ABNB - Options Database

ABNB

AIRBNB INC A

$190.91 +1.93%

(8/21 18:00) ◀

Monday, August 24, 2026 (1:00pm)

▶ (8/24 14:00)

◀ 8/24 13:00 ▶

Option Volume

Detail

ℹ

Current (08/24 1:00pm) 10,527

Calls: 6,173 (59%)

Puts: 4,354 (41%)

Prior (08/20) 9,033

Calls: 4,701 (52%)

Puts: 4,332 (48%)

Current vs Prior +16.54%

Calls: +31.31% (Calls)

Puts: +0.51% (Puts)

Prior 7-Day Total 149,873

Calls: 87,224 (58%)

Puts: 62,649 (42%)

Prior 7-Day Average 21,410

Calls: 12,460 (58%)

Puts: 8,949 (42%)

Current vs Prior 7-Day Avg -50.83%

Calls: -50.46%

Puts: -51.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 1:00pm) $8.85M

Calls: $6.87M (78%)

Puts: $1.98M (22%)

Prior (08/20) $14.86M

Calls: $13.02M (88%)

Puts: $1.84M (12%)

Current vs Prior -40.44%

Calls: -47.20%

Puts: +7.30%

Prior 7-Day Total $120.89M

Calls: $98.97M (82%)

Puts: $21.92M (18%)

Prior 7-Day Average $17.27M

Calls: $14.14M (82%)

Puts: $3.13M (18%)

Current vs Prior 7-Day Avg -48.76%

Calls: -51.39%

Puts: -36.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 1:00pm) 0.71

Prior (08/20) 0.92

Current vs Prior -23.46%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -7.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/24 1:00pm) 224,443

Calls: 109,677 (49%)

Puts: 114,766 (51%)

Prior (08/20) 262,087

Calls: 135,837 (52%)

Puts: 126,250 (48%)

Current vs Prior -14.36%

Prior 7-Day Total 1,752,137

Calls: 902,858 (52%)

Puts: 849,279 (48%)

Prior 7-Day Average 250,305

Calls: 128,979 (52%)

Puts: 121,325 (48%)

Current vs Prior 7-Day Avg -10.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 3.68% | 5.16%7.10% | 11.03%

Prior 1.46% | 3.35%1.46% | 6.56%

Current vs Prior +151.38% | +53.95%+384.51% | +68.24%

Prior 7-Day Avg 2.88% | 4.52%3.57% | 8.45%

Current vs 7-Day Avg +27.69% | +14.11%+98.75% | +30.58%

Prior 7-Day Eod 1.46% | 3.35%1.46% | 7.76%

Current vs 7-Day Eod +151.38% | +53.95%+385.17% | +42.20%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.04% | 7.11%

Calls: 10.20% | 7.04%

Puts: 13.89% | 7.17%

Prior 59.53% | 42.75%

Calls: 75.51% | 63.61%

Puts: 43.55% | 21.89%

Current vs Prior -79.77% | -83.37%

Prior 7-Day Avg 23.66% | 16.15%

Calls: 28.62% | 20.33%

Puts: 18.69% | 11.98%

Current vs 7-Day Avg -49.11% | -55.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.87M) vs puts ($1.98M). P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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
15:05	BULLISH	NEUTRAL	MIXED
13:00	BULLISH	BULLISH	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 37 of results (avg 7.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Sep 4	14.10	14.55	$14.33	3.1%	2	0.91	26
$170.00	Aug 28	20.70	21.80	$21.25	5.2%	36	0.99	520
$195.00	Sep 18	4.45	4.70	$4.58	5.5%	94	0.42	521
$190.00	Sep 18	6.90	7.30	$7.10	5.6%	180	0.54	2.0K
$170.00	Sep 18	21.25	22.80	$22.03	7.0%	6	0.92	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	3.55	3.70	$3.63	4.1%	117	0.33	876
$195.00	Sep 18	7.90	8.25	$8.07	4.3%	107	0.58	34
$190.00	Sep 18	5.50	5.80	$5.65	5.3%	254	0.46	302
$180.00	Sep 18	2.12	2.24	$2.18	5.5%	46	0.23	667
$190.00	Sep 4	3.55	3.80	$3.68	6.8%	83	0.45	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.65, cheapest $0.65)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.61	0.69	$0.65	12.3%	73	0.08	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.81, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 28	29.95	32.55	$31.25	8.3%	25	0.99	178
$155.00	Sep 4	34.80	37.70	$36.25	8.0%	10	0.99	29
$160.00	Sep 4	30.00	32.65	$31.33	8.5%	18	0.99	33
$170.00	Aug 28	20.70	21.80	$21.25	5.2%	36	0.99	520
$165.00	Sep 4	24.75	27.75	$26.25	11.4%	--	0.99	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 4	17.65	20.10	$18.88	13.0%	--	0.92	20
$200.00	Aug 28	8.25	10.30	$9.28	22.1%	25	0.89	4
$210.00	Sep 18	18.20	20.45	$19.33	11.6%	1	0.86	4
$205.00	Sep 11	13.35	16.00	$14.68	18.1%	3	0.84	--
$197.50	Aug 28	5.80	7.70	$6.75	28.1%	4	0.81	101

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 7.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	0.27	0.51	$0.39	61.5%	1.0K	0.11	598
$195.00	Aug 28	1.14	1.45	$1.30	23.8%	599	0.29	384
$200.00	Sep 18	2.75	2.99	$2.87	8.4%	323	0.30	3.0K
$192.50	Aug 28	2.00	2.40	$2.20	18.2%	289	0.43	55
$197.50	Aug 28	0.62	0.81	$0.72	26.4%	245	0.19	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.60	0.93	$0.77	42.9%	261	0.14	217
$190.00	Sep 18	5.50	5.80	$5.65	5.3%	254	0.46	302
$185.00	Aug 28	0.67	0.87	$0.77	26.0%	208	0.19	1.3K
$190.00	Aug 28	2.12	2.56	$2.34	18.8%	205	0.44	63
$180.00	Aug 28	0.18	0.27	$0.23	39.1%	134	0.07	683

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 8.7%, max 14.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 28	Sep 25	34.8%	30.3%	14.8%	249	237
$185.00	Aug 28	Sep 25	35.2%	31.9%	10.4%	72	445
$192.50	Aug 28	Sep 25	35.5%	32.7%	8.3%	290	57
$187.50	Aug 28	Oct 2	35.3%	32.8%	7.5%	57	274
$195.00	Aug 28	Oct 2	34.9%	33.2%	5.2%	601	388

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 28	Sep 25	35.3%	31.3%	12.8%	57	157
$190.00	Aug 28	Oct 2	34.8%	31.0%	12.4%	206	65
$185.00	Aug 28	Oct 2	35.2%	32.0%	9.9%	209	1.3K
$192.50	Aug 28	Sep 25	35.5%	32.7%	8.3%	114	34
$195.00	Aug 28	Oct 2	34.9%	33.2%	5.2%	51	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 0.58, avg 5.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Sep 4	$1.58	$0.92	$1.58	91%	0.58	$179.08
$182.50	$185.00	Sep 4	$1.25	$1.25	$1.25	79%	1.00	$183.75
$200.00	$202.50	Oct 2	$0.32	$2.18	$0.32	36%	6.81	$200.32
$185.00	$187.50	Sep 25	$1.20	$1.30	$1.20	66%	1.08	$186.20
$200.00	$202.50	Sep 25	$0.40	$2.10	$0.40	33%	5.25	$200.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Sep 4	$1.05	$1.45	$1.05	63%	1.38	$193.95
$192.50	$190.00	Sep 18	$0.80	$1.70	$0.80	52%	2.13	$191.70
$197.50	$195.00	Aug 28	$1.57	$0.93	$1.57	81%	0.59	$195.93
$192.50	$190.00	Sep 11	$0.90	$1.60	$0.90	53%	1.78	$191.60
$180.00	$177.50	Sep 25	$0.28	$2.22	$0.28	24%	7.93	$179.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.16, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$225.00	Oct 2	$2.73	$2.73	$17.27	72%	0.16	$207.73
$195.00	$197.50	Sep 25	$1.72	$1.72	$0.78	55%	2.21	$196.72
$197.50	$200.00	Oct 2	$1.35	$1.35	$1.15	59%	1.17	$198.85
$195.00	$197.50	Sep 11	$1.24	$1.24	$1.26	59%	0.98	$196.24
$215.00	$220.00	Sep 25	$0.56	$0.56	$4.44	88%	0.13	$215.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Sep 25	$1.12	$1.12	$1.38	66%	0.81	$183.88
$162.50	$160.00	Aug 28	$0.35	$0.35	$2.15	95%	0.16	$162.15
$180.00	$175.00	Oct 2	$1.23	$1.23	$3.77	74%	0.33	$178.77
$177.50	$175.00	Sep 11	$0.50	$0.50	$2.00	85%	0.25	$177.00
$185.00	$182.50	Oct 2	$1.02	$1.02	$1.48	65%	0.69	$183.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.38, cheapest $1.34)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Aug 28	Sep 4	$1.54	34.8%	31.6%
$187.50	Aug 28	Sep 4	$1.30	35.3%	32.6%
$192.50	Aug 28	Sep 4	$1.50	35.5%	32.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Aug 28	Sep 4	$1.34	34.8%	31.6%
$192.50	Aug 28	Sep 4	$1.28	35.5%	32.7%
$187.50	Aug 28	Sep 4	$1.32	35.3%	32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 3.02% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Aug 28	$3.43	$2.34	$5.77	$184.23	$195.77	3.02%
$192.50	Aug 28	$2.20	$3.60	$5.80	$186.70	$198.30	3.04%
$195.00	Aug 28	$1.30	$5.18	$6.48	$188.52	$201.48	3.39%
$187.50	Aug 28	$5.10	$1.42	$6.52	$180.98	$194.02	3.42%
$197.50	Aug 28	$0.72	$6.75	$7.47	$190.03	$204.97	3.91%
$185.00	Aug 28	$7.23	$0.77	$8.00	$177.00	$193.00	4.19%
$192.50	Sep 4	$3.70	$4.88	$8.58	$183.92	$201.08	4.49%
$195.00	Sep 4	$2.66	$5.93	$8.59	$186.41	$203.59	4.50%
$190.00	Sep 4	$4.97	$3.68	$8.65	$181.35	$198.65	4.53%
$187.50	Sep 4	$6.40	$2.74	$9.14	$178.36	$196.64	4.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.23% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Aug 28	$0.21	$0.23	$0.44	$179.56	$202.94
$200.00	$180.00	Aug 28	$0.39	$0.23	$0.62	$179.38	$200.62
$202.50	$182.50	Aug 28	$0.21	$0.43	$0.64	$181.86	$203.14
$200.00	$182.50	Aug 28	$0.39	$0.43	$0.82	$181.68	$200.82
$197.50	$180.00	Aug 28	$0.72	$0.23	$0.95	$179.05	$198.45
$202.50	$185.00	Aug 28	$0.21	$0.77	$0.98	$184.02	$203.48
$197.50	$182.50	Aug 28	$0.72	$0.43	$1.15	$181.35	$198.65
$200.00	$185.00	Aug 28	$0.39	$0.77	$1.16	$183.84	$201.16
$197.50	$185.00	Aug 28	$0.72	$0.77	$1.49	$183.51	$198.99
$202.50	$180.00	Sep 4	$0.86	$0.77	$1.63	$178.37	$204.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 0.23, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	202/205	Aug 28	$0.47	$2.03	89%	0.23	$162.03	$202.97
182/185	202/205	Oct 2	$1.88	$0.62	32%	3.03	$183.12	$204.38
182/185	202/205	Sep 25	$1.76	$0.74	36%	2.38	$183.24	$204.26
160/162	200/202	Aug 28	$0.53	$1.97	84%	0.27	$161.97	$200.53
162/165	202/205	Oct 2	$1.14	$1.36	59%	0.84	$163.86	$203.64
160/162	198/200	Aug 28	$0.68	$1.82	77%	0.37	$161.82	$198.18
160/162	195/198	Aug 28	$0.93	$1.57	66%	0.59	$161.57	$195.93
175/178	198/200	Sep 11	$1.28	$1.22	52%	1.05	$176.22	$198.78
182/185	200/202	Sep 18	$1.63	$0.87	36%	1.87	$183.37	$201.63
160/162	202/205	Oct 2	$1.01	$1.49	61%	0.68	$161.49	$203.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Sep 18	$0.17	$4.83	23%	28.41
$187.50	$190.00	$192.50	Sep 4	$0.16	$2.34	18%	14.62
$170.00	$175.00	$180.00	Sep 18	$0.32	$4.68	14%	14.62
$190.00	$192.50	$195.00	Aug 28	$0.33	$2.17	27%	6.58
$200.00	$202.50	$205.00	Aug 28	$0.06	$2.44	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Sep 11	$0.05	$2.45	14%	49.00
$185.00	$187.50	$190.00	Sep 4	$0.13	$2.37	17%	18.23
$180.00	$182.50	$185.00	Sep 11	$0.08	$2.42	12%	30.25
$185.00	$187.50	$190.00	Aug 28	$0.27	$2.23	24%	8.26
$190.00	$192.50	$195.00	Aug 28	$0.32	$2.18	27%	6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-3.37, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$182.50	1:2	Oct 2	-$5.87	$4.13
$187.50	$195.00	1:2	Oct 2	-$3.08	$4.42
$200.00	$205.00	1:2	Sep 11	-$0.05	$4.95
$205.00	$210.00	1:2	Sep 25	-$0.44	$4.56
$192.50	$195.00	1:2	Aug 28	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Sep 18	-$3.37	$6.63
$187.50	$185.00	1:2	Aug 28	-$0.12	$2.38
$190.00	$187.50	1:2	Aug 28	-$0.50	$2.00
$190.00	$185.00	1:2	Sep 18	-$1.61	$3.39
$185.00	$182.50	1:2	Aug 28	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.54%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Oct 2	$4.85	0.41	3.5%	2.54%	5.99%	1	1
$195.00	Oct 2	$5.60	0.46	2.1%	2.93%	5.08%	2	4
$200.00	Oct 2	$3.95	0.36	4.8%	2.07%	6.83%	1	105
$202.50	Oct 2	$3.35	0.33	6.1%	1.75%	7.83%	1	2
$192.50	Sep 25	$5.95	0.50	0.8%	3.12%	3.95%	1	2
$195.00	Sep 25	$4.90	0.45	2.1%	2.57%	4.71%	2	13
$205.00	Oct 2	$2.62	0.28	7.4%	1.37%	8.75%	--	104
$195.00	Sep 18	$4.45	0.42	2.1%	2.33%	4.47%	94	521
$197.50	Sep 25	$3.65	0.38	3.5%	1.91%	5.36%	--	18
$200.00	Sep 25	$3.10	0.33	4.8%	1.62%	6.39%	18	107

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 6,173

Total Puts 4,354

Put/Call Ratio 0.71

Net Difference 1,819

Prior's Put/Call Breakdown

Total Calls 4,701

Total Puts 4,332

Put/Call Ratio 0.92

Net Difference 369

Prior 7-Day Put/Call Summary

Total Calls 87,224

Total Puts 62,649

Average Put/Call Ratio 0.76

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