ABNB - Options Database

ABNB

AIRBNB INC A

$189.72 +2.89%

(8/27 18:01) ◀

Friday, August 28, 2026 (3:05pm)

▶ (8/28 18:00)

◀ 8/28 15:05 ▶

Option Volume

Detail

ℹ

Current (08/28 3:05pm) 15,331

Calls: 8,015 (52%)

Puts: 7,316 (48%)

Prior (08/27) 10,081

Calls: 5,798 (58%)

Puts: 4,283 (42%)

Current vs Prior +52.08%

Calls: +38.24% (Calls)

Puts: +70.81% (Puts)

Prior 7-Day Total 99,277

Calls: 59,062 (59%)

Puts: 40,215 (41%)

Prior 7-Day Average 14,182

Calls: 8,437 (59%)

Puts: 5,745 (41%)

Current vs Prior 7-Day Avg +8.10%

Calls: -5.01%

Puts: +27.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 3:05pm) $9.56M

Calls: $6.26M (65%)

Puts: $3.30M (35%)

Prior (08/27) $8.00M

Calls: $5.56M (70%)

Puts: $2.44M (30%)

Current vs Prior +19.52%

Calls: +12.45%

Puts: +35.67%

Prior 7-Day Total $83.41M

Calls: $66.43M (80%)

Puts: $16.98M (20%)

Prior 7-Day Average $11.92M

Calls: $9.49M (80%)

Puts: $2.43M (20%)

Current vs Prior 7-Day Avg -19.76%

Calls: -34.07%

Puts: +36.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 3:05pm) 0.91

Prior (08/27) 0.74

Current vs Prior +23.57%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +9.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 3:05pm) 242,553

Calls: 118,815 (49%)

Puts: 123,738 (51%)

Prior (08/27) 239,226

Calls: 117,121 (49%)

Puts: 122,105 (51%)

Current vs Prior +1.39%

Prior 7-Day Total 1,723,470

Calls: 871,193 (51%)

Puts: 852,277 (49%)

Prior 7-Day Average 246,210

Calls: 124,456 (51%)

Puts: 121,753 (49%)

Current vs Prior 7-Day Avg -1.49%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.43% | 3.74%6.03% | 10.21%

Prior 2.54% | 4.33%6.44% | 10.26%

Current vs Prior -43.86% | -13.58%-6.29% | -0.40%

Prior 7-Day Avg 2.57% | 4.39%4.15% | 8.98%

Current vs 7-Day Avg -44.43% | -14.68%+45.28% | +13.70%

Prior 7-Day Eod 2.54% | 4.33%6.40% | 10.07%

Current vs 7-Day Eod -43.86% | -13.58%-5.69% | +1.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.05% | 10.11%

Calls: 39.44% | 9.52%

Puts: 76.67% | 10.69%

Prior 28.14% | 5.49%

Calls: 34.82% | 5.92%

Puts: 21.46% | 5.06%

Current vs Prior +106.29% | +84.15%

Prior 7-Day Avg 29.19% | 14.33%

Calls: 28.29% | 16.92%

Puts: 30.08% | 11.74%

Current vs 7-Day Avg +98.90% | -29.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.26M). Above-average activity with volume up 52% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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 40 of results (avg 8.0%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	11.60	12.15	$11.88	4.6%	20	0.79	947
$167.50	Sep 25	22.45	23.75	$23.10	5.6%	1	0.93	7
$190.00	Sep 18	4.95	5.25	$5.10	5.9%	70	0.50	2.0K
$187.50	Sep 18	6.25	6.65	$6.45	6.2%	44	0.58	140
$152.50	Sep 4	36.10	38.45	$37.28	6.3%	--	0.91	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	2.94	3.10	$3.02	5.3%	548	0.34	1.1K
$190.00	Sep 18	4.85	5.15	$5.00	6.0%	122	0.50	332
$192.50	Sep 11	5.00	5.40	$5.20	7.7%	12	0.60	5
$192.50	Sep 18	6.10	6.60	$6.35	7.9%	17	0.57	3
$200.00	Oct 9	12.75	13.85	$13.30	8.3%	5	0.69	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Aug 28	36.20	38.95	$37.58	7.3%	1	1.00	448
$157.50	Aug 28	31.40	33.95	$32.67	7.8%	3	1.00	73
$162.50	Aug 28	25.85	28.95	$27.40	11.3%	--	1.00	56
$165.00	Aug 28	24.00	26.40	$25.20	9.5%	1	1.00	136
$170.00	Aug 28	18.75	20.75	$19.75	10.1%	40	1.00	511

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 28	1.52	3.00	$2.26	65.5%	24	0.99	16
$200.00	Sep 4	10.00	11.60	$10.80	14.8%	2	0.91	--
$197.50	Sep 4	6.45	9.10	$7.78	34.1%	15	0.84	26
$200.00	Sep 11	9.05	11.55	$10.30	24.3%	25	0.84	24
$200.00	Sep 18	10.85	12.25	$11.55	12.1%	4	0.78	45

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 9.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 28	0.00	0.01	$0.01	100.0%	1.8K	0.01	150
$197.50	Sep 4	0.39	0.80	$0.60	68.3%	355	0.16	33
$195.00	Aug 28	0.00	0.01	$0.01	100.0%	332	0.01	447
$190.00	Aug 28	0.09	0.62	$0.36	147.2%	311	0.42	405
$170.00	Sep 18	19.90	22.05	$20.98	10.2%	214	0.93	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	2.94	3.10	$3.02	5.3%	548	0.34	1.1K
$190.00	Aug 28	0.35	0.81	$0.58	79.3%	499	0.58	254
$187.50	Aug 28	0.00	0.01	$0.01	100.0%	312	0.01	174
$187.50	Sep 4	1.76	1.97	$1.87	11.2%	271	0.37	92
$180.00	Sep 4	0.28	0.50	$0.39	56.4%	240	0.10	595

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 763.8%, max 2111.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 28	Oct 2	631.1%	28.5%	2111.1%	24	226
$190.00	Aug 28	Sep 25	52.6%	27.3%	92.5%	313	479

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 28	Oct 9	52.6%	28.0%	87.9%	505	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 0.72, avg 6.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$195.00	Oct 2	$10.15	$7.35	$10.15	78%	0.72	$187.65
$205.00	$225.00	Oct 2	$1.17	$18.83	$1.17	20%	16.09	$206.17
$190.00	$192.50	Sep 25	$0.82	$1.68	$0.82	51%	2.05	$190.82
$205.00	$207.50	Sep 25	$0.18	$2.32	$0.18	17%	12.89	$205.18
$182.50	$185.00	Sep 18	$1.57	$0.93	$1.57	73%	0.59	$184.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Sep 4	$1.55	$0.95	$1.55	84%	0.61	$195.95
$197.50	$192.50	Sep 25	$2.75	$2.25	$2.75	68%	0.82	$194.75
$177.50	$175.00	Oct 2	$0.17	$2.33	$0.17	22%	13.71	$177.33
$195.00	$190.00	Oct 2	$2.47	$2.53	$2.47	59%	1.02	$192.53
$175.00	$172.50	Sep 25	$0.12	$2.38	$0.12	15%	19.83	$174.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.40, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Aug 28	$0.47	$0.47	$2.03	86%	0.23	$197.97
$192.50	$195.00	Sep 25	$1.35	$1.35	$1.15	55%	1.17	$193.85
$207.50	$215.00	Sep 25	$0.78	$0.78	$6.72	86%	0.12	$208.28
$195.00	$200.00	Oct 2	$1.98	$1.98	$3.02	59%	0.66	$196.98
$190.00	$192.50	Aug 28	$0.35	$0.35	$2.15	58%	0.16	$190.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Aug 28	$0.72	$0.72	$1.78	94%	0.40	$154.28
$172.50	$170.00	Aug 28	$0.48	$0.48	$2.02	92%	0.24	$172.02
$175.00	$170.00	Oct 2	$0.88	$0.88	$4.12	81%	0.21	$174.12
$165.00	$160.00	Oct 2	$0.43	$0.43	$4.57	92%	0.09	$164.57
$172.50	$170.00	Sep 25	$0.40	$0.40	$2.10	87%	0.19	$172.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.36, cheapest $2.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Aug 28	Sep 4	$2.40	52.6%	27.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Aug 28	Sep 4	$2.32	52.6%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.50% of stock, avg 5.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Aug 28	$0.36	$0.58	$0.94	$189.06	$190.94	0.50%
$187.50	Aug 28	$2.13	$0.01	$2.14	$185.36	$189.64	1.13%
$192.50	Aug 28	$0.01	$2.26	$2.27	$190.23	$194.77	1.20%
$185.00	Aug 28	$4.60	$0.01	$4.61	$180.39	$189.61	2.43%
$190.00	Sep 4	$2.76	$2.90	$5.66	$184.34	$195.66	2.98%
$192.50	Sep 4	$1.65	$4.40	$6.05	$186.45	$198.55	3.19%
$187.50	Sep 4	$4.20	$1.87	$6.07	$181.43	$193.57	3.20%
$195.00	Sep 4	$0.96	$6.23	$7.19	$187.81	$202.19	3.79%
$185.00	Sep 4	$6.13	$1.11	$7.24	$177.76	$192.24	3.82%
$182.50	Aug 28	$7.32	$0.03	$7.35	$175.15	$189.85	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.38% of stock, avg 2.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$180.00	Sep 4	$0.33	$0.39	$0.72	$179.28	$200.72
$197.50	$180.00	Sep 4	$0.60	$0.39	$0.99	$179.01	$198.49
$197.50	$172.50	Aug 28	$0.48	$0.53	$1.01	$171.49	$198.51
$200.00	$182.50	Sep 4	$0.33	$0.74	$1.07	$181.43	$201.07
$197.50	$155.00	Aug 28	$0.48	$0.75	$1.23	$153.77	$198.73
$190.00	$172.50	Aug 28	$0.36	$0.53	$0.89	$171.61	$190.89
$197.50	$182.50	Sep 4	$0.60	$0.74	$1.34	$181.16	$198.84
$200.00	$177.50	Sep 11	$0.81	$0.53	$1.34	$176.16	$201.34
$200.00	$152.50	Sep 4	$0.33	$1.07	$1.40	$151.10	$201.40
$195.00	$180.00	Sep 4	$0.96	$0.39	$1.35	$178.65	$196.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 0.91, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	198/200	Aug 28	$1.19	$1.31	80%	0.91	$153.81	$198.69
170/172	198/200	Aug 28	$0.95	$1.55	78%	0.61	$171.55	$198.45
158/160	198/200	Aug 28	$0.63	$1.87	83%	0.34	$159.37	$198.13
165/168	198/200	Aug 28	$0.63	$1.87	82%	0.34	$166.87	$198.13
170/172	200/202	Sep 25	$1.05	$1.45	61%	0.72	$171.45	$201.05
175/178	200/202	Sep 25	$1.13	$1.37	54%	0.82	$176.37	$201.13
160/162	198/200	Sep 4	$0.51	$1.99	79%	0.26	$161.99	$198.01
170/172	198/200	Sep 25	$1.09	$1.41	55%	0.77	$171.41	$198.59
170/172	208/210	Sep 18	$0.45	$2.05	80%	0.22	$172.05	$207.95
165/168	200/202	Sep 25	$0.80	$1.70	66%	0.47	$166.70	$200.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 1.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Aug 28	$1.42	$1.08	99%	0.76
$190.00	$192.50	$195.00	Aug 28	$0.35	$2.15	42%	6.14
$185.00	$187.50	$190.00	Aug 28	$0.70	$1.80	58%	2.57
$180.00	$182.50	$185.00	Sep 25	$0.05	$2.45	12%	49.00
$195.00	$197.50	$200.00	Sep 4	$0.09	$2.41	14%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Aug 28	$1.11	$1.39	97%	1.25
$185.00	$187.50	$190.00	Aug 28	$0.57	$1.93	57%	3.39
$182.50	$185.00	$187.50	Sep 18	$0.07	$2.43	14%	34.71
$177.50	$180.00	$182.50	Sep 11	$0.06	$2.44	12%	40.67
$185.00	$187.50	$190.00	Sep 4	$0.27	$2.23	26%	8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-1.40, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Aug 28	-$1.88	$0.62
$195.00	$200.00	1:2	Oct 2	-$1.07	$3.93
$200.00	$205.00	1:2	Oct 2	-$0.65	$4.35
$190.00	$192.50	1:2	Sep 4	-$0.54	$1.96
$192.50	$195.00	1:2	Sep 4	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Oct 9	-$1.40	$8.60
$200.00	$195.00	1:2	Sep 11	-$3.40	$1.60
$175.00	$170.00	1:2	Oct 2	-$0.29	$4.71
$187.50	$185.00	1:2	Sep 4	-$0.35	$2.15
$182.50	$180.00	1:2	Sep 4	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.27%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 2	$4.30	0.41	2.8%	2.27%	5.05%	3	6
$190.00	Sep 25	$5.80	0.51	0.1%	3.06%	3.20%	2	74
$192.50	Sep 25	$4.50	0.45	1.5%	2.37%	3.84%	67	5
$200.00	Oct 2	$2.55	0.30	5.4%	1.34%	6.76%	4	111
$197.50	Sep 25	$2.77	0.32	4.1%	1.46%	5.56%	--	19
$195.00	Sep 25	$3.20	0.38	2.8%	1.69%	4.47%	--	18
$190.00	Sep 18	$4.95	0.50	0.1%	2.61%	2.76%	70	2.0K
$200.00	Sep 25	$2.08	0.26	5.4%	1.10%	6.51%	16	114
$192.50	Sep 18	$3.50	0.43	1.5%	1.84%	3.31%	5	185
$195.00	Sep 18	$2.80	0.35	2.8%	1.48%	4.26%	114	2.7K

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 8,015

Total Puts 7,316

Put/Call Ratio 0.91

Net Difference 699

Prior's Put/Call Breakdown

Total Calls 5,798

Total Puts 4,283

Put/Call Ratio 0.74

Net Difference 1,515

Prior 7-Day Put/Call Summary

Total Calls 59,062

Total Puts 40,215

Average Put/Call Ratio 0.83

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