ABNB - Options Database

ABNB

AIRBNB INC A

$140.05 -2.81%

$140.98 (+0.66%)🌙

as of 07/22 06:11 PM

(7/22 15:05) ◀

Wednesday, July 22, 2026 (6:11pm)

▶ (7/23 15:18)

◀ 7/22 18:11 ▶

Option Volume

Detail

ℹ

Current (07/22) 7,451

Calls: 4,145 (56%)

Puts: 3,306 (44%)

Prior (07/21) 5,403

Calls: 3,750 (69%)

Puts: 1,653 (31%)

Current vs Prior +37.90%

Calls: +10.53% (Calls)

Puts: +100.00% (Puts)

Prior 7-Day Total 57,440

Calls: 36,013 (63%)

Puts: 21,427 (37%)

Prior 7-Day Average 8,205

Calls: 5,144 (63%)

Puts: 3,061 (37%)

Current vs Prior 7-Day Avg -9.20%

Calls: -19.43%

Puts: +8.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $3.92M

Calls: $2.37M (60%)

Puts: $1.56M (40%)

Prior (07/21) $2.84M

Calls: $2.05M (72%)

Puts: $782.9K (28%)

Current vs Prior +38.33%

Calls: +15.24%

Puts: +98.90%

Prior 7-Day Total $31.45M

Calls: $23.35M (74%)

Puts: $8.10M (26%)

Prior 7-Day Average $4.49M

Calls: $3.34M (74%)

Puts: $1.16M (26%)

Current vs Prior 7-Day Avg -12.65%

Calls: -29.04%

Puts: +34.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.80

Prior (07/21) 0.44

Current vs Prior +80.94%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +26.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 96,175

Calls: 65,279 (68%)

Puts: 30,896 (32%)

Prior (07/21) 197,316

Calls: 103,055 (52%)

Puts: 94,261 (48%)

Current vs Prior -51.26%

Prior 7-Day Total 1,435,008

Calls: 741,857 (52%)

Puts: 693,151 (48%)

Prior 7-Day Average 205,001

Calls: 105,979 (52%)

Puts: 99,021 (48%)

Current vs Prior 7-Day Avg -53.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.76% | 4.96%10.35% | 14.52%

Prior 3.25% | 5.11%10.85% | 14.85%

Current vs Prior -14.92% | -2.84%-4.55% | -2.25%

Prior 7-Day Avg 3.30% | 5.17%4.99% | 13.07%

Current vs 7-Day Avg -16.26% | -4.02%+107.47% | +11.06%

Prior 7-Day Eod 3.25% | 5.11%10.85% | 14.85%

Current vs 7-Day Eod -14.92% | -2.84%-4.55% | -2.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.45% | 22.12%

Calls: 20.00% | 20.00%

Puts: 44.91% | 24.24%

Prior 18.77% | 13.07%

Calls: 18.22% | 12.99%

Puts: 19.31% | 13.16%

Current vs Prior +72.88% | +69.24%

Prior 7-Day Avg 38.10% | 11.56%

Calls: 38.65% | 11.11%

Puts: 37.56% | 12.01%

Current vs 7-Day Avg -14.84% | +91.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.37M). P/C ratio rising 81% - increased hedging/bearish positioning. Call-heavy open interest (65,279 calls vs 30,896 puts) suggests bullish positioning. Declining open interest (down 51%) indicates positions being closed.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 14 of results (avg 8.1%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 31	5.60	6.00	$5.80	6.9%	1	0.71	7
$145.00	Aug 21	5.05	5.45	$5.25	7.6%	241	0.42	977
$140.00	Aug 21	7.20	7.80	$7.50	8.0%	19	0.53	648
$137.00	Jul 24	3.55	3.85	$3.70	8.1%	1	0.77	11
$130.00	Aug 21	13.30	14.45	$13.88	8.3%	6	0.74	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	6.80	7.25	$7.03	6.4%	13	0.47	498
$145.00	Jul 31	5.80	6.20	$6.00	6.7%	16	0.71	47
$130.00	Aug 21	2.94	3.15	$3.05	6.9%	58	0.26	444
$142.00	Jul 31	3.95	4.30	$4.13	8.5%	3	0.58	73
$144.00	Jul 31	5.05	5.50	$5.28	8.5%	101	0.67	46

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. 60 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	23.35	26.70	$25.03	13.4%	2	1.00	7
$128.00	Jul 31	10.65	14.10	$12.38	27.9%	238	0.95	--
$130.00	Jul 24	9.15	11.75	$10.45	24.9%	1	0.94	611
$115.00	Aug 21	24.35	27.60	$25.98	12.5%	4	0.92	6
$130.00	Jul 31	8.80	12.25	$10.53	32.8%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 24	5.50	8.85	$7.18	46.7%	3	0.94	317
$149.00	Jul 24	6.80	10.50	$8.65	42.8%	2	0.94	--
$152.50	Jul 31	10.95	14.40	$12.68	27.2%	1	0.93	--
$152.50	Jul 24	10.90	13.45	$12.18	20.9%	1	0.92	--
$155.00	Jul 31	12.85	16.80	$14.83	26.6%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 5.3K, top 496)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	5.05	5.45	$5.25	7.6%	241	0.42	977
$127.00	Jul 31	11.80	15.05	$13.43	24.2%	238	0.92	--
$128.00	Jul 31	10.65	14.10	$12.38	27.9%	238	0.95	--
$152.50	Aug 7	1.77	2.15	$1.96	19.4%	163	0.23	59
$141.00	Jul 24	1.15	1.41	$1.28	20.3%	156	0.42	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	5.65	8.35	$7.00	38.6%	496	0.49	2
$141.00	Aug 14	6.75	7.85	$7.30	15.1%	495	0.50	29
$120.00	Aug 21	0.86	1.23	$1.05	35.2%	154	0.11	631
$132.00	Jul 31	0.18	2.74	$1.46	175.3%	121	0.22	74
$141.00	Jul 24	1.93	2.27	$2.10	16.2%	108	0.58	383

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 55.1%, max 199.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 24	Aug 21	150.5%	50.3%	199.3%	6	13
$162.50	Jul 24	Aug 21	122.0%	46.8%	160.9%	2	123
$167.50	Jul 24	Aug 21	109.3%	46.5%	135.3%	81	18
$155.00	Jul 24	Aug 28	83.8%	43.3%	93.5%	30	633
$157.50	Jul 24	Aug 28	89.6%	46.7%	92.1%	87	349

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Jul 24	Jul 31	82.3%	35.2%	133.9%	2	--
$129.00	Jul 24	Aug 28	77.3%	41.3%	87.3%	46	33
$122.00	Jul 24	Jul 31	101.7%	54.8%	85.6%	3	26
$120.00	Aug 7	Aug 21	62.2%	46.5%	33.8%	157	631
$149.00	Jul 24	Jul 31	55.2%	41.4%	33.2%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 57.33, avg 4.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 31	$0.10	$2.40	$0.10	24.00	$162.60
$162.50	$167.50	Jul 24	$0.21	$4.79	$0.21	22.81	$162.71
$152.50	$155.00	Jul 24	$0.12	$2.38	$0.12	19.83	$152.62
$157.50	$160.00	Jul 24	$0.13	$2.37	$0.13	18.23	$157.63
$150.00	$152.50	Aug 7	$0.13	$2.37	$0.13	18.23	$150.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$129.00	$122.00	Jul 24	$0.12	$6.88	$0.12	57.33	$128.88
$120.00	$115.00	Aug 21	$0.33	$4.67	$0.33	14.15	$119.67
$125.00	$120.00	Aug 7	$0.38	$4.62	$0.38	12.16	$124.62
$134.00	$130.00	Jul 24	$0.41	$3.59	$0.41	8.76	$133.59
$132.00	$130.00	Aug 7	$0.21	$1.79	$0.21	8.52	$131.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 52.33, avg 2.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$123.00	Jul 24	$7.85	$7.85	$0.15	52.33	$122.85
$130.00	$137.00	Jul 24	$6.75	$6.75	$0.25	27.00	$136.75
$124.00	$130.00	Jul 24	$5.55	$5.55	$0.45	12.33	$129.55
$128.00	$130.00	Jul 31	$1.85	$1.85	$0.15	12.33	$129.85
$115.00	$120.00	Aug 21	$4.53	$4.53	$0.47	9.64	$119.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 31	$2.30	$2.30	$0.20	11.50	$150.20
$130.00	$129.00	Aug 28	$0.90	$0.90	$0.10	9.00	$129.10
$155.00	$152.50	Jul 31	$2.15	$2.15	$0.35	6.14	$152.85
$142.00	$141.00	Aug 14	$0.85	$0.85	$0.15	5.67	$141.15
$137.00	$136.00	Aug 21	$0.81	$0.81	$0.19	4.26	$136.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $1.40, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 24	Jul 31	$0.08	60.0%	34.7%
$157.50	Jul 24	Jul 31	$0.15	89.6%	48.0%
$155.00	Jul 24	Jul 31	$0.17	83.8%	44.8%
$135.00	Aug 7	Aug 21	$0.46	52.7%	46.7%
$146.00	Jul 24	Jul 31	$0.48	61.5%	35.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Jul 24	Jul 31	$0.13	101.7%	54.8%
$130.00	Jul 24	Jul 31	$0.17	60.0%	34.7%
$129.00	Jul 24	Jul 31	$0.27	77.3%	43.8%
$149.00	Jul 24	Jul 31	$0.48	55.2%	41.4%
$152.50	Jul 24	Jul 31	$0.50	82.3%	35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.41% of stock, avg 8.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 24	$1.28	$2.10	$3.38	$137.62	$144.38	2.41%
$140.00	Jul 24	$1.77	$1.71	$3.48	$136.52	$143.48	2.48%
$139.00	Jul 24	$2.26	$1.33	$3.59	$135.41	$142.59	2.56%
$142.00	Jul 24	$0.92	$2.73	$3.65	$138.35	$145.65	2.61%
$138.00	Jul 24	$2.94	$0.89	$3.83	$134.17	$141.83	2.73%
$143.00	Jul 24	$0.62	$3.47	$4.09	$138.91	$147.09	2.92%
$137.00	Jul 24	$3.70	$0.57	$4.27	$132.73	$141.27	3.05%
$144.00	Jul 24	$0.41	$4.07	$4.48	$139.52	$148.48	3.20%
$145.00	Jul 24	$0.29	$5.13	$5.42	$139.58	$150.42	3.87%
$141.00	Jul 31	$2.76	$3.65	$6.41	$134.59	$147.41	4.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.56% of stock, avg 5.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$144.00	$136.00	Jul 24	$0.41	$0.37	$0.78	$135.22	$144.78
$146.00	$136.00	Jul 24	$0.60	$0.37	$0.97	$135.03	$146.97
$144.00	$137.00	Jul 24	$0.41	$0.57	$0.98	$136.02	$144.98
$143.00	$136.00	Jul 24	$0.62	$0.37	$0.99	$135.01	$143.99
$146.00	$137.00	Jul 24	$0.60	$0.57	$1.17	$135.83	$147.17
$143.00	$137.00	Jul 24	$0.62	$0.57	$1.19	$135.81	$144.19
$142.00	$136.00	Jul 24	$0.92	$0.37	$1.29	$134.71	$143.29
$144.00	$138.00	Jul 24	$0.41	$0.89	$1.30	$136.70	$145.30
$142.00	$137.00	Jul 24	$0.92	$0.57	$1.49	$135.51	$143.49
$146.00	$138.00	Jul 24	$0.60	$0.89	$1.49	$136.51	$147.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 52.85, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
122/129	130/137	Jul 24	$6.87	$0.13	52.85	$122.13	$136.87
137/140	146/147	Aug 7	$2.81	$0.19	14.79	$137.19	$148.81
132/135	146/147	Aug 7	$2.78	$0.22	12.64	$132.22	$148.78
137/140	149/150	Aug 7	$2.78	$0.22	12.64	$137.22	$151.78
133/134	145/147	Aug 14	$1.84	$0.16	11.50	$132.16	$146.84
134/135	140/142	Aug 21	$1.84	$0.16	11.50	$133.16	$141.84
132/135	149/150	Aug 7	$2.75	$0.25	11.00	$132.25	$151.75
129/130	141/145	Aug 28	$3.63	$0.37	9.81	$126.37	$144.63
133/134	139/141	Jul 31	$1.81	$0.19	9.53	$132.19	$140.81
133/134	140/142	Aug 14	$1.81	$0.19	9.53	$132.19	$141.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 34.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Aug 21	$0.07	$2.43	34.71
$152.50	$155.00	$157.50	Jul 24	$0.08	$2.42	30.25
$141.00	$142.00	$143.00	Jul 24	$0.06	$0.94	15.67
$160.00	$162.50	$165.00	Aug 7	$0.15	$2.35	15.67
$115.00	$120.00	$125.00	Aug 21	$0.33	$4.67	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 21	$0.28	$4.72	16.86
$143.00	$144.00	$145.00	Jul 31	$0.07	$0.93	13.29
$135.00	$136.00	$137.00	Jul 24	$0.08	$0.92	11.50
$150.00	$155.00	$160.00	Aug 21	$0.45	$4.55	10.11
$137.00	$138.00	$139.00	Aug 21	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-2.68, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$141.00	1:2	Aug 28	-$2.68	$8.32
$152.50	$160.00	1:2	Aug 14	-$0.36	$7.14
$130.00	$136.00	1:2	Jul 31	-$1.07	$4.93
$155.00	$160.00	1:2	Aug 21	-$0.79	$4.21
$152.50	$155.00	1:2	Jul 24	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$129.00	$122.00	1:2	Jul 24	$0.00	$7.00
$122.00	$116.00	1:2	Jul 24	-$0.30	$5.70
$125.00	$120.00	1:2	Aug 21	-$0.19	$4.81
$125.00	$120.00	1:2	Aug 14	-$0.36	$4.64
$120.00	$115.00	1:2	Aug 21	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.96%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$141.00	Aug 28	$6.95	0.51	0.7%	4.96%	5.64%	1	--
$143.00	Aug 21	$5.40	0.46	2.1%	3.86%	5.96%	1	1
$143.00	Aug 14	$5.10	0.46	2.1%	3.64%	5.75%	12	--
$144.00	Aug 21	$5.10	0.45	2.8%	3.64%	6.46%	1	--
$145.00	Aug 21	$5.05	0.42	3.5%	3.61%	7.14%	241	977
$142.00	Aug 14	$4.75	0.48	1.4%	3.39%	4.78%	1	--
$143.00	Aug 7	$4.55	0.45	2.1%	3.25%	5.36%	1	10
$142.00	Aug 21	$4.50	0.48	1.4%	3.21%	4.61%	3	1
$147.00	Aug 21	$4.00	0.38	5.0%	2.86%	7.82%	1	13
$145.00	Aug 28	$3.75	0.42	3.5%	2.68%	6.21%	1	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 4,145

Total Puts 3,306

Put/Call Ratio 0.80

Net Difference 839

Prior's Put/Call Breakdown

Total Calls 3,750

Total Puts 1,653

Put/Call Ratio 0.44

Net Difference 2,097

Prior 7-Day Put/Call Summary

Total Calls 36,013

Total Puts 21,427

Average Put/Call Ratio 0.63

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