ABNB - Options Database

ABNB

AIRBNB INC A

$190.53 +1.72%

(8/24 13:00) ◀

Monday, August 24, 2026 (2:00pm)

▶ (8/24 15:00)

◀ 8/24 14:00 ▶

Option Volume

Detail

ℹ

Current (08/24 2:00pm) 11,802

Calls: 6,623 (56%)

Puts: 5,179 (44%)

Prior (08/20) 9,948

Calls: 4,928 (50%)

Puts: 5,020 (50%)

Current vs Prior +18.64%

Calls: +34.40% (Calls)

Puts: +3.17% (Puts)

Prior 7-Day Total 121,969

Calls: 71,171 (58%)

Puts: 50,798 (42%)

Prior 7-Day Average 17,424

Calls: 10,167 (58%)

Puts: 7,256 (42%)

Current vs Prior 7-Day Avg -32.27%

Calls: -34.86%

Puts: -28.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 2:00pm) $9.47M

Calls: $7.26M (77%)

Puts: $2.21M (23%)

Prior (08/20) $15.51M

Calls: $13.57M (88%)

Puts: $1.94M (12%)

Current vs Prior -38.91%

Calls: -46.48%

Puts: +14.12%

Prior 7-Day Total $99.92M

Calls: $82.25M (82%)

Puts: $17.67M (18%)

Prior 7-Day Average $14.27M

Calls: $11.75M (82%)

Puts: $2.52M (18%)

Current vs Prior 7-Day Avg -33.64%

Calls: -38.19%

Puts: -12.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 2:00pm) 0.78

Prior (08/20) 1.02

Current vs Prior -23.24%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -1.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/24 2:00pm) 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 1,795,008

Calls: 925,200 (52%)

Puts: 869,808 (48%)

Prior 7-Day Average 256,429

Calls: 132,171 (52%)

Puts: 124,258 (48%)

Current vs Prior 7-Day Avg -12.47%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.65% | 5.11%7.05% | 11.10%

Prior 1.52% | 3.95%1.52% | 7.87%

Current vs Prior +140.92% | +29.15%+364.87% | +41.13%

Prior 7-Day Avg 2.56% | 4.33%3.03% | 8.18%

Current vs 7-Day Avg +42.68% | +17.93%+132.52% | +35.69%

Prior 7-Day Eod 1.52% | 3.95%1.46% | 7.76%

Current vs 7-Day Eod +140.92% | +29.15%+381.84% | +43.09%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.00% | 6.72%

Calls: 10.86% | 7.56%

Puts: 9.14% | 5.88%

Prior 52.92% | 10.18%

Calls: 32.04% | 10.00%

Puts: 73.81% | 10.36%

Current vs Prior -81.10% | -33.99%

Prior 7-Day Avg 29.52% | 16.46%

Calls: 31.39% | 20.79%

Puts: 27.66% | 12.12%

Current vs 7-Day Avg -66.13% | -59.17%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.26M) vs puts ($2.21M). 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
14:00	BULLISH	BULLISH	BULLISH
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 52 of results (avg 7.6%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	6.75	6.90	$6.83	2.2%	208	0.53	2.0K
$180.00	Sep 18	13.05	13.60	$13.33	4.1%	12	0.77	962
$192.50	Sep 18	5.40	5.65	$5.53	4.5%	10	0.47	--
$205.00	Sep 25	2.20	2.32	$2.26	5.3%	17	0.24	23
$175.00	Sep 18	17.00	18.05	$17.52	6.0%	12	0.85	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	5.65	5.80	$5.73	2.6%	261	0.47	302
$195.00	Sep 18	8.20	8.50	$8.35	3.6%	145	0.59	34
$192.50	Sep 4	4.95	5.25	$5.10	5.9%	26	0.56	--
$190.00	Aug 28	2.35	2.50	$2.42	6.2%	302	0.46	63
$190.00	Sep 4	3.75	4.00	$3.88	6.4%	117	0.47	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.82, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	0.79	0.96	$0.88	19.3%	34	0.12	140

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.81	0.97	$0.89	18.0%	262	0.15	217
$170.00	Sep 18	0.62	0.74	$0.68	17.6%	93	0.09	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.81, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 28	29.50	32.50	$31.00	9.7%	25	0.99	178
$155.00	Sep 4	34.80	37.70	$36.25	8.0%	10	0.99	29
$170.00	Aug 28	19.85	21.80	$20.83	9.4%	36	0.99	520
$155.00	Aug 28	34.45	37.50	$35.98	8.5%	1	0.99	339
$157.50	Aug 28	32.15	35.05	$33.60	8.6%	15	0.99	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 4	17.65	20.10	$18.88	13.0%	--	0.91	20
$200.00	Aug 28	8.40	10.30	$9.35	20.3%	25	0.90	4
$210.00	Sep 18	18.70	20.45	$19.58	8.9%	1	0.88	4
$205.00	Sep 11	13.35	16.00	$14.68	18.1%	3	0.85	--
$197.50	Aug 28	6.80	8.70	$7.75	24.5%	5	0.84	101

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 7.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	0.29	0.42	$0.36	36.1%	1.0K	0.10	598
$195.00	Aug 28	1.01	1.22	$1.12	18.7%	608	0.27	384
$200.00	Sep 18	2.60	2.80	$2.70	7.4%	331	0.29	3.0K
$192.50	Aug 28	1.81	1.95	$1.88	7.4%	302	0.40	55
$197.50	Aug 28	0.55	0.69	$0.62	22.6%	296	0.17	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 28	2.35	2.50	$2.42	6.2%	302	0.46	63
$180.00	Sep 4	0.81	0.97	$0.89	18.0%	262	0.15	217
$190.00	Sep 18	5.65	5.80	$5.73	2.6%	261	0.47	302
$185.00	Aug 28	0.77	0.99	$0.88	25.0%	212	0.21	1.3K
$182.50	Aug 28	0.40	0.54	$0.47	29.8%	207	0.13	221

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 8.9%, max 14.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Aug 28	Sep 25	36.0%	31.6%	14.1%	83	445
$197.50	Aug 28	Oct 2	34.3%	31.0%	10.6%	297	32
$187.50	Aug 28	Oct 2	35.6%	32.3%	10.2%	58	274
$190.00	Aug 28	Sep 25	34.0%	31.1%	9.3%	270	237
$192.50	Aug 28	Sep 25	33.5%	30.8%	8.6%	303	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 28	Sep 25	35.6%	31.2%	14.3%	60	157
$190.00	Aug 28	Oct 2	34.0%	30.4%	11.9%	303	65
$197.50	Aug 28	Oct 2	34.3%	31.0%	10.6%	6	101
$192.50	Aug 28	Sep 25	33.5%	30.8%	8.6%	117	34
$185.00	Aug 28	Oct 2	36.0%	33.4%	7.9%	213	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 5.25, avg 5.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Sep 25	$0.40	$2.10	$0.40	49%	5.25	$192.90
$187.50	$190.00	Sep 25	$0.78	$1.72	$0.78	60%	2.21	$188.28
$177.50	$180.00	Sep 4	$1.62	$0.88	$1.62	90%	0.54	$179.12
$200.00	$202.50	Oct 2	$0.35	$2.15	$0.35	36%	6.14	$200.35
$180.00	$182.50	Sep 25	$1.42	$1.08	$1.42	76%	0.76	$181.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Aug 28	$1.60	$0.90	$1.60	90%	0.56	$198.40
$190.00	$187.50	Sep 11	$0.57	$1.93	$0.57	47%	3.39	$189.43
$190.00	$185.00	Oct 2	$1.50	$3.50	$1.50	46%	2.33	$188.50
$197.50	$195.00	Oct 2	$1.06	$1.44	$1.06	61%	1.36	$196.44
$192.50	$190.00	Sep 25	$0.82	$1.68	$0.82	52%	2.05	$191.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.15, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$225.00	Oct 2	$2.58	$2.58	$17.42	73%	0.15	$207.58
$195.00	$197.50	Sep 25	$1.70	$1.70	$0.80	56%	2.13	$196.70
$195.00	$197.50	Sep 11	$1.46	$1.46	$1.04	60%	1.40	$196.46
$195.00	$197.50	Oct 2	$1.63	$1.63	$0.87	54%	1.87	$196.63
$202.50	$205.00	Sep 25	$0.90	$0.90	$1.60	71%	0.56	$203.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Oct 2	$1.45	$1.45	$1.05	64%	1.38	$183.55
$185.00	$182.50	Sep 25	$0.95	$0.95	$1.55	65%	0.61	$184.05
$180.00	$177.50	Sep 4	$0.41	$0.41	$2.09	85%	0.20	$179.59
$172.50	$170.00	Sep 25	$0.42	$0.42	$2.08	86%	0.20	$172.08
$180.00	$175.00	Oct 2	$1.14	$1.14	$3.86	74%	0.30	$178.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.39, cheapest $1.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 28	Sep 4	$1.38	35.6%	31.5%
$190.00	Aug 28	Sep 4	$1.50	34.0%	31.3%
$192.50	Aug 28	Sep 4	$1.52	33.5%	32.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 28	Sep 4	$1.20	35.6%	31.5%
$190.00	Aug 28	Sep 4	$1.46	34.0%	31.3%
$192.50	Aug 28	Sep 4	$1.27	33.5%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.91% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Aug 28	$3.13	$2.42	$5.55	$184.45	$195.55	2.91%
$192.50	Aug 28	$1.88	$3.83	$5.71	$186.79	$198.21	3.00%
$187.50	Aug 28	$4.60	$1.55	$6.15	$181.35	$193.65	3.23%
$195.00	Aug 28	$1.12	$5.43	$6.55	$188.45	$201.55	3.44%
$185.00	Aug 28	$6.50	$0.88	$7.38	$177.62	$192.38	3.87%
$197.50	Aug 28	$0.62	$7.75	$8.37	$189.13	$205.87	4.39%
$192.50	Sep 4	$3.40	$5.10	$8.50	$184.00	$201.00	4.46%
$190.00	Sep 4	$4.63	$3.88	$8.51	$181.49	$198.51	4.47%
$187.50	Sep 4	$5.98	$2.75	$8.73	$178.77	$196.23	4.58%
$195.00	Sep 4	$2.40	$6.63	$9.03	$185.97	$204.03	4.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.23% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Aug 28	$0.18	$0.25	$0.43	$179.57	$202.93
$200.00	$180.00	Aug 28	$0.36	$0.25	$0.61	$179.39	$200.61
$202.50	$182.50	Aug 28	$0.18	$0.47	$0.65	$181.85	$203.15
$200.00	$182.50	Aug 28	$0.36	$0.47	$0.83	$181.67	$200.83
$197.50	$180.00	Aug 28	$0.62	$0.25	$0.87	$179.13	$198.37
$197.50	$182.50	Aug 28	$0.62	$0.47	$1.09	$181.41	$198.59
$202.50	$185.00	Aug 28	$0.18	$0.88	$1.06	$183.94	$203.56
$200.00	$185.00	Aug 28	$0.36	$0.88	$1.24	$183.76	$201.24
$197.50	$185.00	Aug 28	$0.62	$0.88	$1.50	$183.50	$199.00
$195.00	$180.00	Aug 28	$1.12	$0.25	$1.37	$178.63	$196.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 2.85, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	202/205	Sep 25	$1.85	$0.65	36%	2.85	$183.15	$204.35
170/172	202/205	Sep 25	$1.32	$1.18	57%	1.12	$171.18	$203.82
162/165	202/205	Oct 2	$1.23	$1.27	59%	0.97	$163.77	$203.73
160/162	202/205	Sep 25	$1.08	$1.42	65%	0.76	$161.42	$203.58
168/170	202/205	Sep 25	$1.17	$1.33	60%	0.88	$168.83	$203.67
160/162	202/205	Oct 2	$1.12	$1.38	61%	0.81	$161.38	$203.62
172/175	202/205	Sep 25	$1.30	$1.20	54%	1.08	$173.70	$203.80
165/168	202/205	Sep 25	$1.07	$1.43	63%	0.75	$166.43	$203.57
175/178	202/205	Sep 25	$1.37	$1.13	50%	1.21	$176.13	$203.87
180/182	202/205	Oct 2	$1.63	$0.87	37%	1.87	$180.87	$204.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 12.89, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Sep 18	$0.36	$4.64	24%	12.89
$187.50	$190.00	$192.50	Aug 28	$0.22	$2.28	28%	10.36
$187.50	$190.00	$192.50	Sep 4	$0.12	$2.38	19%	19.83
$170.00	$175.00	$180.00	Sep 18	$0.32	$4.68	15%	14.62
$197.50	$200.00	$202.50	Aug 28	$0.08	$2.42	11%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$192.50	$195.00	Aug 28	$0.19	$2.31	28%	12.16
$187.50	$190.00	$192.50	Sep 4	$0.09	$2.41	19%	26.78
$185.00	$187.50	$190.00	Aug 28	$0.20	$2.30	25%	11.50
$177.50	$180.00	$182.50	Sep 4	$0.07	$2.43	12%	34.71
$182.50	$185.00	$187.50	Sep 4	$0.14	$2.36	16%	16.86

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 $-3.42, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$182.50	1:2	Oct 2	-$5.90	$4.10
$187.50	$195.00	1:2	Oct 2	-$3.08	$4.42
$200.00	$205.00	1:2	Sep 11	$0.00	$5.00
$190.00	$192.50	1:2	Aug 28	-$0.63	$1.87
$205.00	$210.00	1:2	Sep 25	-$0.46	$4.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Sep 18	-$3.42	$6.58
$187.50	$185.00	1:2	Aug 28	-$0.21	$2.29
$192.50	$190.00	1:2	Aug 28	-$1.01	$1.49
$185.00	$182.50	1:2	Aug 28	-$0.06	$2.44
$190.00	$187.50	1:2	Aug 28	-$0.68	$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.94%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 2	$5.60	0.46	2.4%	2.94%	5.29%	2	4
$197.50	Oct 2	$4.85	0.40	3.7%	2.55%	6.20%	1	1
$200.00	Oct 2	$4.00	0.35	5.0%	2.10%	7.07%	2	105
$202.50	Oct 2	$3.30	0.32	6.3%	1.73%	8.01%	1	2
$192.50	Sep 25	$5.95	0.49	1.0%	3.12%	4.16%	1	2
$195.00	Sep 25	$4.90	0.44	2.4%	2.57%	4.92%	2	13
$205.00	Oct 2	$2.67	0.27	7.6%	1.40%	9.00%	1	104
$192.50	Sep 18	$5.40	0.47	1.0%	2.83%	3.87%	10	--
$197.50	Sep 25	$3.65	0.38	3.7%	1.92%	5.57%	--	18
$200.00	Sep 25	$3.10	0.33	5.0%	1.63%	6.60%	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 6,623

Total Puts 5,179

Put/Call Ratio 0.78

Net Difference 1,444

Prior's Put/Call Breakdown

Total Calls 4,928

Total Puts 5,020

Put/Call Ratio 1.02

Net Difference -92

Prior 7-Day Put/Call Summary

Total Calls 71,171

Total Puts 50,798

Average Put/Call Ratio 0.79

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