ABNB - Options Database

ABNB

AIRBNB INC A

$137.57 -1.77%

$137.07 (-0.36%)🌙

as of 07/23 06:03 PM

(7/23 15:18) ◀

Thursday, July 23, 2026 (6:03pm)

▶ (7/23 16:30)

◀ 7/23 18:03 ▶

Option Volume

Detail

ℹ

Current (07/23) 9,959

Calls: 7,284 (73%)

Puts: 2,675 (27%)

Prior (07/22) 7,451

Calls: 4,145 (56%)

Puts: 3,306 (44%)

Current vs Prior +33.66%

Calls: +75.73% (Calls)

Puts: -19.09% (Puts)

Prior 7-Day Total 57,591

Calls: 36,118 (63%)

Puts: 21,473 (37%)

Prior 7-Day Average 8,227

Calls: 5,159 (63%)

Puts: 3,067 (37%)

Current vs Prior 7-Day Avg +21.05%

Calls: +41.17%

Puts: -12.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $5.54M

Calls: $4.02M (72%)

Puts: $1.53M (28%)

Prior (07/22) $3.92M

Calls: $2.37M (60%)

Puts: $1.56M (40%)

Current vs Prior +41.25%

Calls: +69.67%

Puts: -1.96%

Prior 7-Day Total $32.63M

Calls: $23.98M (74%)

Puts: $8.64M (26%)

Prior 7-Day Average $4.66M

Calls: $3.43M (74%)

Puts: $1.23M (26%)

Current vs Prior 7-Day Avg +18.92%

Calls: +17.22%

Puts: +23.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.37

Prior (07/22) 0.80

Current vs Prior -53.96%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -41.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23) 202,588

Calls: 105,860 (52%)

Puts: 96,728 (48%)

Prior (07/22) 96,175

Calls: 65,279 (68%)

Puts: 30,896 (32%)

Current vs Prior +110.65%

Prior 7-Day Total 1,325,893

Calls: 701,321 (53%)

Puts: 624,572 (47%)

Prior 7-Day Average 189,413

Calls: 100,188 (53%)

Puts: 89,224 (47%)

Current vs Prior 7-Day Avg +6.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.33% | 4.09%9.38% | 14.54%

Prior 2.76% | 4.96%10.35% | 14.52%

Current vs Prior -15.82% | -17.53%-9.43% | +0.15%

Prior 7-Day Avg 3.18% | 5.15%5.95% | 13.36%

Current vs 7-Day Avg -26.79% | -20.61%+57.54% | +8.84%

Prior 7-Day Eod 2.76% | 4.96%10.35% | 14.52%

Current vs 7-Day Eod -15.82% | -17.53%-9.43% | +0.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.39% | 18.01%

Calls: 40.80% | 19.75%

Puts: 53.98% | 16.27%

Prior 32.45% | 22.12%

Calls: 20.00% | 20.00%

Puts: 44.91% | 24.24%

Current vs Prior +46.04% | -18.58%

Prior 7-Day Avg 40.74% | 13.46%

Calls: 39.24% | 12.81%

Puts: 42.25% | 14.11%

Current vs 7-Day Avg +16.31% | +33.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.02M). Extreme bullish P/C ratio of 0.37 - heavy call buying (7,284 calls vs 2,675 puts). P/C ratio dropping 54% - sentiment shifting bullish. Rising open interest (up 111%) indicates new positions being established.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 12 of results (avg 8.4%, best 5.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Aug 21	6.75	7.25	$7.00	7.1%	1	0.54	--
$135.00	Aug 21	8.20	8.85	$8.52	7.6%	14	0.60	704
$115.00	Aug 21	22.20	24.30	$23.25	9.0%	2	0.92	9
$145.00	Aug 21	3.90	4.30	$4.10	9.8%	52	0.38	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	10.70	11.35	$11.02	5.9%	20	0.64	613
$140.00	Aug 21	7.65	8.20	$7.93	6.9%	17	0.53	502
$130.00	Aug 21	3.45	3.75	$3.60	8.3%	31	0.30	449
$149.00	Aug 14	13.10	14.30	$13.70	8.8%	--	0.75	12
$148.00	Aug 7	12.00	13.10	$12.55	8.8%	--	0.74	21

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. 103 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	19.75	23.30	$21.53	16.5%	1	1.00	4
$117.00	Jul 24	18.75	22.30	$20.53	17.3%	1	0.98	4
$115.00	Jul 24	20.75	24.30	$22.53	15.8%	2	0.98	7
$130.00	Jul 24	6.40	8.25	$7.33	25.2%	601	0.97	611
$125.00	Jul 31	11.00	14.55	$12.78	27.8%	--	0.97	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 31	9.50	12.50	$11.00	27.3%	1	1.00	42
$149.00	Jul 31	9.70	13.35	$11.52	31.7%	--	1.00	20
$150.00	Jul 31	11.55	14.25	$12.90	20.9%	--	1.00	158
$155.00	Jul 31	16.45	19.20	$17.83	15.4%	3	1.00	8
$144.00	Jul 24	4.90	7.90	$6.40	46.9%	8	0.95	178

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 4.7K, top 601)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	6.40	8.25	$7.33	25.2%	601	0.97	611
$133.00	Aug 7	7.90	10.40	$9.15	27.3%	601	0.64	3
$138.00	Jul 31	2.52	3.20	$2.86	23.8%	260	0.54	51
$160.00	Aug 21	0.85	1.23	$1.04	36.5%	144	0.13	1.4K
$152.50	Aug 28	2.12	2.85	$2.49	29.3%	139	0.24	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Aug 14	0.70	3.15	$1.92	127.6%	159	0.21	--
$135.00	Jul 24	0.02	0.45	$0.24	179.2%	152	0.16	114
$123.00	Jul 31	0.00	0.18	$0.09	200.0%	131	0.03	57
$135.00	Aug 21	5.05	5.80	$5.43	13.8%	130	0.40	514
$125.00	Aug 28	2.27	3.40	$2.84	39.8%	125	0.23	19

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 94.4%, max 516.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 24	Aug 28	286.1%	46.4%	516.2%	1	115
$162.50	Jul 24	Aug 28	269.1%	46.0%	484.7%	--	58
$160.00	Jul 24	Aug 28	184.6%	45.1%	309.1%	--	1.1K
$115.00	Jul 24	Aug 21	180.8%	51.1%	254.1%	4	16
$148.00	Jul 24	Aug 21	93.0%	38.6%	140.9%	4	182

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 24	Aug 28	162.4%	46.7%	247.7%	--	135
$124.00	Jul 24	Jul 31	149.5%	48.8%	206.6%	2	76
$123.00	Jul 24	Jul 31	123.6%	42.1%	193.5%	131	138
$125.00	Jul 24	Aug 28	117.3%	45.2%	159.3%	125	57
$126.00	Jul 24	Jul 31	114.5%	46.2%	147.7%	--	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 20.74, avg 3.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 24	$0.12	$2.38	$0.12	19.83	$150.12
$160.00	$162.50	Aug 14	$0.16	$2.34	$0.16	14.62	$160.16
$155.00	$157.50	Aug 14	$0.18	$2.32	$0.18	12.89	$155.18
$162.50	$165.00	Aug 14	$0.18	$2.32	$0.18	12.89	$162.68
$160.00	$162.50	Aug 28	$0.20	$2.30	$0.20	11.50	$160.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Aug 7	$0.23	$4.77	$0.23	20.74	$119.77
$122.00	$120.00	Jul 24	$0.17	$1.83	$0.17	10.76	$121.83
$128.00	$125.00	Aug 7	$0.26	$2.74	$0.26	10.54	$127.74
$120.00	$115.00	Aug 21	$0.49	$4.51	$0.49	9.20	$119.51
$120.00	$115.00	Aug 14	$0.59	$4.41	$0.59	7.47	$119.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 32.33, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$133.00	Jul 31	$2.82	$2.82	$0.18	15.67	$132.82
$116.00	$125.00	Jul 31	$8.32	$8.32	$0.68	12.24	$124.32
$115.00	$120.00	Aug 21	$4.62	$4.62	$0.38	12.16	$119.62
$135.00	$137.00	Aug 21	$1.82	$1.82	$0.18	10.11	$136.82
$125.00	$127.00	Jul 31	$1.80	$1.80	$0.20	9.00	$126.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Aug 21	$4.85	$4.85	$0.15	32.33	$150.15
$150.00	$149.00	Aug 7	$0.88	$0.88	$0.12	7.33	$149.12
$148.00	$147.00	Aug 7	$0.87	$0.87	$0.13	6.69	$147.13
$165.00	$155.00	Aug 21	$8.60	$8.60	$1.40	6.14	$156.40
$146.00	$145.00	Aug 28	$0.85	$0.85	$0.15	5.67	$145.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.86, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 24	Jul 31	$0.08	74.6%	35.0%
$155.00	Jul 24	Jul 31	$0.15	85.1%	44.1%
$115.00	Jul 24	Jul 31	$0.17	180.8%	84.5%
$148.00	Jul 24	Jul 31	$0.17	93.0%	35.1%
$150.00	Jul 24	Jul 31	$0.17	100.6%	38.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 24	Jul 31	$0.10	100.6%	38.9%
$127.00	Jul 24	Jul 31	$0.11	97.5%	39.8%
$115.00	Aug 7	Aug 14	$0.11	61.1%	54.5%
$126.00	Jul 24	Jul 31	$0.14	114.5%	46.2%
$128.00	Jul 24	Jul 31	$0.17	98.7%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 1.76% of stock, avg 8.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Jul 24	$1.50	$0.92	$2.42	$134.58	$139.42	1.76%
$138.00	Jul 24	$1.15	$1.70	$2.85	$135.15	$140.85	2.07%
$136.00	Jul 24	$2.03	$1.00	$3.03	$132.97	$139.03	2.20%
$139.00	Jul 24	$1.30	$2.21	$3.51	$135.49	$142.51	2.55%
$134.00	Jul 24	$3.27	$0.35	$3.62	$130.38	$137.62	2.63%
$135.00	Jul 24	$3.44	$0.24	$3.68	$131.32	$138.68	2.68%
$140.00	Jul 24	$0.86	$3.18	$4.04	$135.96	$144.04	2.94%
$141.00	Jul 24	$0.59	$4.28	$4.87	$136.13	$145.87	3.54%
$142.00	Jul 24	$0.38	$4.85	$5.23	$136.77	$147.23	3.80%
$138.00	Jul 31	$2.86	$2.39	$5.25	$132.75	$143.25	3.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.45% of stock, avg 5.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$142.00	$135.00	Jul 24	$0.38	$0.24	$0.62	$134.38	$142.62
$142.00	$134.00	Jul 24	$0.38	$0.35	$0.73	$133.27	$142.73
$141.00	$135.00	Jul 24	$0.59	$0.24	$0.83	$134.17	$141.83
$141.00	$134.00	Jul 24	$0.59	$0.35	$0.94	$133.06	$141.94
$140.00	$135.00	Jul 24	$0.86	$0.24	$1.10	$133.90	$141.10
$140.00	$134.00	Jul 24	$0.86	$0.35	$1.21	$132.79	$141.21
$142.00	$137.00	Jul 24	$0.38	$0.92	$1.30	$135.70	$143.30
$142.00	$133.00	Jul 24	$0.38	$0.95	$1.33	$131.67	$143.33
$142.00	$136.00	Jul 24	$0.38	$1.00	$1.38	$134.62	$143.38
$138.00	$135.00	Jul 24	$1.15	$0.24	$1.39	$133.61	$139.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 19.00, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/137	142/145	Aug 21	$2.85	$0.15	19.00	$134.15	$144.85
119/120	130/132	Jul 24	$1.88	$0.12	15.67	$118.12	$131.88
132/133	140/142	Aug 7	$1.87	$0.13	14.38	$131.13	$141.87
120/122	130/132	Jul 24	$1.85	$0.15	12.33	$120.15	$131.85
133/134	135/137	Aug 7	$1.85	$0.15	12.33	$132.15	$136.85
135/136	140/142	Aug 14	$1.85	$0.15	12.33	$134.15	$141.85
118/119	136/137	Jul 31	$0.90	$0.10	9.00	$118.10	$136.90
125/126	127/128	Jul 31	$0.90	$0.10	9.00	$125.10	$127.90
130/131	135/137	Aug 7	$1.80	$0.20	9.00	$129.20	$136.80
133/134	142/143	Aug 7	$0.90	$0.10	9.00	$133.10	$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.12	$4.88	40.67
$152.50	$155.00	$157.50	Jul 31	$0.07	$2.43	34.71
$157.50	$160.00	$162.50	Aug 7	$0.08	$2.42	30.25
$150.00	$152.50	$155.00	Jul 24	$0.12	$2.38	19.83
$146.00	$147.00	$148.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 14	$0.12	$4.88	40.67
$115.00	$120.00	$125.00	Aug 28	$0.19	$4.81	25.32
$141.00	$142.00	$143.00	Aug 28	$0.06	$0.94	15.67
$128.00	$129.00	$130.00	Jul 24	$0.07	$0.93	13.29
$115.00	$120.00	$125.00	Aug 21	$0.37	$4.63	12.51

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 $-0.03, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$129.00	$136.00	1:2	Aug 14	-$2.08	$4.92
$155.00	$160.00	1:2	Aug 21	-$0.40	$4.60
$116.00	$125.00	1:2	Jul 31	-$4.46	$4.54
$152.50	$155.00	1:2	Jul 24	-$0.01	$2.49
$155.00	$157.50	1:2	Jul 24	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Aug 14	-$0.03	$4.97
$125.00	$120.00	1:2	Aug 7	-$0.05	$4.95
$120.00	$115.00	1:2	Aug 28	-$0.19	$4.81
$120.00	$115.00	1:2	Aug 7	-$0.28	$4.72
$120.00	$115.00	1:2	Aug 21	-$0.36	$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.91%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$138.00	Aug 21	$6.75	0.54	0.3%	4.91%	5.22%	1	--
$141.00	Aug 28	$5.65	0.46	2.5%	4.11%	6.60%	1	1
$139.00	Aug 21	$5.45	0.51	1.0%	3.96%	5.00%	1	--
$138.00	Aug 7	$5.35	0.51	0.3%	3.89%	4.20%	4	--
$140.00	Aug 14	$5.20	0.49	1.8%	3.78%	5.55%	--	101
$141.00	Aug 21	$5.15	0.47	2.5%	3.74%	6.24%	1	1
$139.00	Aug 7	$4.95	0.49	1.0%	3.60%	4.64%	--	10
$140.00	Aug 7	$4.65	0.46	1.8%	3.38%	5.15%	7	20
$142.00	Aug 21	$4.60	0.45	3.2%	3.34%	6.56%	2	4
$145.00	Aug 28	$4.10	0.37	5.4%	2.98%	8.38%	2	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 7,284

Total Puts 2,675

Put/Call Ratio 0.37

Net Difference 4,609

Prior's Put/Call Breakdown

Total Calls 4,145

Total Puts 3,306

Put/Call Ratio 0.80

Net Difference 839

Prior 7-Day Put/Call Summary

Total Calls 36,118

Total Puts 21,473

Average Put/Call Ratio 0.63

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