ABNB - Options Database

ABNB

AIRBNB INC A

$182.39 -3.72%

(8/28 18:00) ◀

Monday, August 31, 2026 (3:05pm)

▶ (8/31 18:00)

◀ 8/31 15:05 ▶

Option Volume

Detail

ℹ

Current (08/31 3:05pm) 13,023

Calls: 6,572 (50%)

Puts: 6,451 (50%)

Prior (08/28) 15,331

Calls: 8,015 (52%)

Puts: 7,316 (48%)

Current vs Prior -15.05%

Calls: -18.00% (Calls)

Puts: -11.82% (Puts)

Prior 7-Day Total 84,029

Calls: 45,402 (54%)

Puts: 38,627 (46%)

Prior 7-Day Average 12,004

Calls: 6,486 (54%)

Puts: 5,518 (46%)

Current vs Prior 7-Day Avg +8.49%

Calls: +1.33%

Puts: +16.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 3:05pm) $10.48M

Calls: $6.81M (65%)

Puts: $3.67M (35%)

Prior (08/28) $9.56M

Calls: $6.26M (65%)

Puts: $3.30M (35%)

Current vs Prior +9.58%

Calls: +8.80%

Puts: +11.06%

Prior 7-Day Total $79.89M

Calls: $63.29M (79%)

Puts: $16.59M (21%)

Prior 7-Day Average $11.41M

Calls: $9.04M (79%)

Puts: $2.37M (21%)

Current vs Prior 7-Day Avg -8.19%

Calls: -24.71%

Puts: +54.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:05pm) 0.98

Prior (08/28) 0.91

Current vs Prior +7.54%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +10.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/31 3:05pm) 233,297

Calls: 114,503 (49%)

Puts: 118,794 (51%)

Prior (08/28) 242,553

Calls: 118,815 (49%)

Puts: 123,738 (51%)

Current vs Prior -3.82%

Prior 7-Day Total 1,713,344

Calls: 860,968 (50%)

Puts: 852,376 (50%)

Prior 7-Day Average 244,763

Calls: 122,995 (50%)

Puts: 121,768 (50%)

Current vs Prior 7-Day Avg -4.68%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 3.57% | 4.59%5.97% | 10.01%

Prior 2.15% | 4.05%6.25% | 10.12%

Current vs Prior +66.41% | +13.50%-4.56% | -1.12%

Prior 7-Day Avg 2.43% | 4.28%4.60% | 9.23%

Current vs 7-Day Avg +46.86% | +7.42%+29.58% | +8.43%

Prior 7-Day Eod 2.15% | 4.05%5.93% | 10.14%

Current vs 7-Day Eod +66.41% | +13.50%+0.62% | -1.28%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.00% | 9.14%

Calls: 28.92% | 8.08%

Puts: 13.08% | 10.20%

Prior 34.05% | 6.43%

Calls: 27.70% | 4.57%

Puts: 40.40% | 8.29%

Current vs Prior -38.33% | +42.15%

Prior 7-Day Avg 30.81% | 14.19%

Calls: 28.52% | 16.60%

Puts: 33.10% | 11.78%

Current vs 7-Day Avg -31.83% | -35.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.81M).

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 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 22 of results (avg 7.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	6.00	6.40	$6.20	6.5%	37	0.59	938
$150.00	Sep 18	32.40	34.65	$33.53	6.7%	26	1.00	1.7K
$182.50	Sep 18	4.65	5.00	$4.83	7.2%	42	0.51	2
$155.00	Sep 18	27.50	29.70	$28.60	7.7%	--	1.00	477
$146.00	Sep 4	35.50	38.40	$36.95	7.8%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	5.70	5.95	$5.83	4.3%	272	0.57	1.6K
$182.50	Sep 25	5.25	5.50	$5.38	4.6%	--	0.49	32
$185.00	Sep 25	6.50	6.95	$6.73	6.7%	67	0.56	61
$180.00	Sep 18	3.30	3.55	$3.43	7.3%	67	0.41	722
$185.00	Sep 11	4.60	5.00	$4.80	8.3%	16	0.60	166

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.66)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Sep 18	0.60	0.72	$0.66	18.2%	1.4K	0.12	48
$195.00	Sep 18	0.86	1.02	$0.94	17.0%	52	0.16	2.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	32.40	34.65	$33.53	6.7%	26	1.00	1.7K
$155.00	Sep 18	27.50	29.70	$28.60	7.7%	--	1.00	477
$146.00	Sep 4	35.50	38.40	$36.95	7.8%	1	1.00	1
$147.00	Sep 4	34.55	37.40	$35.97	7.9%	--	1.00	11
$149.00	Sep 4	32.60	35.40	$34.00	8.2%	--	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 4	15.70	18.60	$17.15	16.9%	2	1.00	2
$205.00	Sep 4	20.70	23.40	$22.05	12.2%	2	1.00	--
$195.00	Sep 4	11.20	13.55	$12.38	19.0%	13	0.95	49
$197.50	Sep 4	13.25	16.25	$14.75	20.3%	29	0.95	41
$200.00	Sep 11	16.10	18.80	$17.45	15.5%	27	0.94	40

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 9.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Sep 18	2.57	2.80	$2.68	8.6%	1.4K	0.35	125
$197.50	Sep 18	0.60	0.72	$0.66	18.2%	1.4K	0.12	48
$195.00	Sep 4	0.02	0.20	$0.11	163.6%	310	0.04	142
$190.00	Sep 4	0.31	0.45	$0.38	36.8%	296	0.12	839
$187.50	Sep 4	0.61	0.81	$0.71	28.2%	188	0.21	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 4	3.60	4.00	$3.80	10.5%	616	0.66	287
$175.00	Sep 4	0.28	0.45	$0.37	45.9%	285	0.12	85
$187.50	Sep 4	5.25	6.00	$5.63	13.3%	278	0.79	300
$185.00	Sep 18	5.70	5.95	$5.83	4.3%	272	0.57	1.6K
$170.00	Sep 4	0.06	0.08	$0.07	28.6%	215	0.03	382

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 10.2%, max 19.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Sep 4	Sep 11	31.6%	27.3%	16.0%	3	49
$182.50	Sep 4	Sep 25	30.6%	27.8%	10.2%	143	150
$180.00	Sep 4	Sep 25	31.4%	28.6%	9.7%	8	128
$185.00	Sep 4	Oct 2	31.7%	30.9%	2.7%	108	164

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Sep 4	Oct 2	31.6%	26.5%	19.3%	50	64
$180.00	Sep 4	Oct 2	31.4%	27.8%	12.7%	165	627
$182.50	Sep 4	Oct 2	30.6%	28.1%	9.1%	192	116
$187.50	Sep 4	Oct 9	31.5%	31.0%	1.7%	283	300

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 1.69, avg 5.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Oct 2	$1.01	$3.99	$1.01	35%	3.95	$191.01
$172.50	$175.00	Sep 25	$1.57	$0.93	$1.57	78%	0.59	$174.07
$185.00	$187.50	Oct 2	$0.78	$1.72	$0.78	46%	2.21	$185.78
$177.50	$180.00	Sep 11	$1.55	$0.95	$1.55	73%	0.61	$179.05
$200.00	$202.50	Sep 25	$0.13	$2.37	$0.13	13%	18.23	$200.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Sep 25	$0.93	$1.57	$0.93	69%	1.69	$189.07
$190.00	$187.50	Oct 2	$0.85	$1.65	$0.85	65%	1.94	$189.15
$185.00	$182.50	Oct 2	$0.80	$1.70	$0.80	54%	2.13	$184.20
$192.50	$190.00	Sep 18	$1.55	$0.95	$1.55	79%	0.61	$190.95
$190.00	$187.50	Sep 11	$1.58	$0.92	$1.58	79%	0.58	$188.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.58, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 2	$0.92	$0.92	$1.58	77%	0.58	$198.42
$202.50	$205.00	Sep 25	$0.33	$0.33	$2.17	89%	0.15	$202.83
$182.50	$185.00	Sep 25	$1.33	$1.33	$1.17	49%	1.14	$183.83
$205.00	$210.00	Oct 2	$0.47	$0.47	$4.53	88%	0.10	$205.47
$187.50	$190.00	Oct 2	$1.05	$1.05	$1.45	59%	0.72	$188.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Oct 2	$1.30	$1.30	$1.20	58%	1.08	$178.70
$160.00	$155.00	Sep 4	$0.36	$0.36	$4.64	95%	0.08	$159.64
$175.00	$172.50	Sep 11	$0.47	$0.47	$2.03	82%	0.23	$174.53
$175.00	$172.50	Oct 2	$0.78	$0.78	$1.72	71%	0.45	$174.22
$175.00	$172.50	Sep 4	$0.26	$0.26	$2.24	88%	0.12	$174.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.00, cheapest $0.80)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Sep 4	Sep 11	$0.80	31.4%	27.2%
$182.50	Sep 4	Sep 11	$1.14	30.6%	26.7%
$185.00	Sep 4	Sep 11	$1.04	31.7%	28.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Sep 4	Sep 11	$0.98	31.4%	27.2%
$182.50	Sep 4	Sep 11	$1.06	30.6%	26.7%
$185.00	Sep 4	Sep 11	$1.00	31.7%	28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.62% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.50	Sep 4	$2.41	$2.37	$4.78	$177.72	$187.28	2.62%
$185.00	Sep 4	$1.39	$3.80	$5.19	$179.81	$190.19	2.85%
$180.00	Sep 4	$4.15	$1.36	$5.51	$174.49	$185.51	3.02%
$187.50	Sep 4	$0.71	$5.63	$6.34	$181.16	$193.84	3.48%
$177.50	Sep 4	$6.30	$0.69	$6.99	$170.51	$184.49	3.83%
$182.50	Sep 11	$3.55	$3.43	$6.98	$175.52	$189.48	3.83%
$185.00	Sep 11	$2.43	$4.80	$7.23	$177.77	$192.23	3.96%
$180.00	Sep 11	$4.95	$2.34	$7.29	$172.71	$187.29	4.00%
$190.00	Sep 4	$0.38	$7.40	$7.78	$182.22	$197.78	4.27%
$187.50	Sep 11	$1.58	$6.40	$7.98	$179.52	$195.48	4.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.32% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$162.50	Sep 4	$0.20	$0.38	$0.58	$161.92	$193.08
$192.50	$175.00	Sep 4	$0.20	$0.37	$0.57	$174.43	$193.07
$207.50	$162.50	Sep 4	$0.34	$0.38	$0.72	$161.78	$208.22
$190.00	$175.00	Sep 4	$0.38	$0.37	$0.75	$174.25	$190.75
$207.50	$175.00	Sep 4	$0.34	$0.37	$0.71	$174.29	$208.21
$195.00	$172.50	Sep 11	$0.38	$0.42	$0.80	$171.70	$195.80
$190.00	$162.50	Sep 4	$0.38	$0.38	$0.76	$161.74	$190.76
$192.50	$177.50	Sep 4	$0.20	$0.69	$0.89	$176.61	$193.39
$192.50	$172.50	Sep 11	$0.68	$0.42	$1.10	$171.40	$193.60
$190.00	$177.50	Sep 4	$0.38	$0.69	$1.07	$176.43	$191.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 2.12, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	198/200	Oct 2	$1.70	$0.80	48%	2.12	$173.30	$199.20
165/168	198/200	Oct 2	$1.35	$1.15	61%	1.17	$166.15	$198.85
175/178	198/200	Oct 2	$1.55	$0.95	43%	1.63	$175.95	$199.05
162/165	202/205	Sep 25	$0.60	$1.90	80%	0.32	$164.40	$203.10
170/172	198/200	Oct 2	$1.23	$1.27	54%	0.97	$171.27	$198.73
168/170	198/200	Oct 2	$1.13	$1.37	58%	0.82	$168.87	$198.63
168/170	202/205	Sep 25	$0.75	$1.75	72%	0.43	$169.25	$203.25
175/178	202/205	Sep 25	$1.17	$1.33	54%	0.88	$176.33	$203.67
165/168	202/205	Sep 25	$0.61	$1.89	76%	0.32	$166.89	$203.11
170/172	202/205	Sep 25	$0.84	$1.66	67%	0.51	$171.66	$203.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 12.89, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Sep 18	$0.36	$4.64	27%	12.89
$175.00	$177.50	$180.00	Sep 4	$0.08	$2.42	22%	30.25
$177.50	$180.00	$182.50	Sep 11	$0.15	$2.35	22%	15.67
$155.00	$160.00	$165.00	Sep 18	$0.08	$4.92	8%	61.50
$182.50	$185.00	$187.50	Sep 4	$0.34	$2.16	29%	6.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$175.00	$177.50	Sep 4	$0.06	$2.44	16%	40.67
$172.50	$175.00	$177.50	Sep 11	$0.14	$2.36	17%	16.86
$177.50	$180.00	$182.50	Sep 4	$0.34	$2.16	30%	6.35
$175.00	$177.50	$180.00	Sep 25	$0.10	$2.40	14%	24.00
$177.50	$180.00	$182.50	Sep 25	$0.12	$2.38	14%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-4.12, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$172.50	1:2	Sep 25	-$4.12	$5.88
$175.00	$180.00	1:2	Sep 18	-$2.33	$2.67
$180.00	$182.50	1:2	Sep 4	-$0.67	$1.83
$185.00	$190.00	1:2	Sep 25	-$1.03	$3.97
$182.50	$185.00	1:2	Sep 4	-$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$180.00	1:2	Sep 4	-$0.35	$2.15
$180.00	$177.50	1:2	Sep 4	-$0.02	$2.48
$185.00	$182.50	1:2	Sep 4	-$0.94	$1.56
$165.00	$160.00	1:2	Oct 2	-$0.09	$4.91
$177.50	$175.00	1:2	Sep 4	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.82%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 2	$5.15	0.46	1.4%	2.82%	4.25%	2	5
$187.50	Oct 2	$4.05	0.41	2.8%	2.22%	5.02%	1	4
$190.00	Oct 2	$3.20	0.35	4.2%	1.75%	5.93%	1	7
$197.50	Oct 9	$2.00	0.24	8.3%	1.10%	9.38%	4	--
$182.50	Sep 25	$5.35	0.51	0.1%	2.93%	2.99%	--	37
$195.00	Oct 2	$1.92	0.27	6.9%	1.05%	7.97%	1	9
$185.00	Sep 25	$3.95	0.44	1.4%	2.17%	3.60%	10	69
$197.50	Oct 2	$1.51	0.23	8.3%	0.83%	9.11%	6	2
$190.00	Sep 25	$2.51	0.31	4.2%	1.38%	5.55%	1	76
$182.50	Sep 18	$4.65	0.51	0.1%	2.55%	2.61%	42	2

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 6,572

Total Puts 6,451

Put/Call Ratio 0.98

Net Difference 121

Prior's Put/Call Breakdown

Total Calls 8,015

Total Puts 7,316

Put/Call Ratio 0.91

Net Difference 699

Prior 7-Day Put/Call Summary

Total Calls 45,402

Total Puts 38,627

Average Put/Call Ratio 0.89

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