ABNB - Options Database

ABNB

AIRBNB INC A

$190.33 +0.06%

(8/24 15:00) ◀

Tuesday, August 25, 2026 (3:05pm)

▶ (8/25 18:01)

◀ 8/25 15:05 ▶

Option Volume

Detail

ℹ

Current (08/25 3:05pm) 7,544

Calls: 3,384 (45%)

Puts: 4,160 (55%)

Prior (08/21) 14,239

Calls: 6,933 (49%)

Puts: 7,306 (51%)

Current vs Prior -47.02%

Calls: -51.19% (Calls)

Puts: -43.06% (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 -56.70%

Calls: -66.72%

Puts: -42.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/25 3:05pm) $8.25M

Calls: $6.34M (77%)

Puts: $1.91M (23%)

Prior (08/21) $13.48M

Calls: $10.65M (79%)

Puts: $2.83M (21%)

Current vs Prior -38.79%

Calls: -40.43%

Puts: -32.58%

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 -42.20%

Calls: -46.00%

Puts: -24.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 3:05pm) 1.23

Prior (08/21) 1.05

Current vs Prior +16.66%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +55.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/25 3:05pm) 229,721

Calls: 112,286 (49%)

Puts: 117,435 (51%)

Prior (08/21) 265,448

Calls: 137,471 (52%)

Puts: 127,977 (48%)

Current vs Prior -13.46%

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 -10.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.15% | 4.71%6.71% | 10.80%

Prior 1.52% | 3.95%1.52% | 7.87%

Current vs Prior +107.56% | +19.06%+342.83% | +37.27%

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

Current vs 7-Day Avg +22.92% | +8.71%+121.50% | +31.98%

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

Current vs 7-Day Eod +107.56% | +19.06%+359.00% | +39.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.91% | 9.07%

Calls: 15.26% | 10.90%

Puts: 8.57% | 7.25%

Prior 52.92% | 10.18%

Calls: 32.04% | 10.00%

Puts: 73.81% | 10.36%

Current vs Prior -77.49% | -10.90%

Prior 7-Day Avg 29.52% | 16.46%

Calls: 31.39% | 20.79%

Puts: 27.66% | 12.12%

Current vs 7-Day Avg -59.66% | -44.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($6.34M) vs puts ($1.91M). Below-average activity with volume down 47% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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	BEARISH	BEARISH
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 54 of results (avg 7.2%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	16.65	17.15	$16.90	3.0%	1	0.86	1.2K
$155.00	Aug 28	34.55	35.80	$35.17	3.6%	1	0.92	339
$180.00	Sep 18	12.45	13.00	$12.73	4.3%	4	0.78	957
$185.00	Sep 18	9.05	9.50	$9.28	4.8%	13	0.66	2.1K
$155.00	Sep 4	34.20	36.00	$35.10	5.1%	--	0.97	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	1.97	2.03	$2.00	3.0%	34	0.22	681
$195.00	Sep 18	8.00	8.25	$8.13	3.1%	51	0.60	113
$185.00	Sep 18	3.30	3.45	$3.38	4.4%	138	0.34	1.0K
$190.00	Sep 18	5.30	5.55	$5.43	4.6%	120	0.47	344
$200.00	Sep 11	10.55	11.15	$10.85	5.5%	20	0.77	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.69, cheapest $0.69)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	0.63	0.75	$0.69	17.4%	106	0.21	536

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 28	29.25	30.90	$30.08	5.5%	--	1.00	172
$162.50	Aug 28	26.80	28.40	$27.60	5.8%	--	1.00	59
$165.00	Aug 28	24.30	26.65	$25.48	9.2%	1	1.00	144
$170.00	Aug 28	18.55	21.35	$19.95	14.0%	1	1.00	528
$175.00	Aug 28	14.55	16.10	$15.33	10.1%	--	1.00	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	9.05	11.10	$10.07	20.4%	7	0.95	26
$210.00	Sep 4	18.80	21.45	$20.13	13.2%	--	0.94	20
$197.50	Aug 28	6.85	8.45	$7.65	20.9%	--	0.89	100
$200.00	Sep 4	9.75	11.45	$10.60	16.0%	1	0.83	1
$195.00	Aug 28	5.15	6.00	$5.58	15.2%	1	0.79	48

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 4.5K, top 698)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	0.13	0.26	$0.20	65.0%	698	0.05	926
$190.00	Sep 18	6.00	6.45	$6.23	7.2%	194	0.53	2.0K
$200.00	Sep 18	2.26	2.52	$2.39	10.9%	189	0.28	3.2K
$202.50	Sep 25	2.30	2.78	$2.54	18.9%	129	0.26	26
$195.00	Aug 28	0.63	0.75	$0.69	17.4%	106	0.21	536

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.65	0.91	$0.78	33.3%	259	0.14	377
$192.50	Aug 28	3.35	3.65	$3.50	8.6%	256	0.64	70
$190.00	Aug 28	2.00	2.15	$2.08	7.2%	222	0.47	228
$180.00	Sep 25	2.59	2.79	$2.69	7.4%	212	0.25	41
$185.00	Aug 28	0.47	0.61	$0.54	25.9%	176	0.17	1.3K

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 9.4%, max 10.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 28	Sep 25	32.1%	29.0%	10.9%	55	265
$187.50	Aug 28	Sep 11	32.3%	29.3%	10.4%	66	188
$192.50	Aug 28	Sep 18	33.2%	30.2%	9.8%	103	246
$185.00	Aug 28	Sep 25	32.8%	30.2%	8.5%	10	425
$195.00	Aug 28	Sep 25	33.0%	30.9%	6.9%	106	561

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 28	Sep 25	32.1%	29.0%	10.9%	231	247
$187.50	Aug 28	Sep 18	32.3%	29.2%	10.6%	126	177
$192.50	Aug 28	Sep 4	33.2%	30.5%	8.7%	257	131
$185.00	Aug 28	Sep 25	32.8%	30.2%	8.5%	206	1.4K
$195.00	Aug 28	Sep 18	33.0%	30.4%	8.4%	52	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.69, avg 5.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$200.00	Oct 2	$16.30	$11.20	$16.30	84%	0.69	$188.80
$180.00	$182.50	Sep 25	$1.60	$0.90	$1.60	75%	0.56	$181.60
$200.00	$202.50	Sep 25	$0.53	$1.97	$0.53	30%	3.72	$200.53
$192.50	$195.00	Sep 18	$0.93	$1.57	$0.93	46%	1.69	$193.43
$215.00	$225.00	Oct 2	$0.51	$9.49	$0.51	12%	18.61	$215.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Sep 11	$1.65	$0.85	$1.65	71%	0.52	$195.85
$177.50	$175.00	Sep 4	$0.13	$2.37	$0.13	10%	18.23	$177.37
$182.50	$180.00	Sep 4	$0.33	$2.17	$0.33	20%	6.58	$182.17
$190.00	$185.00	Sep 25	$1.98	$3.02	$1.98	48%	1.53	$188.02
$195.00	$190.00	Sep 11	$2.77	$2.23	$2.77	63%	0.81	$192.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.23, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Sep 4	$0.38	$0.38	$2.12	89%	0.18	$205.38
$205.00	$215.00	Oct 2	$1.53	$1.53	$8.47	76%	0.18	$206.53
$210.00	$220.00	Sep 18	$0.51	$0.51	$9.49	89%	0.05	$210.51
$205.00	$210.00	Sep 25	$0.86	$0.86	$4.14	78%	0.21	$205.86
$195.00	$197.50	Sep 11	$0.88	$0.88	$1.62	63%	0.54	$195.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Aug 28	$0.46	$0.46	$2.04	92%	0.23	$172.04
$182.50	$175.00	Oct 2	$1.93	$1.93	$5.57	68%	0.35	$180.57
$167.50	$165.00	Sep 4	$0.29	$0.29	$2.21	95%	0.13	$167.21
$165.00	$160.00	Oct 2	$0.46	$0.46	$4.54	91%	0.10	$164.54
$162.50	$160.00	Sep 25	$0.26	$0.26	$2.24	94%	0.12	$162.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.46, cheapest $1.33)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Aug 28	Sep 4	$1.39	33.2%	30.5%
$190.00	Aug 28	Sep 4	$1.64	32.1%	29.6%
$187.50	Aug 28	Sep 4	$1.52	32.3%	30.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Aug 28	Sep 4	$1.33	33.2%	30.5%
$190.00	Aug 28	Sep 4	$1.45	32.1%	29.6%
$187.50	Aug 28	Sep 4	$1.40	32.3%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.40% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Aug 28	$2.49	$2.08	$4.57	$185.43	$194.57	2.40%
$192.50	Aug 28	$1.39	$3.50	$4.89	$187.61	$197.39	2.57%
$187.50	Aug 28	$4.08	$1.10	$5.18	$182.32	$192.68	2.72%
$195.00	Aug 28	$0.69	$5.58	$6.27	$188.73	$201.27	3.29%
$185.00	Aug 28	$5.82	$0.54	$6.36	$178.64	$191.36	3.34%
$192.50	Sep 4	$2.78	$4.83	$7.61	$184.89	$200.11	4.00%
$190.00	Sep 4	$4.13	$3.53	$7.66	$182.34	$197.66	4.02%
$197.50	Aug 28	$0.31	$7.65	$7.96	$189.54	$205.46	4.18%
$187.50	Sep 4	$5.60	$2.50	$8.10	$179.40	$195.60	4.26%
$195.00	Sep 4	$1.92	$6.45	$8.37	$186.63	$203.37	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.25% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$182.50	Aug 28	$0.20	$0.27	$0.47	$182.03	$200.47
$197.50	$182.50	Aug 28	$0.31	$0.27	$0.58	$181.92	$198.08
$215.00	$182.50	Aug 28	$0.38	$0.27	$0.65	$181.85	$215.65
$200.00	$185.00	Aug 28	$0.20	$0.54	$0.74	$184.26	$200.74
$197.50	$185.00	Aug 28	$0.31	$0.54	$0.85	$184.15	$198.35
$215.00	$185.00	Aug 28	$0.38	$0.54	$0.92	$184.08	$215.92
$195.00	$182.50	Aug 28	$0.69	$0.27	$0.96	$181.54	$195.96
$195.00	$185.00	Aug 28	$0.69	$0.54	$1.23	$183.77	$196.23
$200.00	$157.50	Aug 28	$0.20	$1.07	$1.27	$156.23	$201.27
$202.50	$180.00	Sep 4	$0.56	$0.78	$1.34	$178.66	$203.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 0.32, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	200/202	Aug 28	$0.60	$1.90	87%	0.32	$171.90	$200.60
165/168	205/208	Sep 4	$0.67	$1.83	84%	0.37	$166.83	$205.67
170/172	195/198	Aug 28	$0.84	$1.66	71%	0.51	$171.66	$195.84
170/172	198/200	Aug 28	$0.57	$1.93	81%	0.30	$171.93	$198.07
170/172	205/208	Sep 4	$0.49	$2.01	84%	0.24	$172.01	$205.49
172/175	205/208	Sep 4	$0.49	$2.01	82%	0.24	$174.51	$205.49
165/168	198/200	Sep 4	$0.76	$1.74	71%	0.44	$166.74	$198.26
178/180	205/208	Sep 4	$0.66	$1.84	75%	0.36	$179.34	$205.66
182/185	205/208	Sep 4	$0.97	$1.53	61%	0.63	$184.03	$205.97
160/162	202/205	Sep 25	$0.79	$1.71	69%	0.46	$161.71	$203.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Sep 18	$0.40	$4.60	25%	11.50
$185.00	$187.50	$190.00	Aug 28	$0.15	$2.35	31%	15.67
$187.50	$190.00	$192.50	Sep 4	$0.12	$2.38	20%	19.83
$192.50	$195.00	$197.50	Sep 11	$0.10	$2.40	15%	24.00
$187.50	$190.00	$192.50	Sep 11	$0.13	$2.37	16%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Sep 11	$0.11	$2.39	16%	21.73
$177.50	$180.00	$182.50	Sep 4	$0.05	$2.45	10%	49.00
$187.50	$190.00	$192.50	Aug 28	$0.44	$2.06	34%	4.68
$175.00	$177.50	$180.00	Sep 18	$0.07	$2.43	9%	34.71
$185.00	$187.50	$190.00	Sep 4	$0.23	$2.27	20%	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-1.07, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$192.50	1:2	Aug 28	-$0.29	$2.21
$187.50	$190.00	1:2	Aug 28	-$0.90	$1.60
$205.00	$210.00	1:2	Sep 25	-$0.29	$4.71
$210.00	$215.00	1:2	Sep 25	-$0.23	$4.77
$215.00	$220.00	1:2	Sep 25	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Sep 4	-$1.07	$8.93
$182.50	$175.00	1:2	Oct 2	-$0.22	$7.28
$195.00	$190.00	1:2	Sep 11	-$1.76	$3.24
$190.00	$187.50	1:2	Aug 28	-$0.12	$2.38
$192.50	$190.00	1:2	Aug 28	-$0.66	$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.81%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Oct 2	$3.45	0.32	5.1%	1.81%	6.89%	--	107
$197.50	Sep 25	$3.60	0.36	3.8%	1.89%	5.66%	1	18
$195.00	Sep 25	$4.25	0.41	2.5%	2.23%	4.69%	--	25
$195.00	Sep 18	$3.85	0.40	2.5%	2.02%	4.48%	21	626
$205.00	Oct 2	$2.18	0.24	7.7%	1.15%	8.85%	--	104
$192.50	Sep 18	$4.60	0.46	1.1%	2.42%	3.56%	53	101
$200.00	Sep 25	$2.64	0.30	5.1%	1.39%	6.47%	1	114
$202.50	Sep 25	$2.30	0.26	6.4%	1.21%	7.60%	129	26
$197.50	Sep 18	$2.97	0.33	3.8%	1.56%	5.33%	1	10
$200.00	Sep 18	$2.26	0.28	5.1%	1.19%	6.27%	189	3.2K

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 3,384

Total Puts 4,160

Put/Call Ratio 1.23

Net Difference -776

Prior's Put/Call Breakdown

Total Calls 6,933

Total Puts 7,306

Put/Call Ratio 1.05

Net Difference -373

Prior 7-Day Put/Call Summary

Total Calls 71,171

Total Puts 50,798

Average Put/Call Ratio 0.79

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