ABNB - Options Database

ABNB

AIRBNB INC A

$185.45 -0.50%

(8/20 13:00) ◀

Thursday, August 20, 2026 (2:00pm)

▶ (8/20 15:00)

◀ 8/20 14:00 ▶

Option Volume

Detail

ℹ

Current (08/20 2:00pm) 9,948

Calls: 4,928 (50%)

Puts: 5,020 (50%)

Prior (08/14) 21,036

Calls: 8,471 (40%)

Puts: 12,565 (60%)

Current vs Prior -52.71%

Calls: -41.83% (Calls)

Puts: -60.05% (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 -70.08%

Calls: -76.42%

Puts: -59.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/20 2:00pm) $15.51M

Calls: $13.57M (88%)

Puts: $1.94M (12%)

Prior (08/14) $7.84M

Calls: $5.57M (71%)

Puts: $2.26M (29%)

Current vs Prior +97.84%

Calls: +143.51%

Puts: -14.50%

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 -37.69%

Calls: -36.42%

Puts: -45.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 2:00pm) 1.02

Prior (08/14) 1.48

Current vs Prior -31.32%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +48.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/20 2:00pm) 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 2.28% | 4.26%2.28% | 7.94%

Prior 2.78% | 4.48%2.78% | 7.97%

Current vs Prior -18.00% | -5.01%-18.00% | -0.29%

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

Current vs 7-Day Avg -31.57% | -13.20%-46.03% | -11.44%

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

Current vs 7-Day Eod -18.00% | -5.01%-9.93% | +0.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.11% | 10.21%

Calls: 33.33% | 11.11%

Puts: 34.90% | 9.30%

Prior 12.96% | 15.02%

Calls: 7.74% | 10.31%

Puts: 18.18% | 19.72%

Current vs Prior +163.19% | -32.02%

Prior 7-Day Avg 17.40% | 11.83%

Calls: 19.92% | 13.03%

Puts: 14.89% | 10.63%

Current vs 7-Day Avg +96.02% | -13.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($13.57M) vs puts ($1.94M). Elevated premium activity with dollar volume up 98% vs prior. Below-average activity with volume down 53% vs prior. Slightly bearish P/C ratio of 1.02.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

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
14:00	BULLISH	NEUTRAL	MIXED
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 55 of results (avg 7.0%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	25.40	25.90	$25.65	1.9%	5	0.96	1.4K
$150.00	Aug 21	35.00	36.20	$35.60	3.4%	6	1.00	1.2K
$155.00	Aug 21	29.80	31.00	$30.40	3.9%	17	0.99	7.4K
$155.00	Sep 18	30.50	31.75	$31.13	4.0%	15	0.96	485
$175.00	Sep 18	13.10	13.65	$13.38	4.1%	2	0.77	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	11.35	11.80	$11.58	3.9%	--	0.71	34
$190.00	Sep 18	8.00	8.35	$8.18	4.3%	13	0.60	267
$185.00	Sep 18	5.40	5.65	$5.53	4.5%	14	0.47	769
$200.00	Sep 18	15.05	15.80	$15.43	4.9%	2	0.81	26
$190.00	Sep 4	6.65	7.00	$6.83	5.1%	1	0.64	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.12, cheapest $0.12)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 28	0.11	0.13	$0.12	16.7%	170	0.03	114

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
$150.00	Aug 21	35.00	36.20	$35.60	3.4%	6	1.00	1.2K
$157.50	Aug 21	26.90	29.60	$28.25	9.6%	--	1.00	148
$165.00	Aug 21	19.75	21.85	$20.80	10.1%	16	1.00	1.6K
$155.00	Aug 21	29.80	31.00	$30.40	3.9%	17	0.99	7.4K
$170.00	Aug 21	14.70	16.25	$15.48	10.0%	20	0.99	987

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	1.00	--
$205.00	Aug 21	18.25	21.10	$19.68	14.5%	2	0.95	--
$210.00	Sep 4	22.95	25.30	$24.13	9.7%	20	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 5.2K, top 630)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	1.40	1.96	$1.68	33.3%	387	0.58	1.4K
$197.50	Aug 21	0.00	0.02	$0.01	200.0%	178	0.01	4.2K
$185.00	Sep 18	6.40	6.70	$6.55	4.6%	161	0.53	1.8K
$195.00	Aug 28	0.41	0.70	$0.55	52.7%	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	2.71	3.25	$2.98	18.1%	630	0.47	364
$175.00	Aug 28	0.33	0.42	$0.38	23.7%	530	0.09	255
$180.00	Aug 21	0.07	0.14	$0.11	63.6%	313	0.06	778
$182.50	Aug 21	0.25	0.41	$0.33	48.5%	177	0.17	407
$165.00	Oct 2	1.18	1.52	$1.35	25.2%	176	0.13	17

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 9.6%, max 14.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 21	Sep 25	33.3%	29.0%	14.8%	392	1.4K
$187.50	Aug 21	Sep 11	33.3%	31.1%	7.2%	39	418
$182.50	Aug 21	Sep 25	33.0%	30.9%	6.9%	31	247

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 21	Sep 25	33.3%	29.0%	14.8%	157	547
$187.50	Aug 21	Sep 11	33.3%	31.1%	7.2%	28	364
$182.50	Aug 21	Sep 25	33.0%	30.9%	6.9%	177	421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.72, avg 5.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Sep 25	$2.90	$2.10	$2.90	75%	0.72	$177.90
$177.50	$180.00	Aug 28	$1.55	$0.95	$1.55	84%	0.61	$179.05
$175.00	$177.50	Sep 11	$1.65	$0.85	$1.65	79%	0.52	$176.65
$205.00	$220.00	Sep 25	$0.73	$14.27	$0.73	15%	19.55	$205.73
$177.50	$180.00	Sep 11	$1.66	$0.84	$1.66	74%	0.51	$179.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$187.50	Sep 11	$6.30	$3.70	$6.30	79%	0.59	$191.20
$197.50	$195.00	Aug 28	$1.65	$0.85	$1.65	90%	0.52	$195.85
$192.50	$190.00	Aug 28	$1.40	$1.10	$1.40	80%	0.79	$191.10
$185.00	$182.50	Sep 25	$0.75	$1.75	$0.75	46%	2.33	$184.25
$162.50	$150.00	Sep 11	$0.30	$12.20	$0.30	9%	40.67	$162.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.43, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Sep 11	$0.76	$0.76	$1.74	78%	0.44	$198.26
$200.00	$205.00	Oct 2	$1.27	$1.27	$3.73	73%	0.34	$201.27
$205.00	$210.00	Aug 21	$0.24	$0.24	$4.76	95%	0.05	$205.24
$200.00	$210.00	Sep 18	$1.02	$1.02	$8.98	81%	0.11	$201.02
$187.50	$190.00	Sep 11	$1.19	$1.19	$1.31	54%	0.91	$188.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 2	$1.51	$1.51	$3.49	73%	0.43	$173.49
$152.50	$150.00	Sep 4	$0.48	$0.48	$2.02	94%	0.24	$152.02
$162.50	$160.00	Aug 28	$0.40	$0.40	$2.10	94%	0.19	$162.10
$182.50	$180.00	Sep 25	$1.25	$1.25	$1.25	59%	1.00	$181.25
$167.50	$165.00	Sep 25	$0.57	$0.57	$1.93	86%	0.30	$166.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.92, cheapest $1.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$1.92	33.3%	29.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$1.92	33.3%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.48% of stock, avg 6.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 21	$1.68	$1.06	$2.74	$182.26	$187.74	1.48%
$187.50	Aug 21	$0.62	$2.55	$3.17	$184.33	$190.67	1.71%
$182.50	Aug 21	$3.43	$0.33	$3.76	$178.74	$186.26	2.03%
$190.00	Aug 21	$0.23	$4.80	$5.03	$184.97	$195.03	2.71%
$180.00	Aug 21	$5.63	$0.11	$5.74	$174.26	$185.74	3.10%
$185.00	Aug 28	$3.60	$2.98	$6.58	$178.42	$191.58	3.55%
$187.50	Aug 28	$2.44	$4.30	$6.74	$180.76	$194.24	3.63%
$182.50	Aug 28	$5.15	$1.86	$7.01	$175.49	$189.51	3.78%
$190.00	Aug 28	$1.51	$5.88	$7.39	$182.61	$197.39	3.98%
$177.50	Aug 21	$7.93	$0.03	$7.96	$169.54	$185.46	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.18% of stock, avg 2.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$180.00	Aug 21	$0.23	$0.11	$0.34	$179.66	$190.34
$205.00	$180.00	Aug 21	$0.25	$0.11	$0.36	$179.64	$205.36
$190.00	$182.50	Aug 21	$0.23	$0.33	$0.56	$181.94	$190.56
$205.00	$182.50	Aug 21	$0.25	$0.33	$0.58	$181.92	$205.58
$197.50	$175.00	Aug 28	$0.39	$0.38	$0.77	$174.23	$198.27
$187.50	$180.00	Aug 21	$0.62	$0.11	$0.73	$179.27	$188.23
$195.00	$175.00	Aug 28	$0.55	$0.38	$0.93	$174.07	$195.93
$187.50	$182.50	Aug 21	$0.62	$0.33	$0.95	$181.55	$188.45
$197.50	$177.50	Aug 28	$0.39	$0.70	$1.09	$176.41	$198.59
$195.00	$177.50	Aug 28	$0.55	$0.70	$1.25	$176.25	$196.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 1.16, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	198/200	Sep 11	$1.34	$1.16	57%	1.16	$173.66	$198.84
165/168	200/202	Sep 25	$1.16	$1.34	63%	0.87	$166.34	$201.16
160/162	200/202	Aug 28	$0.50	$2.00	88%	0.25	$162.00	$200.50
178/180	198/200	Sep 11	$1.55	$0.95	46%	1.63	$178.45	$199.05
160/162	198/200	Aug 28	$0.60	$1.90	84%	0.32	$161.90	$198.10
170/172	198/200	Sep 11	$1.09	$1.41	63%	0.77	$171.41	$198.59
165/168	202/205	Sep 25	$0.94	$1.56	67%	0.60	$166.56	$203.44
160/162	192/195	Aug 28	$0.79	$1.71	73%	0.46	$161.71	$193.29
160/162	200/202	Sep 25	$0.91	$1.59	68%	0.57	$161.59	$200.91
165/168	198/200	Sep 25	$1.13	$1.37	58%	0.82	$166.37	$198.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 12.51, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Sep 18	$0.37	$4.63	24%	12.51
$200.00	$210.00	$220.00	Sep 18	$0.65	$9.35	16%	14.38
$195.00	$200.00	$205.00	Sep 4	$0.23	$4.77	16%	20.74
$182.50	$185.00	$187.50	Aug 21	$0.69	$1.81	54%	2.62
$187.50	$190.00	$192.50	Aug 21	$0.21	$2.29	26%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Sep 18	$0.11	$4.89	9%	44.45
$182.50	$185.00	$187.50	Aug 28	$0.20	$2.30	24%	11.50
$182.50	$185.00	$187.50	Aug 21	$0.76	$1.74	54%	2.29
$190.00	$195.00	$200.00	Sep 18	$0.45	$4.55	21%	10.11
$175.00	$180.00	$185.00	Sep 18	$0.58	$4.42	24%	7.62

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	-$6.51	$3.49
$190.00	$195.00	1:2	Sep 4	-$0.07	$4.93
$180.00	$182.50	1:2	Aug 21	-$1.23	$1.27
$190.00	$195.00	1:2	Sep 11	-$0.47	$4.53
$195.00	$200.00	1:2	Sep 4	-$0.05	$4.95

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	$0.00	$10.00
$190.00	$187.50	1:2	Aug 21	-$0.30	$2.20
$180.00	$175.00	1:2	Sep 18	-$0.75	$4.25
$175.00	$170.00	1:2	Sep 18	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.62%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 25	$4.85	0.43	2.5%	2.62%	5.07%	1	79
$200.00	Oct 2	$2.44	0.27	7.8%	1.32%	9.16%	--	102
$195.00	Sep 25	$3.10	0.32	5.2%	1.67%	6.82%	--	13
$190.00	Sep 18	$4.10	0.40	2.5%	2.21%	4.66%	23	1.6K
$197.50	Sep 25	$2.60	0.27	6.5%	1.40%	7.90%	32	15
$200.00	Sep 25	$2.04	0.23	7.8%	1.10%	8.95%	23	117
$187.50	Sep 11	$4.35	0.47	1.1%	2.35%	3.45%	1	1
$195.00	Sep 18	$2.50	0.29	5.2%	1.35%	6.50%	5	504
$190.00	Sep 11	$3.35	0.39	2.5%	1.81%	4.26%	1	78
$205.00	Oct 2	$1.18	0.19	10.5%	0.64%	11.18%	--	102

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 4,928

Total Puts 5,020

Put/Call Ratio 1.02

Net Difference -92

Prior's Put/Call Breakdown

Total Calls 8,471

Total Puts 12,565

Put/Call Ratio 1.48

Net Difference -4,094

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