ABNB - Options Database

ABNB

AIRBNB INC A

$186.64 +0.89%

(8/20 18:01) ◀

Friday, August 21, 2026 (3:05pm)

▶ (8/21 15:10)

◀ 8/21 15:05 ▶

Option Volume

Detail

ℹ

Current (08/21 3:05pm) 14,239

Calls: 6,933 (49%)

Puts: 7,306 (51%)

Prior (08/19) 15,744

Calls: 9,789 (62%)

Puts: 5,955 (38%)

Current vs Prior -9.56%

Calls: -29.18% (Calls)

Puts: +22.69% (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 -57.17%

Calls: -66.82%

Puts: -40.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/21 3:05pm) $13.48M

Calls: $10.65M (79%)

Puts: $2.83M (21%)

Prior (08/19) $15.34M

Calls: $13.08M (85%)

Puts: $2.27M (15%)

Current vs Prior -12.14%

Calls: -18.54%

Puts: +24.73%

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 -45.83%

Calls: -50.09%

Puts: -20.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:05pm) 1.05

Prior (08/19) 0.61

Current vs Prior +73.23%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +54.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/21 3:05pm) 265,448

Calls: 137,471 (52%)

Puts: 127,977 (48%)

Prior (08/19) 259,472

Calls: 134,898 (52%)

Puts: 124,574 (48%)

Current vs Prior +2.30%

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 +7.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.52% | 3.95%1.52% | 7.87%

Prior 2.78% | 4.48%2.78% | 7.97%

Current vs Prior -45.49% | -11.83%-45.49% | -1.26%

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

Current vs 7-Day Avg -54.51% | -19.43%-64.12% | -12.30%

Prior 7-Day Eod 2.78% | 4.48%1.46% | 6.56%

Current vs 7-Day Eod -45.49% | -11.83%+3.51% | +19.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.92% | 10.18%

Calls: 32.04% | 10.00%

Puts: 73.81% | 10.36%

Prior 12.96% | 15.02%

Calls: 7.74% | 10.31%

Puts: 18.18% | 19.72%

Current vs Prior +308.33% | -32.22%

Prior 7-Day Avg 17.40% | 11.83%

Calls: 19.92% | 13.03%

Puts: 14.89% | 10.63%

Current vs 7-Day Avg +204.11% | -13.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($10.65M) vs puts ($2.83M). Slightly bearish P/C ratio of 1.05. P/C ratio rising 73% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
15:05	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 50 of results (avg 7.0%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	7.05	7.25	$7.15	2.8%	468	0.56	1.9K
$170.00	Aug 21	16.45	16.95	$16.70	3.0%	277	1.00	987
$150.00	Aug 21	36.40	37.80	$37.10	3.8%	210	1.00	1.2K
$155.00	Aug 21	30.60	31.90	$31.25	4.2%	266	0.99	7.3K
$190.00	Sep 18	4.60	4.80	$4.70	4.3%	541	0.43	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	7.40	7.65	$7.53	3.3%	54	0.57	262
$185.00	Sep 18	4.85	5.10	$4.97	5.0%	585	0.44	778
$187.50	Sep 4	4.35	4.60	$4.47	5.6%	75	0.52	20
$180.00	Sep 18	3.00	3.20	$3.10	6.5%	73	0.31	645
$192.50	Aug 28	6.55	7.05	$6.80	7.4%	9	0.77	25

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 28	35.35	38.15	$36.75	7.6%	2	1.00	55
$152.50	Aug 28	33.00	36.00	$34.50	8.7%	--	1.00	450
$157.50	Aug 28	28.40	31.00	$29.70	8.8%	--	1.00	96
$160.00	Aug 28	25.70	27.45	$26.58	6.6%	1	1.00	178
$170.00	Aug 28	15.65	18.15	$16.90	14.8%	4	1.00	514

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 21	4.40	6.80	$5.60	42.9%	1	1.00	4
$195.00	Aug 21	6.65	9.75	$8.20	37.8%	2	1.00	2
$200.00	Aug 21	11.65	14.50	$13.08	21.8%	8	1.00	7
$210.00	Aug 21	21.60	24.40	$23.00	12.2%	1	1.00	1
$190.00	Aug 21	2.50	3.65	$3.08	37.3%	85	0.94	71

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 11.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	4.60	4.80	$4.70	4.3%	541	0.43	1.6K
$185.00	Sep 18	7.05	7.25	$7.15	2.8%	468	0.56	1.9K
$190.00	Aug 21	0.02	0.06	$0.04	100.0%	456	0.05	1.0K
$187.50	Aug 21	0.03	0.20	$0.12	141.7%	344	0.21	425
$160.00	Aug 21	25.80	27.10	$26.45	4.9%	298	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.96	1.19	$1.08	21.3%	1.6K	0.13	1.6K
$185.00	Aug 28	2.08	2.36	$2.22	12.6%	1.3K	0.40	851
$185.00	Sep 18	4.85	5.10	$4.97	5.0%	585	0.44	778
$187.50	Aug 21	0.71	1.33	$1.02	60.8%	503	0.79	313
$185.00	Aug 21	0.00	0.05	$0.03	166.7%	266	0.06	525

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 53.3%, max 55.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Sep 4	46.0%	29.5%	55.9%	371	489

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 21	Sep 11	46.0%	30.5%	50.8%	525	316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 38.47, avg 5.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$220.00	Sep 25	$0.38	$14.62	$0.38	18%	38.47	$205.38
$155.00	$157.50	Aug 21	$1.40	$1.10	$1.40	99%	0.79	$156.40
$175.00	$195.00	Oct 2	$11.08	$8.92	$11.08	74%	0.81	$186.08
$180.00	$182.50	Sep 4	$1.52	$0.98	$1.52	75%	0.64	$181.52
$200.00	$202.50	Sep 25	$0.32	$2.18	$0.32	25%	6.81	$200.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$172.50	Sep 25	$0.23	$2.27	$0.23	22%	9.87	$174.77
$175.00	$172.50	Sep 11	$0.16	$2.34	$0.16	17%	14.63	$174.84
$180.00	$177.50	Sep 25	$0.56	$1.94	$0.56	32%	3.46	$179.44
$177.50	$175.00	Oct 2	$0.50	$2.00	$0.50	29%	4.00	$177.00
$177.50	$175.00	Sep 4	$0.26	$2.24	$0.26	19%	8.62	$177.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.52, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Sep 25	$0.80	$0.80	$1.70	70%	0.47	$198.30
$200.00	$210.00	Sep 18	$1.13	$1.13	$8.87	79%	0.13	$201.13
$197.50	$200.00	Aug 28	$0.23	$0.23	$2.27	90%	0.10	$197.73
$210.00	$220.00	Sep 18	$0.43	$0.43	$9.57	91%	0.04	$210.43
$200.00	$205.00	Oct 2	$1.16	$1.16	$3.84	72%	0.30	$201.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Sep 4	$0.85	$0.85	$1.65	89%	0.52	$166.65
$167.50	$165.00	Sep 25	$0.94	$0.94	$1.56	85%	0.60	$166.56
$152.50	$150.00	Aug 21	$0.49	$0.49	$2.01	95%	0.24	$152.01
$162.50	$160.00	Sep 25	$0.64	$0.64	$1.86	89%	0.34	$161.86
$175.00	$170.00	Oct 2	$1.31	$1.31	$3.69	74%	0.36	$173.69

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 0.61% of stock, avg 6.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 21	$0.12	$1.02	$1.14	$186.36	$188.64	0.61%
$185.00	Aug 21	$1.81	$0.03	$1.84	$183.16	$186.84	0.99%
$190.00	Aug 21	$0.04	$3.08	$3.12	$186.88	$193.12	1.67%
$182.50	Aug 21	$3.77	$0.01	$3.78	$178.72	$186.28	2.03%
$192.50	Aug 21	$0.01	$5.60	$5.61	$186.89	$198.11	3.01%
$187.50	Aug 28	$2.67	$3.38	$6.05	$181.45	$193.55	3.24%
$185.00	Aug 28	$4.00	$2.22	$6.22	$178.78	$191.22	3.33%
$180.00	Aug 21	$6.68	$0.01	$6.69	$173.31	$186.69	3.58%
$190.00	Aug 28	$1.69	$5.08	$6.77	$183.23	$196.77	3.63%
$182.50	Aug 28	$5.85	$1.39	$7.24	$175.26	$189.74	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.08% of stock, avg 2.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$185.00	Aug 21	$0.12	$0.03	$0.15	$184.85	$187.65
$197.50	$175.00	Aug 28	$0.40	$0.25	$0.65	$174.35	$198.15
$197.50	$177.50	Aug 28	$0.40	$0.47	$0.87	$176.63	$198.37
$195.00	$175.00	Aug 28	$0.63	$0.25	$0.88	$174.12	$195.88
$195.00	$177.50	Aug 28	$0.63	$0.47	$1.10	$176.40	$196.10
$210.00	$165.00	Sep 18	$0.63	$0.57	$1.20	$163.80	$211.20
$197.50	$180.00	Aug 28	$0.40	$0.82	$1.22	$178.78	$198.72
$195.00	$180.00	Aug 28	$0.63	$0.82	$1.45	$178.55	$196.45
$192.50	$175.00	Aug 28	$1.02	$0.25	$1.27	$173.73	$193.77
$192.50	$177.50	Aug 28	$1.02	$0.47	$1.49	$176.01	$193.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 2.29, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	198/200	Sep 25	$1.74	$0.76	55%	2.29	$165.76	$199.24
165/168	202/205	Sep 25	$1.42	$1.08	63%	1.31	$166.08	$203.92
165/168	192/195	Sep 4	$1.53	$0.97	58%	1.58	$165.97	$194.03
165/168	195/198	Sep 25	$1.70	$0.80	50%	2.13	$165.80	$196.70
160/162	198/200	Sep 25	$1.44	$1.06	59%	1.36	$161.06	$198.94
165/168	195/198	Sep 4	$1.20	$1.30	66%	0.92	$166.30	$196.20
165/168	198/200	Sep 4	$1.04	$1.46	72%	0.71	$166.46	$198.54
160/162	202/205	Sep 25	$1.12	$1.38	67%	0.81	$161.38	$203.62
165/168	200/202	Sep 25	$1.26	$1.24	60%	1.02	$166.24	$201.26
160/162	195/198	Sep 25	$1.40	$1.10	54%	1.27	$161.10	$196.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 8.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Aug 21	$0.27	$2.23	78%	8.26
$175.00	$180.00	$185.00	Sep 18	$0.30	$4.70	23%	15.67
$200.00	$210.00	$220.00	Sep 18	$0.70	$9.30	18%	13.29
$195.00	$200.00	$205.00	Oct 2	$0.16	$4.84	16%	30.25
$185.00	$187.50	$190.00	Aug 21	$1.61	$0.89	90%	0.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 21	$1.07	$1.43	89%	1.34
$182.50	$185.00	$187.50	Aug 21	$0.97	$1.53	78%	1.58
$190.00	$195.00	$200.00	Sep 18	$0.45	$4.55	22%	10.11
$185.00	$187.50	$190.00	Sep 11	$0.05	$2.45	15%	49.00
$177.50	$180.00	$182.50	Sep 4	$0.09	$2.41	15%	26.78

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 $-3.16, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Aug 21	-$0.86	$1.64
$205.00	$220.00	1:2	Sep 25	-$0.91	$14.09
$185.00	$190.00	1:2	Sep 11	-$1.45	$3.55
$190.00	$195.00	1:2	Sep 18	-$1.12	$3.88
$195.00	$200.00	1:2	Sep 18	-$0.61	$4.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$3.16	$6.84
$200.00	$190.00	1:2	Sep 25	-$1.77	$8.23
$192.50	$190.00	1:2	Aug 21	-$0.56	$1.94
$200.00	$195.00	1:2	Aug 21	-$3.32	$1.68
$180.00	$175.00	1:2	Sep 18	-$0.60	$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.22%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 2	$4.15	0.36	4.5%	2.22%	6.70%	1	5
$190.00	Sep 25	$5.20	0.45	1.8%	2.79%	4.59%	5	78
$200.00	Oct 2	$2.75	0.28	7.2%	1.47%	8.63%	--	105
$195.00	Sep 25	$3.35	0.35	4.5%	1.79%	6.27%	--	13
$190.00	Sep 18	$4.60	0.43	1.8%	2.46%	4.26%	541	1.6K
$197.50	Sep 25	$2.64	0.30	5.8%	1.41%	7.23%	--	18
$195.00	Sep 18	$2.82	0.31	4.5%	1.51%	5.99%	101	507
$200.00	Sep 25	$2.08	0.25	7.2%	1.11%	8.27%	--	104
$205.00	Oct 2	$1.69	0.20	9.8%	0.91%	10.74%	--	104
$202.50	Sep 25	$1.62	0.22	8.5%	0.87%	9.37%	10	19

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 6,933

Total Puts 7,306

Put/Call Ratio 1.05

Net Difference -373

Prior's Put/Call Breakdown

Total Calls 9,789

Total Puts 5,955

Put/Call Ratio 0.61

Net Difference 3,834

Prior 7-Day Put/Call Summary

Total Calls 146,281

Total Puts 86,444

Average Put/Call Ratio 0.68

Ratio Trend Rising

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