ABNB - Options Database

ABNB

AIRBNB INC A

$144.10 -0.58%

$143.00 (-0.76%)🌙

as of 07/21 06:02 PM

(7/21 15:05) ◀

Tuesday, July 21, 2026 (6:02pm)

▶ (7/22 15:05)

◀ 7/21 18:02 ▶

Option Volume

Detail

ℹ

Current (07/21) 5,403

Calls: 3,750 (69%)

Puts: 1,653 (31%)

Prior (07/20) 12,990

Calls: 8,456 (65%)

Puts: 4,534 (35%)

Current vs Prior -58.41%

Calls: -55.65% (Calls)

Puts: -63.54% (Puts)

Prior 7-Day Total 59,233

Calls: 36,212 (61%)

Puts: 23,021 (39%)

Prior 7-Day Average 8,461

Calls: 5,173 (61%)

Puts: 3,288 (39%)

Current vs Prior 7-Day Avg -36.15%

Calls: -27.51%

Puts: -49.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $2.84M

Calls: $2.05M (72%)

Puts: $782.9K (28%)

Prior (07/20) $5.11M

Calls: $3.05M (60%)

Puts: $2.07M (40%)

Current vs Prior -44.51%

Calls: -32.59%

Puts: -62.10%

Prior 7-Day Total $31.57M

Calls: $22.94M (73%)

Puts: $8.63M (27%)

Prior 7-Day Average $4.51M

Calls: $3.28M (73%)

Puts: $1.23M (27%)

Current vs Prior 7-Day Avg -37.10%

Calls: -37.33%

Puts: -36.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.44

Prior (07/20) 0.54

Current vs Prior -17.79%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -35.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 197,316

Calls: 103,055 (52%)

Puts: 94,261 (48%)

Prior (07/20) 189,412

Calls: 97,371 (51%)

Puts: 92,041 (49%)

Current vs Prior +4.17%

Prior 7-Day Total 1,450,086

Calls: 749,276 (52%)

Puts: 700,810 (48%)

Prior 7-Day Average 207,155

Calls: 107,039 (52%)

Puts: 100,115 (48%)

Current vs Prior 7-Day Avg -4.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.25% | 5.11%10.85% | 14.85%

Prior 3.84% | 6.09%10.77% | 14.99%

Current vs Prior -15.49% | -16.16%+0.71% | -0.94%

Prior 7-Day Avg 3.37% | 5.20%3.97% | 12.74%

Current vs 7-Day Avg -3.61% | -1.83%+172.92% | +16.61%

Prior 7-Day Eod 3.84% | 6.09%10.77% | 14.99%

Current vs 7-Day Eod -15.49% | -16.16%+0.71% | -0.94%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.77% | 13.07%

Calls: 18.22% | 12.99%

Puts: 19.31% | 13.16%

Prior 20.80% | 13.83%

Calls: 18.94% | 14.67%

Puts: 22.67% | 12.99%

Current vs Prior -9.76% | -5.50%

Prior 7-Day Avg 44.02% | 10.92%

Calls: 41.95% | 10.44%

Puts: 46.10% | 11.40%

Current vs 7-Day Avg -57.36% | +19.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.05M). Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (3,750 calls vs 1,653 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 26 of results (avg 8.2%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	7.20	7.55	$7.38	4.7%	91	0.50	913
$140.00	Aug 14	9.30	9.80	$9.55	5.2%	--	0.62	100
$144.00	Jul 31	3.55	3.80	$3.68	6.8%	1	0.52	24
$146.00	Aug 14	6.15	6.60	$6.38	7.1%	1	0.49	19
$149.00	Aug 21	5.30	5.75	$5.53	8.1%	1	0.42	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 31	2.09	2.23	$2.16	6.5%	4	0.35	25
$145.00	Aug 14	7.00	7.50	$7.25	6.9%	--	0.49	301
$142.00	Jul 31	2.44	2.63	$2.54	7.5%	3	0.39	70
$143.00	Jul 31	2.83	3.05	$2.94	7.5%	10	0.43	38
$148.00	Jul 24	4.35	4.70	$4.53	7.7%	50	0.76	330

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. 72 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 24	20.30	24.15	$22.23	17.3%	2	1.00	2
$120.00	Jul 24	22.30	26.10	$24.20	15.7%	3	0.99	6
$119.00	Jul 24	23.30	27.10	$25.20	15.1%	1	0.99	--
$116.00	Jul 24	26.70	30.10	$28.40	12.0%	3	0.98	3
$131.00	Jul 24	11.35	15.15	$13.25	28.7%	1	0.98	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	8.95	12.85	$10.90	35.8%	--	0.96	10
$152.50	Jul 24	6.55	10.40	$8.48	45.4%	--	0.95	28
$170.00	Aug 21	24.60	27.80	$26.20	12.2%	--	0.91	11
$155.00	Jul 31	9.30	13.15	$11.23	34.3%	1	0.88	6
$150.00	Jul 24	5.15	7.35	$6.25	35.2%	--	0.86	151

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 3.8K, top 244)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 24	0.80	1.17	$0.99	37.4%	244	0.30	198
$155.00	Jul 31	0.33	0.71	$0.52	73.1%	229	0.12	292
$145.00	Jul 31	3.00	3.30	$3.15	9.5%	143	0.48	120
$150.00	Jul 31	1.15	1.65	$1.40	35.7%	137	0.27	190
$155.00	Aug 21	3.20	3.50	$3.35	9.0%	117	0.30	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 14	6.00	7.30	$6.65	19.5%	120	0.44	5
$143.00	Aug 7	5.25	7.35	$6.30	33.3%	114	0.45	6
$143.00	Jul 24	1.32	1.67	$1.50	23.3%	109	0.40	17
$144.00	Jul 24	1.74	2.16	$1.95	21.5%	96	0.48	100
$130.00	Aug 21	2.20	2.45	$2.33	10.7%	94	0.20	400

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 33.5%, max 101.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 24	Aug 28	78.5%	38.9%	101.7%	22	114
$120.00	Jul 24	Aug 21	82.6%	48.4%	70.8%	3	26
$162.50	Jul 24	Aug 28	78.7%	47.4%	66.0%	46	53
$130.00	Jul 24	Aug 21	59.4%	45.6%	30.4%	2	718
$137.00	Jul 24	Jul 31	52.2%	42.2%	23.8%	1	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$124.00	Jul 24	Jul 31	89.8%	48.3%	85.8%	10	75
$123.00	Jul 24	Jul 31	102.1%	55.1%	85.5%	2	139
$125.00	Jul 24	Aug 28	83.3%	45.5%	83.1%	--	57
$126.00	Jul 24	Jul 31	79.4%	44.0%	80.4%	3	133
$120.00	Jul 24	Aug 28	82.6%	47.0%	75.9%	12	126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 21.73, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 31	$0.11	$2.39	$0.11	21.73	$157.61
$155.00	$157.50	Aug 14	$0.14	$2.36	$0.14	16.86	$155.14
$165.00	$167.50	Aug 14	$0.14	$2.36	$0.14	16.86	$165.14
$155.00	$157.50	Jul 31	$0.19	$2.31	$0.19	12.16	$155.19
$165.00	$167.50	Aug 28	$0.23	$2.27	$0.23	9.87	$165.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Aug 14	$0.42	$4.58	$0.42	10.90	$124.58
$117.00	$116.00	Jul 24	$0.10	$0.90	$0.10	9.00	$116.90
$130.00	$129.00	Aug 28	$0.10	$0.90	$0.10	9.00	$129.90
$125.00	$120.00	Aug 21	$0.54	$4.46	$0.54	8.26	$124.46
$133.00	$132.00	Jul 24	$0.11	$0.89	$0.11	8.09	$132.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 15.13, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$135.00	Jul 31	$9.38	$9.38	$0.62	15.13	$134.38
$137.00	$140.00	Jul 24	$2.70	$2.70	$0.30	9.00	$139.70
$137.00	$140.00	Jul 31	$2.64	$2.64	$0.36	7.33	$139.64
$135.00	$137.00	Jul 31	$1.75	$1.75	$0.25	7.00	$136.75
$120.00	$130.00	Aug 21	$8.58	$8.58	$1.42	6.04	$128.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Aug 21	$4.50	$4.50	$0.50	9.00	$165.50
$152.50	$150.00	Jul 24	$2.23	$2.23	$0.27	8.26	$150.27
$155.00	$152.50	Jul 31	$2.16	$2.16	$0.34	6.35	$152.84
$134.00	$133.00	Aug 7	$0.85	$0.85	$0.15	5.67	$133.15
$137.00	$136.00	Aug 7	$0.83	$0.83	$0.17	4.88	$136.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.97, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 24	Jul 31	$0.16	57.0%	38.9%
$157.50	Jul 24	Jul 31	$0.22	54.6%	37.6%
$170.00	Aug 7	Aug 14	$0.24	53.0%	48.0%
$155.00	Jul 24	Jul 31	$0.39	48.1%	36.9%
$172.50	Aug 7	Aug 28	$0.65	50.0%	44.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 24	Jul 31	$0.12	59.4%	38.6%
$127.00	Jul 24	Jul 31	$0.13	75.4%	47.5%
$133.00	Jul 24	Jul 31	$0.13	59.1%	36.0%
$132.00	Jul 24	Jul 31	$0.18	54.3%	36.6%
$128.00	Jul 24	Jul 31	$0.22	59.1%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.89% of stock, avg 9.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$144.00	Jul 24	$2.22	$1.95	$4.17	$139.83	$148.17	2.89%
$145.00	Jul 24	$1.75	$2.46	$4.21	$140.79	$149.21	2.92%
$143.00	Jul 24	$2.78	$1.50	$4.28	$138.72	$147.28	2.97%
$146.00	Jul 24	$1.33	$3.06	$4.39	$141.61	$150.39	3.05%
$142.00	Jul 24	$3.43	$1.17	$4.60	$137.40	$146.60	3.19%
$147.00	Jul 24	$0.99	$3.75	$4.74	$142.26	$151.74	3.29%
$141.00	Jul 24	$4.13	$0.93	$5.06	$135.94	$146.06	3.51%
$148.00	Jul 24	$0.76	$4.53	$5.29	$142.71	$153.29	3.67%
$140.00	Jul 24	$4.93	$0.68	$5.61	$134.39	$145.61	3.89%
$149.00	Jul 24	$0.53	$5.60	$6.13	$142.87	$155.13	4.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.84% of stock, avg 6.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$149.00	$140.00	Jul 24	$0.53	$0.68	$1.21	$138.79	$150.21
$148.00	$140.00	Jul 24	$0.76	$0.68	$1.44	$138.56	$149.44
$149.00	$141.00	Jul 24	$0.53	$0.93	$1.46	$139.54	$150.46
$147.00	$140.00	Jul 24	$0.99	$0.68	$1.67	$138.33	$148.67
$148.00	$141.00	Jul 24	$0.76	$0.93	$1.69	$139.31	$149.69
$149.00	$142.00	Jul 24	$0.53	$1.17	$1.70	$140.30	$150.70
$147.00	$141.00	Jul 24	$0.99	$0.93	$1.92	$139.08	$148.92
$148.00	$142.00	Jul 24	$0.76	$1.17	$1.93	$140.07	$149.93
$146.00	$140.00	Jul 24	$1.33	$0.68	$2.01	$137.99	$148.01
$149.00	$143.00	Jul 24	$0.53	$1.50	$2.03	$140.97	$151.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 18.61, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
119/120	125/135	Jul 31	$9.49	$0.51	18.61	$110.51	$134.49
142/143	150/152	Aug 14	$2.35	$0.15	15.67	$140.65	$152.35
126/127	135/137	Jul 31	$1.87	$0.13	14.38	$125.13	$136.87
119/120	135/137	Jul 31	$1.86	$0.14	13.29	$118.14	$136.86
126/127	137/140	Jul 31	$2.76	$0.24	11.50	$124.24	$139.76
129/130	152/155	Aug 14	$2.30	$0.20	11.50	$127.70	$154.80
139/140	150/152	Aug 14	$2.30	$0.20	11.50	$137.70	$152.30
119/120	137/140	Jul 31	$2.75	$0.25	11.00	$117.25	$139.75
133/134	146/147	Jul 31	$0.90	$0.10	9.00	$133.10	$146.90
134/135	143/144	Jul 31	$0.90	$0.10	9.00	$134.10	$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 31	$0.08	$2.42	30.25
$155.00	$157.50	$160.00	Aug 21	$0.09	$2.41	26.78
$144.00	$145.00	$146.00	Jul 24	$0.05	$0.95	19.00
$152.50	$155.00	$157.50	Jul 31	$0.13	$2.37	18.23
$157.50	$160.00	$162.50	Aug 21	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 31	$0.09	$2.41	26.78
$139.00	$140.00	$141.00	Jul 24	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Jul 24	$0.06	$0.94	15.67
$127.00	$128.00	$129.00	Jul 31	$0.06	$0.94	15.67
$133.00	$134.00	$135.00	Aug 14	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-0.69, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$135.00	1:2	Jul 31	-$0.69	$9.31
$129.00	$140.00	1:2	Aug 14	-$1.75	$9.25
$150.00	$157.50	1:2	Aug 28	-$0.80	$6.70
$165.00	$170.00	1:2	Aug 7	-$0.06	$4.94
$157.50	$160.00	1:2	Jul 24	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$132.00	1:2	Aug 28	-$1.85	$5.15
$165.00	$155.00	1:2	Aug 21	-$5.10	$4.90
$125.00	$120.00	1:2	Aug 21	-$0.33	$4.67
$125.00	$120.00	1:2	Aug 14	-$0.35	$4.65
$130.00	$125.00	1:2	Aug 21	-$0.49	$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.00%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 21	$7.20	0.50	0.6%	5.00%	5.62%	91	913
$145.00	Aug 14	$6.25	0.52	0.6%	4.34%	4.96%	1	26
$146.00	Aug 14	$6.15	0.49	1.3%	4.27%	5.59%	1	19
$146.00	Aug 28	$5.85	0.48	1.3%	4.06%	5.38%	78	10
$148.00	Aug 28	$5.85	0.45	2.7%	4.06%	6.77%	2	2
$147.00	Aug 21	$5.80	0.47	2.0%	4.02%	6.04%	1	12
$146.00	Aug 21	$5.65	0.48	1.3%	3.92%	5.24%	3	--
$147.00	Aug 28	$5.45	0.46	2.0%	3.78%	5.79%	78	1
$148.00	Aug 21	$5.40	0.45	2.7%	3.75%	6.45%	2	51
$147.00	Aug 14	$5.30	0.47	2.0%	3.68%	5.69%	1	52

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 3,750

Total Puts 1,653

Put/Call Ratio 0.44

Net Difference 2,097

Prior's Put/Call Breakdown

Total Calls 8,456

Total Puts 4,534

Put/Call Ratio 0.54

Net Difference 3,922

Prior 7-Day Put/Call Summary

Total Calls 36,212

Total Puts 23,021

Average Put/Call Ratio 0.68

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