ABNB - Options Database

ABNB

AIRBNB INC A

$185.05 -0.72%

(8/20 14:00) ◀

Thursday, August 20, 2026 (3:00pm)

▶ (8/20 16:00)

◀ 8/20 15:00 ▶

Option Volume

Detail

ℹ

Current (08/20 3:00pm) 10,819

Calls: 5,403 (50%)

Puts: 5,416 (50%)

Prior (08/14) 22,676

Calls: 9,041 (40%)

Puts: 13,635 (60%)

Current vs Prior -52.29%

Calls: -40.24% (Calls)

Puts: -60.28% (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 -67.46%

Calls: -74.14%

Puts: -56.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/20 3:00pm) $16.41M

Calls: $14.35M (87%)

Puts: $2.06M (13%)

Prior (08/14) $8.88M

Calls: $6.07M (68%)

Puts: $2.82M (32%)

Current vs Prior +84.72%

Calls: +136.60%

Puts: -26.94%

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 -34.06%

Calls: -32.76%

Puts: -41.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 3:00pm) 1.00

Prior (08/14) 1.51

Current vs Prior -33.53%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +46.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/20 3:00pm) 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 2.33% | 4.20%2.33% | 8.00%

Prior 2.78% | 4.48%2.78% | 7.97%

Current vs Prior -16.07% | -6.25%-16.07% | +0.47%

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

Current vs 7-Day Avg -29.96% | -14.33%-44.77% | -10.76%

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

Current vs 7-Day Eod -16.07% | -6.25%-7.81% | +1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.12% | 11.30%

Calls: 48.00% | 13.72%

Puts: 8.24% | 8.89%

Prior 12.96% | 15.02%

Calls: 7.74% | 10.31%

Puts: 18.18% | 19.72%

Current vs Prior +116.98% | -24.77%

Prior 7-Day Avg 17.40% | 11.83%

Calls: 19.92% | 13.03%

Puts: 14.89% | 10.63%

Current vs 7-Day Avg +61.60% | -4.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($14.35M) vs puts ($2.06M). Elevated premium activity with dollar volume up 85% vs prior. Below-average activity with volume down 52% vs prior. Slightly bearish P/C ratio of 1.00.

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
15:00	BULLISH	NEUTRAL	MIXED
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 60 of results (avg 7.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	34.85	36.20	$35.53	3.8%	7	1.00	1.2K
$155.00	Aug 21	29.80	31.00	$30.40	3.9%	17	0.99	7.4K
$185.00	Sep 18	6.20	6.45	$6.33	3.9%	173	0.52	1.8K
$155.00	Sep 18	30.50	31.75	$31.13	4.0%	15	0.96	485
$152.50	Aug 28	32.45	33.85	$33.15	4.2%	1	0.97	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	8.35	8.60	$8.48	2.9%	13	0.61	267
$180.00	Sep 18	3.60	3.75	$3.68	4.1%	43	0.35	641
$185.00	Sep 18	5.60	5.85	$5.73	4.4%	24	0.48	769
$190.00	Sep 4	6.90	7.30	$7.10	5.6%	1	0.66	32
$175.00	Sep 25	2.76	2.92	$2.84	5.6%	65	0.26	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.69, cheapest $0.69)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Aug 28	0.63	0.75	$0.69	17.4%	16	0.16	65

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	34.85	36.20	$35.53	3.8%	7	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	14.90	16.90	$15.90	12.6%	21	0.99	987

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	4.40	5.25	$4.83	17.6%	7	1.00	74
$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
$205.00	Aug 21	18.25	21.10	$19.68	14.5%	2	0.97	--
$202.50	Aug 28	15.45	18.00	$16.73	15.2%	2	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 5.7K, top 675)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	1.11	1.95	$1.53	54.9%	389	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	6.20	6.45	$6.33	3.9%	173	0.52	1.8K
$195.00	Aug 28	0.38	0.64	$0.51	51.0%	123	0.13	175
$200.00	Sep 18	1.42	1.55	$1.49	8.7%	93	0.18	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 28	2.89	3.20	$3.05	10.2%	675	0.49	364
$175.00	Aug 28	0.33	0.42	$0.38	23.7%	547	0.10	255
$180.00	Aug 21	0.10	0.14	$0.12	33.3%	313	0.07	778
$182.50	Aug 21	0.21	0.45	$0.33	72.7%	192	0.18	407
$170.00	Aug 28	0.04	0.15	$0.10	110.0%	176	0.03	114

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 7.2%, max 11.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 21	Sep 25	32.6%	29.1%	11.9%	394	1.4K
$182.50	Aug 21	Sep 25	32.8%	30.4%	8.0%	31	247
$187.50	Aug 21	Sep 11	31.5%	30.9%	1.8%	44	418

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 21	Sep 25	32.6%	29.1%	11.9%	174	547
$182.50	Aug 21	Sep 25	32.8%	30.4%	8.0%	192	421
$187.50	Aug 21	Sep 11	31.5%	30.9%	1.8%	57	364

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 0.65, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$200.00	Oct 2	$13.23	$14.27	$13.23	78%	1.08	$185.73
$175.00	$177.50	Sep 4	$1.32	$1.18	$1.32	83%	0.89	$176.32
$182.50	$185.00	Sep 25	$1.05	$1.45	$1.05	59%	1.38	$183.55
$175.00	$180.00	Sep 25	$3.28	$1.72	$3.28	75%	0.52	$178.28
$172.50	$175.00	Sep 25	$1.67	$0.83	$1.67	79%	0.50	$174.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$187.50	Sep 11	$6.07	$3.93	$6.07	81%	0.65	$191.43
$180.00	$175.00	Oct 2	$1.14	$3.86	$1.14	36%	3.39	$178.86
$162.50	$150.00	Sep 11	$0.30	$12.20	$0.30	9%	40.67	$162.20
$192.50	$190.00	Aug 28	$1.67	$0.83	$1.67	81%	0.50	$190.83
$185.00	$182.50	Sep 25	$0.90	$1.60	$0.90	47%	1.78	$184.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.24, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 2	$1.37	$1.37	$3.63	73%	0.38	$201.37
$205.00	$210.00	Aug 21	$0.24	$0.24	$4.76	95%	0.05	$205.24
$197.50	$200.00	Sep 11	$0.54	$0.54	$1.96	80%	0.28	$198.04
$200.00	$205.00	Sep 4	$0.38	$0.38	$4.62	89%	0.08	$200.38
$200.00	$210.00	Sep 18	$0.97	$0.97	$9.03	82%	0.11	$200.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Sep 4	$0.48	$0.48	$2.02	94%	0.24	$152.02
$175.00	$170.00	Oct 2	$1.50	$1.50	$3.50	72%	0.43	$173.50
$182.50	$180.00	Sep 25	$1.32	$1.32	$1.18	58%	1.12	$181.18
$162.50	$160.00	Aug 28	$0.40	$0.40	$2.10	94%	0.19	$162.10
$167.50	$165.00	Sep 25	$0.54	$0.54	$1.96	85%	0.28	$166.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.84, cheapest $1.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$1.75	32.6%	28.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$1.93	32.6%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.43% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 21	$1.53	$1.12	$2.65	$182.35	$187.65	1.43%
$187.50	Aug 21	$0.48	$2.79	$3.27	$184.23	$190.77	1.77%
$182.50	Aug 21	$3.26	$0.33	$3.59	$178.91	$186.09	1.94%
$190.00	Aug 21	$0.12	$4.83	$4.95	$185.05	$194.95	2.67%
$180.00	Aug 21	$5.63	$0.12	$5.75	$174.25	$185.75	3.11%
$185.00	Aug 28	$3.28	$3.05	$6.33	$178.67	$191.33	3.42%
$187.50	Aug 28	$2.19	$4.50	$6.69	$180.81	$194.19	3.62%
$182.50	Aug 28	$4.93	$2.01	$6.94	$175.56	$189.44	3.75%
$190.00	Aug 28	$1.40	$6.18	$7.58	$182.42	$197.58	4.10%
$180.00	Aug 28	$6.55	$1.29	$7.84	$172.16	$187.84	4.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.12% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$180.00	Aug 21	$0.10	$0.12	$0.22	$179.78	$192.72
$190.00	$180.00	Aug 21	$0.12	$0.12	$0.24	$179.76	$190.24
$205.00	$180.00	Aug 21	$0.25	$0.12	$0.37	$179.63	$205.37
$192.50	$182.50	Aug 21	$0.10	$0.33	$0.43	$182.07	$192.93
$190.00	$182.50	Aug 21	$0.12	$0.33	$0.45	$182.05	$190.45
$205.00	$182.50	Aug 21	$0.25	$0.33	$0.58	$181.92	$205.58
$187.50	$180.00	Aug 21	$0.48	$0.12	$0.60	$179.40	$188.10
$197.50	$175.00	Aug 28	$0.36	$0.38	$0.74	$174.26	$198.24
$187.50	$182.50	Aug 21	$0.48	$0.33	$0.81	$181.69	$188.31
$195.00	$175.00	Aug 28	$0.51	$0.38	$0.89	$174.11	$195.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 0.32, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	198/200	Aug 28	$0.60	$1.90	84%	0.32	$161.90	$198.10
170/175	200/205	Oct 2	$2.87	$2.13	46%	1.35	$172.13	$202.87
165/168	202/205	Sep 25	$0.97	$1.53	67%	0.63	$166.53	$203.47
160/162	192/195	Aug 28	$0.77	$1.73	74%	0.45	$161.73	$193.27
165/168	195/198	Sep 25	$1.27	$1.23	54%	1.03	$166.23	$196.27
165/168	198/200	Sep 25	$1.14	$1.36	59%	0.84	$166.36	$198.64
172/175	198/200	Sep 11	$1.13	$1.37	59%	0.82	$173.87	$198.63
160/162	195/198	Aug 28	$0.55	$1.95	81%	0.28	$161.95	$195.55
160/162	202/205	Sep 25	$0.75	$1.75	72%	0.43	$161.75	$203.25
160/162	190/192	Aug 28	$0.92	$1.58	65%	0.58	$161.58	$190.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 5.76, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Sep 18	$0.25	$4.75	25%	19.00
$182.50	$185.00	$187.50	Aug 21	$0.68	$1.82	56%	2.68
$200.00	$210.00	$220.00	Sep 18	$0.62	$9.38	16%	15.13
$195.00	$200.00	$205.00	Sep 4	$0.25	$4.75	15%	19.00
$195.00	$197.50	$200.00	Sep 11	$0.06	$2.44	12%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 21	$0.37	$2.13	54%	5.76
$190.00	$195.00	$200.00	Sep 18	$0.15	$4.85	20%	32.33
$182.50	$185.00	$187.50	Aug 21	$0.88	$1.62	61%	1.84
$177.50	$180.00	$182.50	Aug 28	$0.12	$2.38	20%	19.83
$170.00	$175.00	$180.00	Sep 18	$0.46	$4.54	20%	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-4.29, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Aug 21	-$0.89	$1.61
$190.00	$195.00	1:2	Sep 4	-$0.01	$4.99
$200.00	$205.00	1:2	Oct 2	-$0.36	$4.64
$190.00	$195.00	1:2	Sep 18	-$0.94	$4.06
$195.00	$200.00	1:2	Sep 18	-$0.47	$4.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$202.50	1:2	Aug 28	-$4.29	$8.21
$197.50	$187.50	1:2	Sep 11	-$0.46	$9.54
$190.00	$187.50	1:2	Aug 21	-$0.75	$1.75
$175.00	$170.00	1:2	Sep 18	-$0.25	$4.75
$180.00	$175.00	1:2	Sep 18	-$0.78	$4.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.57%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 25	$4.75	0.42	2.7%	2.57%	5.24%	1	79
$200.00	Oct 2	$2.45	0.27	8.1%	1.32%	9.40%	--	102
$195.00	Sep 25	$3.05	0.32	5.4%	1.65%	7.03%	--	13
$190.00	Sep 18	$3.95	0.39	2.7%	2.13%	4.81%	28	1.6K
$197.50	Sep 25	$2.42	0.27	6.7%	1.31%	8.04%	32	15
$205.00	Oct 2	$1.65	0.18	10.8%	0.89%	11.67%	1	102
$195.00	Sep 18	$2.43	0.28	5.4%	1.31%	6.69%	5	504
$200.00	Sep 25	$1.90	0.22	8.1%	1.03%	9.11%	31	117
$187.50	Sep 11	$4.05	0.46	1.3%	2.19%	3.51%	1	1
$190.00	Sep 11	$3.25	0.39	2.7%	1.76%	4.43%	2	78

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 5,403

Total Puts 5,416

Put/Call Ratio 1.00

Net Difference -13

Prior's Put/Call Breakdown

Total Calls 9,041

Total Puts 13,635

Put/Call Ratio 1.51

Net Difference -4,594

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