ABNB - Options Database

ABNB

AIRBNB INC A

$143.48 -1.01%

(7/20 18:01) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:02)

◀ 7/21 15:05 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 4,780

Calls: 3,268 (68%)

Puts: 1,512 (32%)

Prior (07/20) 11,953

Calls: 7,814 (65%)

Puts: 4,139 (35%)

Current vs Prior -60.01%

Calls: -58.18% (Calls)

Puts: -63.47% (Puts)

Prior 7-Day Total 48,716

Calls: 28,054 (58%)

Puts: 20,662 (42%)

Prior 7-Day Average 6,959

Calls: 4,007 (58%)

Puts: 2,951 (42%)

Current vs Prior 7-Day Avg -31.32%

Calls: -18.46%

Puts: -48.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $2.60M

Calls: $1.85M (71%)

Puts: $753.2K (29%)

Prior (07/20) $4.63M

Calls: $2.74M (59%)

Puts: $1.89M (41%)

Current vs Prior -43.81%

Calls: -32.61%

Puts: -60.09%

Prior 7-Day Total $28.08M

Calls: $20.73M (74%)

Puts: $7.34M (26%)

Prior 7-Day Average $4.01M

Calls: $2.96M (74%)

Puts: $1.05M (26%)

Current vs Prior 7-Day Avg -35.12%

Calls: -37.58%

Puts: -28.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 0.46

Prior (07/20) 0.53

Current vs Prior -12.65%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -44.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 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 1,467,851

Calls: 759,514 (52%)

Puts: 708,337 (48%)

Prior 7-Day Average 209,693

Calls: 108,502 (52%)

Puts: 101,191 (48%)

Current vs Prior 7-Day Avg -5.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.27% | 5.33%10.68% | 15.03%

Prior 1.30% | 4.40%1.30% | 12.48%

Current vs Prior +151.80% | +21.17%+723.02% | +20.50%

Prior 7-Day Avg 2.46% | 4.60%3.12% | 12.60%

Current vs 7-Day Avg +33.02% | +15.88%+242.43% | +19.27%

Prior 7-Day Eod 1.30% | 4.40%10.77% | 14.99%

Current vs 7-Day Eod +151.80% | +21.17%-0.79% | +0.27%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.77% | 13.07%

Calls: 18.22% | 12.99%

Puts: 19.31% | 13.16%

Prior 112.96% | 10.87%

Calls: 111.63% | 10.87%

Puts: 114.29% | 10.87%

Current vs Prior -83.38% | +20.24%

Prior 7-Day Avg 43.14% | 10.71%

Calls: 40.95% | 9.67%

Puts: 45.32% | 11.76%

Current vs 7-Day Avg -56.49% | +22.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.85M). Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (3,268 calls vs 1,512 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 47 of results (avg 7.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 28	2.44	2.47	$2.46	1.2%	81	0.23	19
$140.00	Aug 21	9.25	9.75	$9.50	5.3%	2	0.60	647
$150.00	Aug 21	4.55	4.85	$4.70	6.4%	21	0.39	1.3K
$143.00	Aug 21	7.55	8.05	$7.80	6.4%	1	0.53	--
$135.00	Aug 7	11.30	12.05	$11.68	6.4%	--	0.72	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	14.00	14.60	$14.30	4.2%	--	0.71	67
$144.00	Aug 14	6.85	7.25	$7.05	5.7%	4	0.48	18
$149.00	Aug 7	9.15	9.70	$9.43	5.8%	--	0.61	21
$150.00	Aug 7	9.80	10.40	$10.10	5.9%	3	0.64	256
$145.00	Aug 14	7.35	7.80	$7.57	5.9%	--	0.51	301

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. 71 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 31	17.95	20.35	$19.15	12.5%	--	1.00	11
$122.00	Jul 24	20.30	23.25	$21.78	13.5%	2	1.00	2
$117.00	Jul 24	25.90	28.25	$27.08	8.7%	1	0.99	3
$120.00	Jul 24	22.80	25.25	$24.03	10.2%	3	0.99	6
$116.00	Jul 24	26.80	29.25	$28.03	8.7%	3	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	9.85	12.10	$10.98	20.5%	--	0.94	10
$152.50	Jul 24	7.40	9.90	$8.65	28.9%	--	0.93	28
$170.00	Aug 21	25.15	27.50	$26.33	8.9%	--	0.90	11
$150.00	Jul 24	5.05	7.35	$6.20	37.1%	--	0.87	151
$165.00	Aug 21	20.55	23.35	$21.95	12.8%	--	0.86	13

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 3.4K, top 241)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 24	0.70	0.98	$0.84	33.3%	241	0.26	198
$155.00	Jul 31	0.40	0.74	$0.57	59.6%	228	0.12	292
$150.00	Jul 31	1.15	1.51	$1.33	27.1%	136	0.25	190
$145.00	Jul 31	2.60	3.10	$2.85	17.5%	130	0.44	120
$152.50	Jul 31	0.56	0.94	$0.75	50.7%	110	0.17	154

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 14	6.35	6.75	$6.55	6.1%	119	0.46	5
$143.00	Aug 7	5.75	6.65	$6.20	14.5%	114	0.47	6
$143.00	Jul 24	1.58	2.06	$1.82	26.4%	106	0.46	17
$129.00	Aug 28	2.47	2.88	$2.68	15.3%	88	0.21	4
$144.00	Jul 24	2.10	2.55	$2.33	19.3%	86	0.53	100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 37.8%, max 137.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 24	Aug 21	117.8%	49.6%	137.3%	4	12
$165.00	Jul 24	Aug 28	79.4%	43.0%	84.7%	22	114
$162.50	Jul 24	Aug 28	70.5%	41.6%	69.7%	46	53
$120.00	Jul 24	Aug 21	79.0%	47.6%	66.1%	3	26
$157.50	Jul 24	Aug 28	62.5%	44.8%	39.5%	--	350

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 24	Jul 31	86.3%	47.3%	82.5%	2	139
$125.00	Jul 24	Aug 28	79.2%	44.7%	77.1%	--	57
$126.00	Jul 24	Jul 31	75.3%	43.1%	74.8%	3	133
$127.00	Jul 24	Jul 31	71.5%	41.2%	73.6%	2	57
$120.00	Jul 24	Aug 28	79.0%	48.7%	62.2%	12	126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 21.73, avg 3.58)

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
$157.50	$160.00	Jul 24	$0.12	$2.38	$0.12	19.83	$157.62
$167.50	$170.00	Aug 14	$0.12	$2.38	$0.12	19.83	$167.62
$165.00	$170.00	Aug 7	$0.32	$4.68	$0.32	14.62	$165.32
$152.50	$155.00	Jul 31	$0.18	$2.32	$0.18	12.89	$152.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Aug 14	$0.33	$4.67	$0.33	14.15	$119.67
$120.00	$115.00	Aug 21	$0.34	$4.66	$0.34	13.71	$119.66
$125.00	$120.00	Aug 28	$0.44	$4.56	$0.44	10.36	$124.56
$125.00	$120.00	Aug 14	$0.54	$4.46	$0.54	8.26	$124.46
$132.00	$131.00	Jul 31	$0.11	$0.89	$0.11	8.09	$131.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 40.67, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$4.88	$4.88	$0.12	40.67	$119.88
$125.00	$135.00	Jul 31	$9.12	$9.12	$0.88	10.36	$134.12
$130.00	$135.00	Aug 21	$4.42	$4.42	$0.58	7.62	$134.42
$140.00	$141.00	Jul 31	$0.85	$0.85	$0.15	5.67	$140.85
$125.00	$129.00	Aug 14	$3.28	$3.28	$0.72	4.56	$128.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 24	$2.33	$2.33	$0.17	13.71	$152.67
$170.00	$165.00	Aug 21	$4.38	$4.38	$0.62	7.06	$165.62
$150.00	$149.00	Jul 31	$0.87	$0.87	$0.13	6.69	$149.13
$138.00	$137.00	Jul 31	$0.82	$0.82	$0.18	4.56	$137.18
$142.00	$141.00	Aug 14	$0.77	$0.77	$0.23	3.35	$141.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.07, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 24	Jul 31	$0.06	70.5%	42.4%
$170.00	Aug 7	Aug 14	$0.14	54.5%	47.5%
$157.50	Jul 24	Jul 31	$0.17	62.5%	40.1%
$160.00	Jul 24	Jul 31	$0.18	58.9%	41.7%
$155.00	Jul 24	Jul 31	$0.44	49.8%	39.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Jul 24	Jul 31	$0.09	67.6%	46.5%
$129.00	Jul 24	Jul 31	$0.11	63.2%	39.8%
$128.00	Jul 24	Jul 31	$0.13	55.8%	40.2%
$130.00	Jul 24	Jul 31	$0.19	52.9%	38.4%
$131.00	Jul 24	Jul 31	$0.34	50.8%	41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.90% of stock, avg 9.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$144.00	Jul 24	$1.83	$2.33	$4.16	$139.84	$148.16	2.90%
$143.00	Jul 24	$2.36	$1.82	$4.18	$138.82	$147.18	2.91%
$145.00	Jul 24	$1.47	$2.94	$4.41	$140.59	$149.41	3.07%
$142.00	Jul 24	$2.98	$1.46	$4.44	$137.56	$146.44	3.09%
$146.00	Jul 24	$1.10	$3.53	$4.63	$141.37	$150.63	3.23%
$141.00	Jul 24	$3.65	$1.08	$4.73	$136.27	$145.73	3.30%
$147.00	Jul 24	$0.84	$4.22	$5.06	$141.94	$152.06	3.53%
$140.00	Jul 24	$4.38	$0.89	$5.27	$134.73	$145.27	3.67%
$148.00	Jul 24	$0.63	$5.33	$5.96	$142.04	$153.96	4.15%
$149.00	Jul 24	$0.47	$5.88	$6.35	$142.65	$155.35	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.86% of stock, avg 6.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$148.00	$139.00	Jul 24	$0.63	$0.60	$1.23	$137.77	$149.23
$147.00	$139.00	Jul 24	$0.84	$0.60	$1.44	$137.56	$148.44
$148.00	$140.00	Jul 24	$0.63	$0.89	$1.52	$138.48	$149.52
$146.00	$139.00	Jul 24	$1.10	$0.60	$1.70	$137.30	$147.70
$148.00	$141.00	Jul 24	$0.63	$1.08	$1.71	$139.29	$149.71
$147.00	$140.00	Jul 24	$0.84	$0.89	$1.73	$138.27	$148.73
$147.00	$141.00	Jul 24	$0.84	$1.08	$1.92	$139.08	$148.92
$146.00	$140.00	Jul 24	$1.10	$0.89	$1.99	$138.01	$147.99
$145.00	$139.00	Jul 24	$1.47	$0.60	$2.07	$136.93	$147.07
$148.00	$142.00	Jul 24	$0.63	$1.46	$2.09	$139.91	$150.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 19.83, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	130/135	Aug 21	$4.76	$0.24	19.83	$115.24	$134.76
137/138	141/143	Jul 31	$1.82	$0.18	10.11	$136.18	$142.82
139/140	146/147	Jul 31	$0.90	$0.10	9.00	$139.10	$146.90
137/138	146/147	Aug 7	$0.90	$0.10	9.00	$137.10	$146.90
130/131	144/145	Aug 14	$0.88	$0.12	7.33	$130.12	$144.88
132/133	147/148	Aug 14	$0.88	$0.12	7.33	$132.12	$147.88
134/135	143/144	Jul 31	$0.87	$0.13	6.69	$134.13	$143.87
131/132	146/147	Aug 7	$0.86	$0.14	6.14	$131.14	$146.86
134/135	146/147	Aug 7	$0.85	$0.15	5.67	$134.15	$146.85
133/134	148/149	Aug 14	$0.85	$0.15	5.67	$133.15	$148.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 24	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Aug 21	$0.08	$2.42	30.25
$165.00	$167.50	$170.00	Aug 14	$0.09	$2.41	26.78
$155.00	$157.50	$160.00	Jul 31	$0.10	$2.40	24.00
$152.50	$155.00	$157.50	Aug 7	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 14	$0.21	$4.79	22.81
$115.00	$120.00	$125.00	Aug 21	$0.28	$4.72	16.86
$129.00	$130.00	$131.00	Jul 24	$0.06	$0.94	15.67
$135.00	$136.00	$137.00	Aug 21	$0.06	$0.94	15.67
$142.00	$143.00	$144.00	Aug 21	$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. 100 found (best net $-1.13, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$129.00	$140.00	1:2	Aug 14	-$1.13	$9.87
$125.00	$135.00	1:2	Jul 31	-$0.91	$9.09
$150.00	$157.50	1:2	Aug 28	-$1.55	$5.95
$165.00	$170.00	1:2	Aug 7	-$0.28	$4.72
$160.00	$162.50	1:2	Jul 31	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$132.00	1:2	Aug 28	-$1.37	$5.63
$120.00	$115.00	1:2	Aug 14	-$0.01	$4.99
$125.00	$120.00	1:2	Aug 14	-$0.13	$4.87
$120.00	$115.00	1:2	Aug 21	-$0.18	$4.82
$125.00	$120.00	1:2	Aug 21	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.60%, avg 1.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 21	$6.60	0.49	1.1%	4.60%	5.66%	85	913
$146.00	Aug 28	$6.50	0.48	1.8%	4.53%	6.29%	78	10
$144.00	Aug 14	$6.35	0.52	0.4%	4.43%	4.79%	6	1
$147.00	Aug 28	$6.15	0.46	2.5%	4.29%	6.74%	78	1
$146.00	Aug 21	$6.10	0.47	1.8%	4.25%	6.01%	3	--
$145.00	Aug 14	$6.05	0.50	1.1%	4.22%	5.28%	1	26
$147.00	Aug 21	$5.70	0.45	2.5%	3.97%	6.43%	1	12
$146.00	Aug 14	$5.65	0.47	1.8%	3.94%	5.69%	1	19
$148.00	Aug 28	$5.45	0.44	3.1%	3.80%	6.95%	2	2
$145.00	Aug 7	$5.30	0.48	1.1%	3.69%	4.75%	13	18

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 3,268

Total Puts 1,512

Put/Call Ratio 0.46

Net Difference 1,756

Prior's Put/Call Breakdown

Total Calls 7,814

Total Puts 4,139

Put/Call Ratio 0.53

Net Difference 3,675

Prior 7-Day Put/Call Summary

Total Calls 28,054

Total Puts 20,662

Average Put/Call Ratio 0.83

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