ABNB - Options Database

ABNB

AIRBNB INC A

$185.28 -1.48%

(8/26 18:01) ◀

Thursday, August 27, 2026 (3:05pm)

▶ (8/27 18:01)

◀ 8/27 15:05 ▶

Option Volume

Detail

ℹ

Current (08/27 3:05pm) 10,081

Calls: 5,798 (58%)

Puts: 4,283 (42%)

Prior (08/26) 10,320

Calls: 5,666 (55%)

Puts: 4,654 (45%)

Current vs Prior -2.32%

Calls: +2.33% (Calls)

Puts: -7.97% (Puts)

Prior 7-Day Total 113,855

Calls: 63,643 (56%)

Puts: 50,212 (44%)

Prior 7-Day Average 16,265

Calls: 9,091 (56%)

Puts: 7,173 (44%)

Current vs Prior 7-Day Avg -38.02%

Calls: -36.23%

Puts: -40.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 3:05pm) $8.00M

Calls: $5.56M (70%)

Puts: $2.44M (30%)

Prior (08/26) $5.83M

Calls: $3.73M (64%)

Puts: $2.09M (36%)

Current vs Prior +37.32%

Calls: +49.08%

Puts: +16.35%

Prior 7-Day Total $87.59M

Calls: $69.38M (79%)

Puts: $18.22M (21%)

Prior 7-Day Average $12.51M

Calls: $9.91M (79%)

Puts: $2.60M (21%)

Current vs Prior 7-Day Avg -36.07%

Calls: -43.86%

Puts: -6.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 3:05pm) 0.74

Prior (08/26) 0.82

Current vs Prior -10.07%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -19.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/27 3:05pm) 239,226

Calls: 117,121 (49%)

Puts: 122,105 (51%)

Prior (08/26) 232,947

Calls: 113,678 (49%)

Puts: 119,269 (51%)

Current vs Prior +2.70%

Prior 7-Day Total 1,748,865

Calls: 890,843 (51%)

Puts: 858,022 (49%)

Prior 7-Day Average 249,837

Calls: 127,263 (51%)

Puts: 122,574 (49%)

Current vs Prior 7-Day Avg -4.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.15% | 4.05%6.25% | 10.12%

Prior 3.15% | 4.71%6.71% | 10.80%

Current vs Prior -31.74% | -14.01%-6.92% | -6.27%

Prior 7-Day Avg 2.75% | 4.51%3.78% | 8.76%

Current vs 7-Day Avg -21.97% | -10.18%+65.36% | +15.54%

Prior 7-Day Eod 3.15% | 4.71%6.51% | 10.33%

Current vs 7-Day Eod -31.74% | -14.01%-4.05% | -2.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.05% | 6.43%

Calls: 27.70% | 4.57%

Puts: 40.40% | 8.29%

Prior 11.91% | 9.07%

Calls: 15.26% | 10.90%

Puts: 8.57% | 7.25%

Current vs Prior +185.89% | -29.11%

Prior 7-Day Avg 27.62% | 17.11%

Calls: 26.90% | 21.79%

Puts: 28.34% | 12.44%

Current vs 7-Day Avg +23.28% | -62.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.56M).

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

📈 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 46 of results (avg 8.1%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 4	3.20	3.35	$3.28	4.6%	94	0.52	141
$182.50	Sep 25	7.45	7.85	$7.65	5.2%	--	0.59	37
$180.00	Sep 18	8.25	8.70	$8.48	5.3%	9	0.68	955
$185.00	Sep 18	5.20	5.55	$5.38	6.5%	1.1K	0.52	2.1K
$149.00	Sep 4	35.70	38.25	$36.98	6.9%	--	0.94	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	4.60	4.85	$4.72	5.3%	42	0.48	1.1K
$190.00	Sep 18	7.30	7.80	$7.55	6.6%	68	0.63	345
$195.00	Sep 18	10.85	11.70	$11.27	7.5%	30	0.76	143
$187.50	Sep 25	6.45	7.00	$6.73	8.2%	7	0.54	10
$187.50	Sep 4	4.05	4.40	$4.22	8.3%	50	0.60	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.72, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 11	0.89	1.02	$0.96	13.5%	23	0.18	50
$200.00	Sep 18	0.82	0.95	$0.89	14.6%	132	0.14	3.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 11	0.29	0.35	$0.32	18.8%	1	0.07	53

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	34.35	37.25	$35.80	8.1%	--	1.00	29
$165.00	Sep 4	19.70	22.30	$21.00	12.4%	--	1.00	30
$167.50	Sep 4	16.90	19.85	$18.38	16.1%	--	1.00	26
$150.00	Sep 18	34.35	37.50	$35.92	8.8%	2	1.00	1.7K
$155.00	Sep 18	29.40	32.60	$31.00	10.3%	--	1.00	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	7.90	10.95	$9.43	32.3%	--	1.00	47
$197.50	Aug 28	10.40	13.60	$12.00	26.7%	--	1.00	38
$192.50	Aug 28	5.85	7.80	$6.82	28.6%	4	0.95	261
$197.50	Sep 4	11.65	12.85	$12.25	9.8%	4	0.94	40
$190.00	Aug 28	3.95	5.40	$4.68	31.0%	46	0.91	305

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 6.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	5.20	5.55	$5.38	6.5%	1.1K	0.52	2.1K
$190.00	Sep 4	1.21	1.48	$1.35	20.0%	779	0.28	132
$190.00	Aug 28	0.10	0.16	$0.13	46.2%	326	0.09	204
$187.50	Sep 18	3.95	4.35	$4.15	9.6%	295	0.45	--
$187.50	Aug 28	0.40	0.77	$0.59	62.7%	245	0.27	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 28	0.91	1.30	$1.11	35.1%	234	0.46	1.5K
$185.00	Sep 11	3.55	3.90	$3.72	9.4%	150	0.48	223
$180.00	Aug 28	0.02	0.15	$0.09	144.4%	113	0.06	727
$187.50	Oct 2	7.00	8.15	$7.58	15.2%	104	0.53	6
$182.50	Sep 4	1.73	1.97	$1.85	13.0%	93	0.35	68

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 15.2%, max 17.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 28	Oct 2	35.8%	30.5%	17.5%	246	224
$185.00	Aug 28	Oct 9	31.4%	27.0%	16.5%	175	471
$182.50	Aug 28	Sep 25	31.4%	27.3%	15.0%	5	270

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Aug 28	Oct 2	35.8%	30.5%	17.5%	181	193
$182.50	Aug 28	Oct 2	31.4%	27.9%	12.6%	56	386
$185.00	Aug 28	Oct 2	31.4%	28.0%	12.1%	256	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 0.52, avg 5.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$187.50	Oct 2	$9.89	$5.11	$9.89	80%	0.52	$182.39
$200.00	$202.50	Sep 25	$0.13	$2.37	$0.13	18%	18.23	$200.13
$205.00	$215.00	Sep 25	$0.36	$9.64	$0.36	11%	26.78	$205.36
$200.00	$202.50	Sep 18	$0.12	$2.38	$0.12	14%	19.83	$200.12
$200.00	$205.00	Oct 2	$0.71	$4.29	$0.71	22%	6.04	$200.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Sep 18	$1.35	$1.15	$1.35	63%	0.85	$188.65
$187.50	$185.00	Aug 28	$1.39	$1.11	$1.39	73%	0.80	$186.11
$185.00	$182.50	Sep 18	$0.94	$1.56	$0.94	48%	1.66	$184.06
$187.50	$185.00	Sep 25	$1.15	$1.35	$1.15	54%	1.17	$186.35
$177.50	$175.00	Oct 2	$0.56	$1.94	$0.56	30%	3.46	$176.94

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.42, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Sep 25	$0.49	$0.49	$2.01	84%	0.24	$202.99
$190.00	$200.00	Oct 2	$2.92	$2.92	$7.08	58%	0.41	$192.92
$195.00	$197.50	Sep 4	$0.33	$0.33	$2.17	87%	0.15	$195.33
$187.50	$190.00	Aug 28	$0.46	$0.46	$2.04	73%	0.23	$187.96
$202.50	$205.00	Sep 18	$0.33	$0.33	$2.17	88%	0.15	$202.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 2	$1.48	$1.48	$3.52	75%	0.42	$173.52
$162.50	$160.00	Aug 28	$0.45	$0.45	$2.05	92%	0.22	$162.05
$172.50	$170.00	Sep 4	$0.32	$0.32	$2.18	91%	0.15	$172.18
$157.50	$150.00	Aug 28	$0.24	$0.24	$7.26	96%	0.03	$157.26
$167.50	$165.00	Oct 2	$0.42	$0.42	$2.08	87%	0.20	$167.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.78, cheapest $1.76)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 28	Sep 4	$1.80	31.4%	27.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 28	Sep 4	$1.76	31.4%	27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.40% of stock, avg 6.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 28	$1.48	$1.11	$2.59	$182.41	$187.59	1.40%
$187.50	Aug 28	$0.59	$2.50	$3.09	$184.41	$190.59	1.67%
$182.50	Aug 28	$3.32	$0.34	$3.66	$178.84	$186.16	1.98%
$190.00	Aug 28	$0.13	$4.68	$4.81	$185.19	$194.81	2.60%
$180.00	Aug 28	$5.65	$0.09	$5.74	$174.26	$185.74	3.10%
$185.00	Sep 4	$3.28	$2.87	$6.15	$178.85	$191.15	3.32%
$187.50	Sep 4	$2.17	$4.22	$6.39	$181.11	$193.89	3.45%
$192.50	Aug 28	$0.04	$6.82	$6.86	$185.64	$199.36	3.70%
$182.50	Sep 4	$5.00	$1.85	$6.85	$175.65	$189.35	3.70%
$190.00	Sep 4	$1.35	$6.05	$7.40	$182.60	$197.40	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.12% of stock, avg 2.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$180.00	Aug 28	$0.13	$0.09	$0.22	$179.78	$190.22
$190.00	$175.00	Aug 28	$0.13	$0.16	$0.29	$174.71	$190.29
$190.00	$182.50	Aug 28	$0.13	$0.34	$0.47	$182.03	$190.47
$205.00	$172.50	Sep 4	$0.38	$0.42	$0.80	$171.70	$205.80
$190.00	$162.50	Aug 28	$0.13	$0.68	$0.81	$161.69	$190.81
$187.50	$180.00	Aug 28	$0.59	$0.09	$0.68	$179.32	$188.18
$187.50	$175.00	Aug 28	$0.59	$0.16	$0.75	$174.25	$188.25
$195.00	$172.50	Sep 4	$0.51	$0.42	$0.93	$171.57	$195.93
$187.50	$182.50	Aug 28	$0.59	$0.34	$0.93	$181.57	$188.43
$205.00	$177.50	Sep 4	$0.38	$0.71	$1.09	$176.41	$206.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 0.29, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	202/205	Aug 28	$0.56	$1.94	88%	0.29	$161.94	$203.06
165/168	202/205	Sep 25	$0.85	$1.65	73%	0.52	$166.65	$203.35
162/165	202/205	Sep 25	$0.75	$1.75	76%	0.43	$164.25	$203.25
170/172	195/198	Sep 4	$0.65	$1.85	78%	0.35	$171.85	$195.65
150/152	195/198	Sep 4	$0.52	$1.98	83%	0.26	$151.98	$195.52
160/162	202/205	Sep 25	$0.61	$1.89	79%	0.32	$161.89	$203.11
165/168	202/205	Aug 28	$0.27	$2.23	92%	0.12	$167.23	$202.77
175/178	202/205	Sep 25	$1.14	$1.36	56%	0.84	$176.36	$203.64
178/180	202/205	Sep 25	$1.28	$1.22	51%	1.05	$178.72	$203.78
165/168	202/205	Sep 18	$0.53	$1.97	80%	0.27	$166.97	$203.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$182.50	$185.00	Sep 4	$0.06	$2.44	24%	40.67
$185.00	$187.50	$190.00	Aug 28	$0.43	$2.07	46%	4.81
$180.00	$182.50	$185.00	Aug 28	$0.49	$2.01	40%	4.10
$200.00	$205.00	$210.00	Oct 2	$0.20	$4.80	12%	24.00
$177.50	$180.00	$182.50	Aug 28	$0.15	$2.35	17%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 18	$0.36	$4.64	23%	12.89
$182.50	$185.00	$187.50	Aug 28	$0.62	$1.88	55%	3.03
$175.00	$177.50	$180.00	Sep 4	$0.05	$2.45	15%	49.00
$182.50	$185.00	$187.50	Oct 2	$0.06	$2.44	12%	40.67
$180.00	$182.50	$185.00	Aug 28	$0.52	$1.98	40%	3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-6.61, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$172.50	1:2	Sep 25	-$6.61	$3.39
$180.00	$185.00	1:2	Sep 11	-$0.96	$4.04
$180.00	$182.50	1:2	Aug 28	-$0.99	$1.51
$190.00	$195.00	1:2	Sep 25	-$0.77	$4.23
$180.00	$185.00	1:2	Sep 18	-$2.28	$2.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Aug 28	-$0.32	$2.18
$195.00	$190.00	1:2	Sep 11	-$3.33	$1.67
$182.50	$180.00	1:2	Sep 4	-$0.39	$2.11
$165.00	$160.00	1:2	Oct 2	-$0.05	$4.95
$185.00	$182.50	1:2	Sep 4	-$0.83	$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.73%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Oct 9	$5.05	0.44	2.5%	2.73%	5.27%	2	--
$195.00	Oct 9	$3.30	0.34	5.2%	1.78%	7.03%	1	--
$187.50	Oct 2	$5.50	0.47	1.2%	2.97%	4.17%	1	3
$190.00	Oct 2	$4.50	0.41	2.5%	2.43%	4.98%	3	8
$187.50	Sep 25	$4.75	0.46	1.2%	2.56%	3.76%	2	3
$190.00	Sep 25	$3.75	0.39	2.5%	2.02%	4.57%	2	80
$187.50	Sep 18	$3.95	0.45	1.2%	2.13%	3.33%	295	--
$200.00	Oct 2	$1.63	0.22	7.9%	0.88%	8.82%	2	111
$195.00	Sep 25	$2.16	0.27	5.2%	1.17%	6.41%	--	18
$190.00	Sep 18	$3.00	0.37	2.5%	1.62%	4.17%	183	2.0K

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 5,798

Total Puts 4,283

Put/Call Ratio 0.74

Net Difference 1,515

Prior's Put/Call Breakdown

Total Calls 5,666

Total Puts 4,654

Put/Call Ratio 0.82

Net Difference 1,012

Prior 7-Day Put/Call Summary

Total Calls 63,643

Total Puts 50,212

Average Put/Call Ratio 0.92

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