ABNB - Options Database

ABNB

AIRBNB INC A

$185.00 -0.75%

(8/20 15:00) ◀

Thursday, August 20, 2026 (4:00pm)

▶ (8/20 18:01)

◀ 8/20 16:00 ▶

Option Volume

Detail

ℹ

Current (08/20 4:00pm) 12,417

Calls: 6,205 (50%)

Puts: 6,212 (50%)

Prior (08/14) 24,898

Calls: 10,247 (41%)

Puts: 14,651 (59%)

Current vs Prior -50.13%

Calls: -39.45% (Calls)

Puts: -57.60% (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 -62.65%

Calls: -70.31%

Puts: -49.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/20 4:00pm) $17.93M

Calls: $15.51M (87%)

Puts: $2.42M (13%)

Prior (08/14) $10.01M

Calls: $6.68M (67%)

Puts: $3.33M (33%)

Current vs Prior +79.11%

Calls: +132.14%

Puts: -27.30%

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 -27.92%

Calls: -27.31%

Puts: -31.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 4:00pm) 1.00

Prior (08/14) 1.43

Current vs Prior -29.98%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +46.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/20 4:00pm) 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 1.46% | 3.35%1.46% | 6.56%

Prior 2.78% | 4.48%2.78% | 7.97%

Current vs Prior -47.34% | -25.27%-47.34% | -17.69%

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

Current vs 7-Day Avg -56.05% | -31.71%-65.34% | -26.89%

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

Current vs 7-Day Eod -47.34% | -25.27%-42.15% | -17.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.53% | 42.75%

Calls: 75.51% | 63.61%

Puts: 43.55% | 21.89%

Prior 12.96% | 15.02%

Calls: 7.74% | 10.31%

Puts: 18.18% | 19.72%

Current vs Prior +359.34% | +184.62%

Prior 7-Day Avg 17.40% | 11.83%

Calls: 19.92% | 13.03%

Puts: 14.89% | 10.63%

Current vs 7-Day Avg +242.10% | +261.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($15.51M) vs puts ($2.42M). Elevated premium activity with dollar volume up 79% vs prior. Below-average activity with volume down 50% 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
16:00	BULLISH	NEUTRAL	MIXED
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 27 of results (avg 7.5%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	24.65	25.90	$25.28	4.9%	20	0.96	1.4K
$148.00	Aug 21	36.65	38.60	$37.63	5.2%	1	0.99	224
$155.00	Aug 21	29.30	30.95	$30.13	5.5%	17	0.99	7.4K
$160.00	Aug 28	24.65	26.15	$25.40	5.9%	--	0.98	178
$152.50	Aug 28	31.85	33.85	$32.85	6.1%	1	0.97	450

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Sep 25	3.35	3.60	$3.48	7.2%	28	0.30	46
$190.00	Aug 28	6.00	6.55	$6.28	8.8%	16	0.71	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.06, cheapest $0.06)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Aug 21	0.05	0.06	$0.06	16.7%	187	0.03	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	34.65	37.05	$35.85	6.7%	7	1.00	1.2K
$157.50	Aug 21	26.90	29.50	$28.20	9.2%	--	1.00	148
$165.00	Aug 21	19.50	22.05	$20.78	12.3%	16	1.00	1.6K
$155.00	Aug 21	29.30	30.95	$30.13	5.5%	17	0.99	7.4K
$170.00	Aug 21	14.60	17.05	$15.83	15.5%	22	0.99	987

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	8.10	10.95	$9.52	29.9%	2	1.00	9
$200.00	Aug 21	13.05	15.65	$14.35	18.1%	1	1.00	7
$210.00	Sep 4	23.10	26.45	$24.78	13.5%	20	1.00	--
$202.50	Aug 28	15.60	18.95	$17.27	19.4%	2	0.96	--
$205.00	Aug 21	18.25	21.45	$19.85	16.1%	2	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 6.8K, top 696)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	0.91	2.02	$1.47	75.5%	411	0.53	1.4K
$195.00	Aug 28	0.23	0.87	$0.55	116.4%	187	0.13	175
$197.50	Aug 21	0.01	0.02	$0.02	50.0%	181	0.01	4.2K
$185.00	Sep 18	6.15	7.00	$6.58	12.9%	173	0.53	1.8K
$195.00	Aug 21	0.01	0.10	$0.06	150.0%	131	0.03	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 28	2.65	3.30	$2.97	21.9%	696	0.49	364
$175.00	Aug 28	0.34	0.46	$0.40	30.0%	562	0.10	255
$180.00	Aug 21	0.08	0.16	$0.12	66.7%	374	0.07	778
$182.50	Aug 21	0.30	0.45	$0.38	39.5%	240	0.20	407
$185.00	Aug 21	0.97	1.51	$1.24	43.5%	219	0.48	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 22.6%, max 26.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Sep 11	37.8%	29.9%	26.4%	124	418
$185.00	Aug 21	Sep 25	34.4%	28.0%	23.0%	416	1.4K
$182.50	Aug 21	Sep 25	33.8%	28.6%	18.5%	34	247

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Sep 11	37.8%	29.9%	26.4%	102	364
$185.00	Aug 21	Sep 25	34.4%	28.0%	23.0%	222	547
$182.50	Aug 21	Sep 25	33.8%	28.6%	18.5%	240	421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 0.89, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$195.00	Oct 2	$11.88	$10.62	$11.88	76%	0.89	$184.38
$162.50	$165.00	Aug 21	$1.65	$0.85	$1.65	99%	0.52	$164.15
$180.00	$182.50	Aug 28	$0.93	$1.57	$0.93	75%	1.69	$180.93
$172.50	$175.00	Sep 25	$1.40	$1.10	$1.40	79%	0.79	$173.90
$190.00	$192.50	Sep 11	$0.33	$2.17	$0.33	37%	6.58	$190.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$190.00	Sep 11	$4.95	$2.55	$4.95	80%	0.52	$192.55
$192.50	$190.00	Aug 28	$1.50	$1.00	$1.50	85%	0.67	$191.00
$195.00	$190.00	Sep 18	$3.05	$1.95	$3.05	72%	0.64	$191.95
$180.00	$177.50	Aug 28	$0.19	$2.31	$0.19	25%	12.16	$179.81
$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. 69 found (best R:R 0.70, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Aug 28	$1.03	$1.03	$1.47	70%	0.70	$191.03
$197.50	$200.00	Sep 11	$0.65	$0.65	$1.85	80%	0.35	$198.15
$205.00	$210.00	Aug 21	$0.24	$0.24	$4.76	95%	0.05	$205.24
$195.00	$200.00	Sep 4	$0.83	$0.83	$4.17	78%	0.20	$195.83
$202.50	$205.00	Oct 2	$0.70	$0.70	$1.80	76%	0.39	$203.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 2	$1.53	$1.53	$3.47	73%	0.44	$173.47
$152.50	$150.00	Sep 4	$0.48	$0.48	$2.02	95%	0.24	$152.02
$162.50	$160.00	Aug 28	$0.40	$0.40	$2.10	94%	0.19	$162.10
$177.50	$175.00	Aug 28	$0.62	$0.62	$1.88	80%	0.33	$176.88
$160.00	$157.50	Aug 21	$0.26	$0.26	$2.24	96%	0.12	$159.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.73)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$1.76	34.4%	27.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 21	Aug 28	$1.73	34.4%	27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.46% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 21	$1.47	$1.24	$2.71	$182.29	$187.71	1.46%
$187.50	Aug 21	$0.61	$2.65	$3.26	$184.24	$190.76	1.76%
$182.50	Aug 21	$3.14	$0.38	$3.52	$178.98	$186.02	1.90%
$190.00	Aug 21	$0.15	$4.95	$5.10	$184.90	$195.10	2.76%
$180.00	Aug 21	$6.03	$0.12	$6.15	$173.85	$186.15	3.32%
$185.00	Aug 28	$3.23	$2.97	$6.20	$178.80	$191.20	3.35%
$187.50	Aug 28	$2.48	$4.63	$7.11	$180.39	$194.61	3.84%
$182.50	Aug 28	$5.35	$1.96	$7.31	$175.19	$189.81	3.95%
$180.00	Aug 28	$6.28	$1.21	$7.49	$172.51	$187.49	4.05%
$190.00	Aug 28	$1.56	$6.28	$7.84	$182.16	$197.84	4.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.13% of stock, avg 2.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$180.00	Aug 21	$0.12	$0.12	$0.24	$179.76	$192.74
$190.00	$180.00	Aug 21	$0.15	$0.12	$0.27	$179.73	$190.27
$205.00	$180.00	Aug 21	$0.25	$0.12	$0.37	$179.63	$205.37
$192.50	$182.50	Aug 21	$0.12	$0.38	$0.50	$182.00	$193.00
$190.00	$182.50	Aug 21	$0.15	$0.38	$0.53	$181.97	$190.53
$205.00	$182.50	Aug 21	$0.25	$0.38	$0.63	$181.87	$205.63
$187.50	$180.00	Aug 21	$0.61	$0.12	$0.73	$179.27	$188.23
$197.50	$175.00	Aug 28	$0.53	$0.40	$0.93	$174.07	$198.43
$192.50	$175.00	Aug 28	$0.53	$0.40	$0.93	$174.07	$193.43
$195.00	$175.00	Aug 28	$0.55	$0.40	$0.95	$174.05	$195.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.34, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	190/192	Aug 28	$1.43	$1.07	64%	1.34	$161.07	$191.43
175/178	190/192	Aug 28	$1.65	$0.85	51%	1.94	$175.85	$191.65
170/172	190/192	Aug 28	$1.24	$1.26	63%	0.98	$171.26	$191.24
165/168	190/192	Aug 28	$1.15	$1.35	66%	0.85	$166.35	$191.15
168/170	202/205	Oct 2	$1.31	$1.19	57%	1.10	$168.69	$203.81
160/162	198/200	Aug 28	$0.68	$1.82	82%	0.37	$161.82	$198.18
160/162	200/202	Aug 28	$0.54	$1.96	87%	0.28	$161.96	$200.54
170/172	198/200	Sep 11	$1.11	$1.39	64%	0.80	$171.39	$198.61
172/175	190/192	Aug 28	$1.14	$1.36	60%	0.84	$173.86	$191.14
172/175	202/205	Sep 25	$1.27	$1.23	55%	1.03	$173.73	$203.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Sep 25	$0.08	$4.92	21%	61.50
$175.00	$180.00	$185.00	Sep 18	$0.21	$4.79	24%	22.81
$190.00	$195.00	$200.00	Sep 18	$0.32	$4.68	21%	14.62
$185.00	$187.50	$190.00	Aug 21	$0.40	$2.10	44%	5.25
$200.00	$210.00	$220.00	Sep 18	$0.63	$9.37	16%	14.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 21	$0.55	$1.95	54%	3.55
$180.00	$182.50	$185.00	Sep 4	$0.05	$2.45	17%	49.00
$170.00	$175.00	$180.00	Sep 18	$0.37	$4.63	20%	12.51
$185.00	$187.50	$190.00	Sep 4	$0.09	$2.41	18%	26.78
$177.50	$180.00	$182.50	Sep 11	$0.07	$2.43	14%	34.71

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 $-4.79, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Aug 21	-$0.25	$2.25
$180.00	$185.00	1:2	Sep 11	-$2.32	$2.68
$185.00	$190.00	1:2	Sep 18	-$1.58	$3.42
$195.00	$200.00	1:2	Sep 18	-$0.37	$4.63
$190.00	$195.00	1:2	Sep 18	-$1.18	$3.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$202.50	1:2	Aug 28	-$4.79	$7.71
$195.00	$190.00	1:2	Aug 21	-$0.38	$4.62
$197.50	$190.00	1:2	Sep 11	-$2.80	$4.70
$190.00	$187.50	1:2	Aug 21	-$0.35	$2.15
$185.00	$180.00	1:2	Sep 18	-$1.35	$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.03%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 2	$3.75	0.35	5.4%	2.03%	7.43%	1	4
$190.00	Sep 25	$4.75	0.42	2.7%	2.57%	5.27%	1	79
$200.00	Oct 2	$2.62	0.28	8.1%	1.42%	9.52%	30	102
$202.50	Oct 2	$2.03	0.24	9.5%	1.10%	10.56%	10	--
$185.00	Sep 18	$6.15	0.53	0.0%	3.32%	3.32%	173	1.8K
$195.00	Sep 25	$3.05	0.31	5.4%	1.65%	7.05%	--	13
$185.00	Sep 25	$6.10	0.52	0.0%	3.30%	3.30%	5	60
$190.00	Sep 18	$3.90	0.40	2.7%	2.11%	4.81%	32	1.6K
$205.00	Oct 2	$1.66	0.20	10.8%	0.90%	11.71%	22	102
$197.50	Sep 25	$1.99	0.27	6.8%	1.08%	7.83%	32	15

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 6,205

Total Puts 6,212

Put/Call Ratio 1.00

Net Difference -7

Prior's Put/Call Breakdown

Total Calls 10,247

Total Puts 14,651

Put/Call Ratio 1.43

Net Difference -4,404

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