01%

Puts: -48.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 1:00pm) 0.92

Prior (08/14) 1.11

Current vs Prior -16.74%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +34.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/20 1:00pm) 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 1,730,458

Calls: 891,689 (52%)

Puts: 838,769 (48%)

Prior 7-Day Average 247,208

Calls: 127,384 (52%)

Puts: 119,824 (48%)

Current vs Prior 7-Day Avg +6.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.27% | 4.32%2.27% | 7.95%

Prior 2.78% | 4.48%2.78% | 7.97%

Current vs Prior -18.35% | -3.77%-18.35% | -0.24%

Prior 7-Day Avg 3.33% | 4.91%4.23% | 8.97%

Current vs 7-Day Avg -31.86% | -12.06%-46.27% | -11.40%

Prior 7-Day Eod 2.78% | 4.48%2.53% | 7.92%

Current vs 7-Day Eod -18.35% | -3.77%-10.31% | +0.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.95% | 14.11%

Calls: 37.09% | 18.92%

Puts: 14.81% | 9.30%

Prior 12.96% | 15.02%

Calls: 7.74% | 10.31%

Puts: 18.18% | 19.72%

Current vs Prior +100.23% | -6.06%

Prior 7-Day Avg 17.40% | 11.83%

Calls: 19.92% | 13.03%

Puts: 14.89% | 10.63%

Current vs 7-Day Avg +49.13% | +19.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($13.02M) vs puts ($1.84M). Massive premium surge with dollar volume up 168% vs prior. Below-average activity with volume down 41% vs prior.

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 NEUTRAL

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
13:00	BULLISH	NEUTRAL	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 60 of results (avg 7.0%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	25.80	26.65	$26.23	3.2%	--	0.95	2.4K
$152.50	Aug 21	32.30	33.50	$32.90	3.6%	2	1.00	196
$160.00	Aug 21	25.00	25.95	$25.48	3.7%	3	0.94	1.4K
$155.00	Sep 18	30.50	31.75	$31.13	4.0%	15	0.96	485
$150.00	Aug 21	35.10	36.60	$35.85	4.2%	5	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.10	8.40	$8.25	3.6%	13	0.60	267
$185.00	Sep 18	5.40	5.65	$5.53	4.5%	14	0.47	769
$195.00	Sep 18	11.45	12.10	$11.77	5.5%	--	0.72	34
$187.50	Sep 4	5.20	5.50	$5.35	5.6%	--	0.56	21
$180.00	Sep 18	3.45	3.65	$3.55	5.6%	30	0.34	641

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.66, cheapest $0.66)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	0.60	0.72	$0.66	18.2%	93	0.09	264

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Aug 21	35.40	37.70	$36.55	6.3%	--	1.00	62
$150.00	Aug 21	35.10	36.60	$35.85	4.2%	5	1.00	1.2K
$152.50	Aug 21	32.30	33.50	$32.90	3.6%	2	1.00	196
$155.00	Aug 21	30.00	31.50	$30.75	4.9%	16	1.00	7.4K
$157.50	Aug 21	26.90	29.60	$28.25	9.6%	--	1.00	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Aug 28	15.45	18.00	$16.73	15.2%	2	1.00	--
$200.00	Aug 21	12.95	15.65	$14.30	18.9%	1	0.99	7
$195.00	Aug 21	8.85	10.95	$9.90	21.2%	2	0.98	9
$205.00	Aug 21	18.30	20.10	$19.20	9.4%	2	0.95	--
$215.00	Aug 28	27.95	30.35	$29.15	8.2%	2	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 4.5K, top 595)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	1.23	1.79	$1.51	37.1%	386	0.55	1.4K
$197.50	Aug 21	0.00	0.02	$0.01	200.0%	178	0.01	4.2K
$185.00	Sep 18	6.30	6.65	$6.48	5.4%	161	0.53	1.8K
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 28	2.77	3.20	$2.99	14.4%	595	0.46	364
$175.00	Aug 28	0.28	0.40	$0.34	35.3%	405	0.09	255
$180.00	Aug 21	0.09	0.14	$0.12	41.7%	301	0.07	778
$182.50	Aug 21	0.35	0.44	$0.40	22.5%	168	0.20	407
$185.00	Aug 21	1.02	1.28	$1.15	22.6%	144	0.46	526

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 9.2%, max 12.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Aug 21	Sep 25	33.5%	30.0%	12.0%	31	247
$185.00	Aug 21	Sep 25	31.9%	28.6%	11.3%	391	1.4K
$187.50	Aug 21	Sep 11	33.0%	31.6%	4.3%	36	418

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Aug 21	Sep 25	33.5%	30.0%	12.0%	168	421
$185.00	Aug 21	Sep 25	31.9%	28.6%	11.3%	145	547
$187.50	Aug 21	Sep 11	33.0%	31.6%	4.3%	25	364

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.59, avg 5.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Sep 25	$1.42	$1.08	$1.42	79%	0.76	$173.92
$175.00	$180.00	Sep 25	$3.03	$1.97	$3.03	74%	0.65	$178.03
$205.00	$220.00	Sep 25	$0.73	$14.27	$0.73	15%	19.55	$205.73
$195.00	$197.50	Sep 11	$0.39	$2.11	$0.39	26%	5.41	$195.39
$177.50	$180.00	Sep 11	$1.63	$0.87	$1.63	74%	0.53	$179.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$187.50	Sep 11	$6.27	$3.73	$6.27	79%	0.59	$191.23
$192.50	$190.00	Aug 28	$1.20	$1.30	$1.20	80%	1.08	$191.30
$162.50	$150.00	Sep 11	$0.30	$12.20	$0.30	9%	40.67	$162.20
$180.00	$175.00	Oct 2	$1.18	$3.82	$1.18	36%	3.24	$178.82
$185.00	$182.50	Sep 25	$0.90	$1.60	$0.90	48%	1.78	$184.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.19, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Sep 11	$0.82	$0.82	$1.68	78%	0.49	$198.32
$205.00	$210.00	Aug 21	$0.24	$0.24	$4.76	95%	0.05	$205.24
$187.50	$190.00	Sep 11	$1.25	$1.25	$1.25	54%	1.00	$188.75
$200.00	$205.00	Sep 4	$0.42	$0.42	$4.58	88%	0.09	$200.42
$210.00	$220.00	Sep 18	$0.40	$0.40	$9.60	92%	0.04	$210.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Sep 11	$0.79	$0.79	$4.21	86%	0.19	$169.21
$175.00	$170.00	Oct 2	$1.49	$1.49	$3.51	73%	0.42	$173.51
$152.50	$150.00	Sep 4	$0.48	$0.48	$2.02	94%	0.24	$152.02
$175.00	$172.50	Sep 11	$0.77	$0.77	$1.73	79%	0.45	$174.23
$162.50	$160.00	Aug 28	$0.40	$0.40	$2.10	94%	0.19	$162.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.02, cheapest $1.84)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$2.19	31.9%	29.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$1.84	31.9%	29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.43% of stock, avg 6.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 21	$1.51	$1.15	$2.66	$182.34	$187.66	1.43%
$187.50	Aug 21	$0.55	$2.70	$3.25	$184.25	$190.75	1.75%
$182.50	Aug 21	$3.47	$0.40	$3.87	$178.63	$186.37	2.09%
$190.00	Aug 21	$0.19	$4.80	$4.99	$185.01	$194.99	2.69%
$180.00	Aug 21	$5.63	$0.12	$5.75	$174.25	$185.75	3.10%
$187.50	Aug 28	$2.32	$4.30	$6.62	$180.88	$194.12	3.57%
$185.00	Aug 28	$3.70	$2.99	$6.69	$178.31	$191.69	3.61%
$182.50	Aug 28	$5.10	$2.01	$7.11	$175.39	$189.61	3.84%
$190.00	Aug 28	$1.53	$6.08	$7.61	$182.39	$197.61	4.11%
$177.50	Aug 21	$7.73	$0.05	$7.78	$169.72	$185.28	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.17% of stock, avg 2.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$180.00	Aug 21	$0.19	$0.12	$0.31	$179.69	$190.31
$205.00	$180.00	Aug 21	$0.25	$0.12	$0.37	$179.63	$205.37
$197.50	$175.00	Aug 28	$0.31	$0.34	$0.65	$174.35	$198.15
$190.00	$182.50	Aug 21	$0.19	$0.40	$0.59	$181.91	$190.59
$205.00	$182.50	Aug 21	$0.25	$0.40	$0.65	$181.85	$205.65
$187.50	$180.00	Aug 21	$0.55	$0.12	$0.67	$179.33	$188.17
$195.00	$175.00	Aug 28	$0.60	$0.34	$0.94	$174.06	$195.94
$187.50	$182.50	Aug 21	$0.55	$0.40	$0.95	$181.55	$188.45
$197.50	$177.50	Aug 28	$0.31	$0.73	$1.04	$176.46	$198.54
$210.00	$165.00	Sep 18	$0.57	$0.66	$1.23	$163.77	$211.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.75, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	198/200	Sep 11	$1.59	$0.91	57%	1.75	$173.41	$199.09
178/180	198/200	Sep 11	$1.57	$0.93	46%	1.69	$178.43	$199.07
160/162	200/202	Aug 28	$0.50	$2.00	88%	0.25	$162.00	$200.50
160/162	195/198	Aug 28	$0.69	$1.81	79%	0.38	$161.81	$195.69
160/162	198/200	Aug 28	$0.52	$1.98	85%	0.26	$161.98	$198.02
175/178	198/200	Sep 11	$1.31	$1.19	52%	1.10	$176.19	$198.81
160/162	200/202	Sep 25	$0.90	$1.60	68%	0.56	$161.60	$200.90
160/162	190/192	Aug 28	$0.99	$1.51	63%	0.66	$161.51	$190.99
160/162	192/195	Aug 28	$0.74	$1.76	73%	0.42	$161.76	$193.24
165/168	200/202	Sep 25	$0.96	$1.54	64%	0.62	$166.54	$200.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Sep 18	$0.12	$4.88	20%	40.67
$180.00	$182.50	$185.00	Aug 21	$0.20	$2.30	38%	11.50
$200.00	$210.00	$220.00	Sep 18	$0.56	$9.44	16%	16.86
$175.00	$180.00	$185.00	Sep 18	$0.41	$4.59	24%	11.20
$195.00	$200.00	$205.00	Sep 4	$0.18	$4.82	15%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 18	$0.19	$4.81	21%	25.32
$185.00	$187.50	$190.00	Aug 21	$0.55	$1.95	44%	3.55
$180.00	$182.50	$185.00	Aug 21	$0.47	$2.03	38%	4.32
$175.00	$180.00	$185.00	Sep 18	$0.58	$4.42	24%	7.62
$182.50	$185.00	$187.50	Aug 21	$0.80	$1.70	53%	2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-4.31, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$172.50	1:2	Sep 25	-$5.70	$4.30
$190.00	$195.00	1:2	Sep 4	$0.00	$5.00
$190.00	$195.00	1:2	Sep 11	-$0.49	$4.51
$180.00	$182.50	1:2	Aug 21	-$1.31	$1.19
$190.00	$195.00	1:2	Sep 18	-$0.97	$4.03

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	-$0.06	$9.94
$190.00	$187.50	1:2	Aug 21	-$0.60	$1.90
$180.00	$175.00	1:2	Sep 18	-$0.75	$4.25
$175.00	$170.00	1:2	Sep 18	-$0.29	$4.71

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 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 25	$4.80	0.41	2.5%	2.59%	5.09%	1	79
$200.00	Oct 2	$2.41	0.27	7.9%	1.30%	9.19%	--	102
$195.00	Sep 25	$3.05	0.31	5.2%	1.65%	6.84%	--	13
$190.00	Sep 18	$4.05	0.40	2.5%	2.18%	4.68%	18	1.6K
$197.50	Sep 25	$2.41	0.27	6.5%	1.30%	7.84%	--	15
$187.50	Sep 11	$4.30	0.46	1.1%	2.32%	3.47%	1	1
$205.00	Oct 2	$1.48	0.19	10.6%	0.80%	11.39%	--	102
$195.00	Sep 18	$2.47	0.28	5.2%	1.33%	6.53%	4	504
$190.00	Sep 11	$3.35	0.39	2.5%	1.81%	4.30%	1	78
$200.00	Sep 25	$1.79	0.22	7.9%	0.97%	8.86%	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 4,701

Total Puts 4,332

Put/Call Ratio 0.92

Net Difference 369

Prior's Put/Call Breakdown

Total Calls 7,215

Total Puts 7,985

Put/Call Ratio 1.11

Net Difference -770

Prior 7-Day Put/Call Summary

Total Calls 146,281

Total Puts 86,444

Average Put/Call Ratio 0.68

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