ABNB - Options Database

ABNB

AIRBNB INC A

$190.59 +1.75%

(8/24 14:00) ◀

Monday, August 24, 2026 (3:00pm)

▶

◀ 8/24 15:00

Option Volume

Detail

ℹ

Current (08/24 3:00pm) 13,684

Calls: 7,627 (56%)

Puts: 6,057 (44%)

Prior (08/20) 10,819

Calls: 5,403 (50%)

Puts: 5,416 (50%)

Current vs Prior +26.48%

Calls: +41.16% (Calls)

Puts: +11.84% (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 -21.47%

Calls: -24.98%

Puts: -16.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 3:00pm) $11.05M

Calls: $8.41M (76%)

Puts: $2.64M (24%)

Prior (08/20) $16.41M

Calls: $14.35M (87%)

Puts: $2.06M (13%)

Current vs Prior -32.63%

Calls: -41.39%

Puts: +28.44%

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 -22.56%

Calls: -28.43%

Puts: +4.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 3:00pm) 0.79

Prior (08/20) 1.00

Current vs Prior -20.78%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +0.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/24 3:00pm) 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 3.44% | 5.06%7.06% | 11.03%

Prior 1.52% | 3.95%1.52% | 7.87%

Current vs Prior +126.65% | +28.05%+365.41% | +40.29%

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

Current vs 7-Day Avg +34.23% | +16.93%+132.79% | +34.88%

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

Current vs 7-Day Eod +126.65% | +28.05%+382.40% | +42.24%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.14% | 10.38%

Calls: 6.56% | 10.87%

Puts: 25.71% | 9.90%

Prior 52.92% | 10.18%

Calls: 32.04% | 10.00%

Puts: 73.81% | 10.36%

Current vs Prior -69.50% | +1.96%

Prior 7-Day Avg 29.52% | 16.46%

Calls: 31.39% | 20.79%

Puts: 27.66% | 12.12%

Current vs 7-Day Avg -45.33% | -36.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($8.41M) vs puts ($2.64M). P/C ratio dropping 21% - 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
15:00	BULLISH	BULLISH	BULLISH
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 44 of results (avg 8.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	6.55	6.75	$6.65	3.0%	224	0.53	2.0K
$155.00	Aug 28	35.45	37.30	$36.38	5.1%	1	0.99	339
$190.00	Aug 28	2.95	3.15	$3.05	6.6%	278	0.54	157
$192.50	Sep 18	5.15	5.50	$5.33	6.6%	18	0.47	--
$170.00	Sep 18	21.10	22.55	$21.83	6.6%	106	0.91	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 28	2.30	2.45	$2.38	6.3%	390	0.46	63
$182.50	Sep 18	2.79	2.98	$2.89	6.6%	14	0.28	--
$195.00	Sep 4	6.40	6.85	$6.63	6.8%	33	0.65	2
$185.00	Sep 18	3.55	3.80	$3.68	6.8%	209	0.34	876
$195.00	Sep 18	7.85	8.45	$8.15	7.4%	193	0.59	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.67, cheapest $0.45)

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
$182.50	Aug 28	0.42	0.49	$0.45	15.6%	208	0.12	221
$170.00	Sep 18	0.62	0.74	$0.68	17.6%	97	0.09	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	34.80	37.45	$36.13	7.3%	10	1.00	29
$160.00	Sep 4	30.00	32.50	$31.25	8.0%	18	1.00	33
$162.50	Sep 4	27.20	30.00	$28.60	9.8%	16	1.00	13
$165.00	Sep 4	24.75	27.50	$26.13	10.5%	--	1.00	16
$167.50	Sep 4	22.25	25.05	$23.65	11.8%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 4	17.85	20.70	$19.27	14.8%	--	0.95	20
$200.00	Aug 28	8.40	10.65	$9.53	23.6%	25	0.90	4
$210.00	Sep 18	18.75	21.15	$19.95	12.0%	1	0.88	4
$205.00	Sep 11	13.40	16.00	$14.70	17.7%	3	0.85	--
$197.50	Aug 28	6.80	8.70	$7.75	24.5%	5	0.83	101

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 9.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	0.29	0.36	$0.32	21.9%	1.0K	0.10	598
$195.00	Aug 28	1.00	1.18	$1.09	16.5%	671	0.27	384
$197.50	Aug 28	0.49	0.68	$0.59	32.2%	348	0.17	31
$200.00	Sep 18	2.57	2.76	$2.67	7.1%	342	0.29	3.0K
$192.50	Aug 28	1.82	2.00	$1.91	9.4%	336	0.40	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 28	2.30	2.45	$2.38	6.3%	390	0.46	63
$190.00	Sep 18	5.20	5.90	$5.55	12.6%	290	0.47	302
$180.00	Sep 4	0.84	1.08	$0.96	25.0%	271	0.16	217
$185.00	Aug 28	0.76	0.95	$0.86	22.1%	233	0.21	1.3K
$185.00	Sep 18	3.55	3.80	$3.68	6.8%	209	0.34	876

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 10.7%, max 20.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 28	Oct 2	36.0%	31.4%	14.9%	68	274
$185.00	Aug 28	Sep 25	35.6%	31.1%	14.7%	83	445
$190.00	Aug 28	Oct 2	33.3%	30.1%	10.5%	281	162
$197.50	Aug 28	Oct 2	34.0%	31.7%	7.0%	349	32
$192.50	Aug 28	Sep 25	34.3%	32.4%	5.9%	337	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 28	Sep 25	36.0%	29.9%	20.4%	90	157
$190.00	Aug 28	Oct 2	33.3%	30.1%	10.5%	391	65
$185.00	Aug 28	Oct 2	35.6%	32.4%	9.9%	234	1.3K
$197.50	Aug 28	Oct 2	34.0%	31.7%	7.0%	6	101
$192.50	Aug 28	Sep 25	34.3%	32.4%	5.9%	145	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 1.75, avg 5.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Oct 2	$1.82	$3.18	$1.82	54%	1.75	$191.82
$185.00	$187.50	Sep 4	$1.38	$1.12	$1.38	71%	0.81	$186.38
$197.50	$200.00	Oct 2	$0.65	$1.85	$0.65	39%	2.85	$198.15
$182.50	$187.50	Oct 2	$3.00	$2.00	$3.00	69%	0.67	$185.50
$192.50	$195.00	Sep 11	$0.82	$1.68	$0.82	46%	2.05	$193.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 2	$1.73	$3.27	$1.73	46%	1.89	$188.27
$182.50	$180.00	Sep 25	$0.45	$2.05	$0.45	30%	4.56	$182.05
$192.50	$190.00	Aug 28	$1.12	$1.38	$1.12	60%	1.23	$191.38
$192.50	$190.00	Sep 25	$1.05	$1.45	$1.05	52%	1.38	$191.45
$197.50	$195.00	Sep 4	$1.60	$0.90	$1.60	73%	0.56	$195.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.14, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$225.00	Oct 2	$2.48	$2.48	$17.52	74%	0.14	$207.48
$195.00	$197.50	Oct 2	$1.68	$1.68	$0.82	55%	2.05	$196.68
$195.00	$197.50	Sep 11	$1.23	$1.23	$1.27	61%	0.97	$196.23
$215.00	$220.00	Sep 25	$0.51	$0.51	$4.49	89%	0.11	$215.51
$205.00	$210.00	Sep 11	$0.56	$0.56	$4.44	85%	0.13	$205.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Oct 2	$1.27	$1.27	$1.23	63%	1.03	$183.73
$185.00	$182.50	Sep 25	$1.10	$1.10	$1.40	64%	0.79	$183.90
$175.00	$170.00	Oct 2	$0.95	$0.95	$4.05	81%	0.23	$174.05
$187.50	$185.00	Sep 11	$1.04	$1.04	$1.46	61%	0.71	$186.46
$180.00	$175.00	Oct 2	$1.21	$1.21	$3.79	73%	0.32	$178.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.50, cheapest $1.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 28	Sep 4	$1.67	36.0%	31.4%
$190.00	Aug 28	Sep 4	$1.55	33.3%	31.4%
$192.50	Aug 28	Sep 4	$1.47	34.3%	32.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 28	Sep 4	$1.22	36.0%	31.4%
$190.00	Aug 28	Sep 4	$1.52	33.3%	31.4%
$192.50	Aug 28	Sep 4	$1.55	34.3%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.84% of stock, avg 6.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Aug 28	$1.91	$3.50	$5.41	$187.09	$197.91	2.84%
$190.00	Aug 28	$3.05	$2.38	$5.43	$184.57	$195.43	2.85%
$187.50	Aug 28	$4.68	$1.58	$6.26	$181.24	$193.76	3.28%
$195.00	Aug 28	$1.09	$5.48	$6.57	$188.43	$201.57	3.45%
$185.00	Aug 28	$6.50	$0.86	$7.36	$177.64	$192.36	3.86%
$197.50	Aug 28	$0.59	$7.75	$8.34	$189.16	$205.84	4.38%
$192.50	Sep 4	$3.38	$5.05	$8.43	$184.07	$200.93	4.42%
$190.00	Sep 4	$4.60	$3.90	$8.50	$181.50	$198.50	4.46%
$195.00	Sep 4	$2.45	$6.63	$9.08	$185.92	$204.08	4.76%
$182.50	Aug 28	$8.65	$0.45	$9.10	$173.40	$191.60	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.22% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Aug 28	$0.16	$0.25	$0.41	$179.59	$202.91
$200.00	$180.00	Aug 28	$0.32	$0.25	$0.57	$179.43	$200.57
$202.50	$182.50	Aug 28	$0.16	$0.45	$0.61	$181.89	$203.11
$200.00	$182.50	Aug 28	$0.32	$0.45	$0.77	$181.73	$200.77
$197.50	$180.00	Aug 28	$0.59	$0.25	$0.84	$179.16	$198.34
$197.50	$182.50	Aug 28	$0.59	$0.45	$1.04	$181.46	$198.54
$202.50	$185.00	Aug 28	$0.16	$0.86	$1.02	$183.98	$203.52
$200.00	$185.00	Aug 28	$0.32	$0.86	$1.18	$183.82	$201.18
$197.50	$185.00	Aug 28	$0.59	$0.86	$1.45	$183.55	$198.95
$195.00	$180.00	Aug 28	$1.09	$0.25	$1.34	$178.66	$196.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 0.75, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	202/205	Oct 2	$1.07	$1.43	62%	0.75	$161.43	$203.57
162/165	202/205	Oct 2	$0.97	$1.53	60%	0.63	$164.03	$203.47
170/172	200/202	Sep 25	$1.13	$1.37	54%	0.82	$171.37	$201.13
170/172	202/205	Sep 4	$0.49	$2.01	79%	0.24	$172.01	$202.99
170/172	195/198	Sep 4	$0.96	$1.54	59%	0.62	$171.54	$195.96
172/175	205/208	Sep 18	$0.79	$1.71	66%	0.46	$174.21	$205.79
160/162	200/202	Sep 25	$0.88	$1.62	62%	0.54	$161.62	$200.88
178/180	202/205	Sep 4	$0.72	$1.78	69%	0.40	$179.28	$203.22
178/180	200/202	Sep 25	$1.37	$1.13	42%	1.21	$178.63	$201.37
160/165	220/225	Sep 18	$0.46	$4.54	89%	0.10	$164.54	$220.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 28	$0.19	$2.31	25%	12.16
$180.00	$185.00	$190.00	Sep 18	$0.53	$4.47	24%	8.43
$200.00	$205.00	$210.00	Sep 11	$0.36	$4.64	18%	12.89
$185.00	$187.50	$190.00	Sep 25	$0.05	$2.45	11%	49.00
$192.50	$195.00	$197.50	Sep 4	$0.14	$2.36	17%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Aug 28	$0.08	$2.42	25%	30.25
$170.00	$175.00	$180.00	Oct 2	$0.26	$4.74	14%	18.23
$187.50	$190.00	$192.50	Aug 28	$0.32	$2.18	28%	6.81
$195.00	$197.50	$200.00	Sep 11	$0.12	$2.38	14%	19.83
$190.00	$192.50	$195.00	Sep 18	$0.10	$2.40	13%	24.00

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 $-1.13, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$182.50	1:2	Oct 2	-$4.76	$5.24
$200.00	$205.00	1:2	Sep 11	-$0.04	$4.96
$192.50	$195.00	1:2	Aug 28	-$0.27	$2.23
$190.00	$192.50	1:2	Aug 28	-$0.77	$1.73
$195.00	$197.50	1:2	Aug 28	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Sep 4	-$1.13	$8.87
$210.00	$200.00	1:2	Sep 18	-$3.81	$6.19
$187.50	$185.00	1:2	Aug 28	-$0.14	$2.36
$185.00	$182.50	1:2	Aug 28	-$0.04	$2.46
$175.00	$170.00	1:2	Oct 2	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.91%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 2	$5.55	0.45	2.3%	2.91%	5.23%	2	4
$197.50	Oct 2	$4.65	0.39	3.6%	2.44%	6.07%	1	1
$200.00	Oct 2	$4.05	0.35	4.9%	2.12%	7.06%	3	105
$202.50	Oct 2	$3.20	0.31	6.2%	1.68%	7.93%	1	2
$192.50	Sep 25	$5.90	0.47	1.0%	3.10%	4.10%	1	2
$195.00	Sep 25	$4.85	0.42	2.3%	2.54%	4.86%	4	13
$205.00	Oct 2	$2.57	0.26	7.6%	1.35%	8.91%	1	104
$197.50	Sep 25	$3.70	0.37	3.6%	1.94%	5.57%	--	18
$200.00	Sep 25	$3.10	0.32	4.9%	1.63%	6.56%	19	107
$192.50	Sep 18	$5.15	0.47	1.0%	2.70%	3.70%	18	--

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 7,627

Total Puts 6,057

Put/Call Ratio 0.79

Net Difference 1,570

Prior's Put/Call Breakdown

Total Calls 5,403

Total Puts 5,416

Put/Call Ratio 1.00

Net Difference -13

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