ABNB - Options Database

ABNB

AIRBNB INC A

$137.21 -2.03%

(7/22 18:11) ◀

Thursday, July 23, 2026 (3:15pm)

▶ (7/23 18:03)

◀ 7/23 15:18 ▶

Option Volume

Detail

ℹ

Current (07/23 3:15pm) 9,682

Calls: 7,163 (74%)

Puts: 2,519 (26%)

Prior (07/22) 6,262

Calls: 3,411 (54%)

Puts: 2,851 (46%)

Current vs Prior +54.62%

Calls: +110.00% (Calls)

Puts: -11.65% (Puts)

Prior 7-Day Total 47,585

Calls: 28,061 (59%)

Puts: 19,524 (41%)

Prior 7-Day Average 6,797

Calls: 4,008 (59%)

Puts: 2,789 (41%)

Current vs Prior 7-Day Avg +42.43%

Calls: +78.69%

Puts: -9.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 3:15pm) $5.12M

Calls: $3.83M (75%)

Puts: $1.29M (25%)

Prior (07/22) $3.28M

Calls: $1.89M (58%)

Puts: $1.39M (42%)

Current vs Prior +55.96%

Calls: +102.26%

Puts: -7.15%

Prior 7-Day Total $27.34M

Calls: $19.78M (72%)

Puts: $7.55M (28%)

Prior 7-Day Average $3.91M

Calls: $2.83M (72%)

Puts: $1.08M (28%)

Current vs Prior 7-Day Avg +31.06%

Calls: +35.48%

Puts: +19.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 3:15pm) 0.35

Prior (07/22) 0.84

Current vs Prior -57.93%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -54.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 3:15pm) 202,588

Calls: 105,860 (52%)

Puts: 96,728 (48%)

Prior (07/22) 199,852

Calls: 104,680 (52%)

Puts: 95,172 (48%)

Current vs Prior +1.37%

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 -1.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.06% | 4.79%10.36% | 14.40%

Prior 3.27% | 5.33%10.68% | 15.03%

Current vs Prior -37.12% | -10.19%-3.07% | -4.21%

Prior 7-Day Avg 2.90% | 4.95%5.00% | 13.18%

Current vs 7-Day Avg -29.12% | -3.29%+107.17% | +9.24%

Prior 7-Day Eod 3.27% | 5.33%10.35% | 14.52%

Current vs 7-Day Eod -37.12% | -10.19%+0.03% | -0.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.39% | 18.01%

Calls: 40.80% | 19.75%

Puts: 53.98% | 16.27%

Prior 18.77% | 13.07%

Calls: 18.22% | 12.99%

Puts: 19.31% | 13.16%

Current vs Prior +152.48% | +37.80%

Prior 7-Day Avg 38.10% | 11.56%

Calls: 38.65% | 11.11%

Puts: 37.56% | 12.01%

Current vs 7-Day Avg +24.37% | +55.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.83M). Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (7,163 calls vs 2,519 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:15	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 27 of results (avg 7.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	8.10	8.45	$8.27	4.2%	14	0.58	704
$145.00	Aug 21	3.80	4.05	$3.93	6.4%	50	0.35	1.2K
$138.00	Aug 21	6.45	6.90	$6.68	6.7%	1	0.51	--
$130.00	Aug 21	10.95	11.90	$11.43	8.3%	1	0.69	107
$135.00	Aug 7	6.90	7.50	$7.20	8.3%	--	0.58	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	8.00	8.40	$8.20	4.9%	17	0.54	502
$141.00	Aug 21	8.60	9.05	$8.82	5.1%	--	0.56	243
$135.00	Aug 21	5.55	5.85	$5.70	5.3%	125	0.42	514
$142.00	Aug 21	9.20	9.70	$9.45	5.3%	1	0.58	4
$145.00	Aug 21	10.90	11.50	$11.20	5.4%	18	0.64	613

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. 99 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	19.55	21.85	$20.70	11.1%	1	1.00	4
$117.00	Jul 24	18.60	20.95	$19.77	11.9%	1	0.99	4
$115.00	Jul 24	20.50	23.25	$21.88	12.6%	2	0.98	7
$130.00	Jul 24	6.40	8.25	$7.33	25.2%	601	0.97	611
$125.00	Jul 31	11.25	13.50	$12.38	18.2%	--	0.95	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 24	4.50	5.40	$4.95	18.2%	3	1.00	51
$144.00	Jul 24	5.75	8.45	$7.10	38.0%	8	1.00	178
$146.00	Jul 24	8.15	10.50	$9.32	25.2%	--	1.00	169
$148.00	Jul 24	9.75	12.15	$10.95	21.9%	2	1.00	380
$149.00	Jul 24	10.80	13.55	$12.18	22.6%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 4.5K, 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	7.45	8.85	$8.15	17.2%	601	0.63	3
$138.00	Jul 31	2.42	3.15	$2.79	26.2%	260	0.48	51
$160.00	Aug 21	0.85	1.13	$0.99	28.3%	144	0.12	1.4K
$152.50	Aug 28	2.09	2.85	$2.47	30.8%	139	0.24	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Aug 14	1.99	2.55	$2.27	24.7%	159	0.23	--
$135.00	Jul 24	0.20	0.62	$0.41	102.4%	147	0.22	114
$123.00	Jul 31	0.03	0.18	$0.11	136.4%	131	0.03	57
$135.00	Aug 21	5.55	5.85	$5.70	5.3%	125	0.42	514
$125.00	Aug 28	2.63	3.10	$2.87	16.4%	124	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. 46 strikes (avg 86.0%, max 451.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 24	Aug 28	254.8%	46.2%	451.2%	--	58
$160.00	Jul 24	Aug 28	174.9%	45.7%	282.6%	--	1.1K
$115.00	Jul 24	Aug 21	169.8%	49.9%	240.3%	4	16
$157.50	Jul 24	Aug 28	90.5%	42.2%	114.4%	3	359
$150.00	Jul 24	Aug 28	95.0%	44.3%	114.3%	33	587

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 24	Aug 21	176.8%	51.5%	243.6%	2	323
$124.00	Jul 24	Jul 31	140.1%	41.6%	236.6%	2	76
$120.00	Jul 24	Aug 28	152.4%	45.4%	235.8%	--	135
$123.00	Jul 24	Jul 31	115.8%	40.7%	184.7%	131	138
$122.00	Jul 24	Jul 31	156.8%	67.0%	134.2%	--	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 19.83, avg 3.26)

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
$150.00	$152.50	Jul 31	$0.14	$2.36	$0.14	16.86	$150.14
$152.50	$155.00	Aug 7	$0.18	$2.32	$0.18	12.89	$152.68
$160.00	$162.50	Aug 28	$0.24	$2.26	$0.24	9.42	$160.24
$155.00	$160.00	Aug 21	$0.51	$4.49	$0.51	8.80	$155.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 21	$0.39	$4.61	$0.39	11.82	$114.61
$122.00	$120.00	Jul 24	$0.17	$1.83	$0.17	10.76	$121.83
$127.00	$125.00	Aug 14	$0.17	$1.83	$0.17	10.76	$126.83
$120.00	$115.00	Aug 21	$0.44	$4.56	$0.44	10.36	$119.56
$126.00	$125.00	Jul 31	$0.10	$0.90	$0.10	9.00	$125.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 68.23, avg 1.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$116.00	$125.00	Jul 31	$8.87	$8.87	$0.13	68.23	$124.87
$122.00	$130.00	Jul 24	$7.50	$7.50	$0.50	15.00	$129.50
$132.00	$134.00	Jul 24	$1.83	$1.83	$0.17	10.76	$133.83
$136.00	$137.00	Jul 24	$0.90	$0.90	$0.10	9.00	$136.90
$115.00	$116.00	Jul 31	$0.90	$0.90	$0.10	9.00	$115.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$144.00	$143.00	Jul 24	$0.90	$0.90	$0.10	9.00	$143.10
$141.00	$140.00	Jul 24	$0.89	$0.89	$0.11	8.09	$140.11
$139.00	$138.00	Jul 24	$0.88	$0.88	$0.12	7.33	$138.12
$142.00	$141.00	Jul 24	$0.88	$0.88	$0.12	7.33	$141.12
$148.00	$147.00	Jul 31	$0.88	$0.88	$0.12	7.33	$147.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.84, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 24	Jul 31	$0.06	80.9%	40.4%
$152.50	Jul 24	Jul 31	$0.07	71.0%	36.6%
$150.00	Jul 24	Jul 31	$0.09	95.0%	38.5%
$149.00	Jul 24	Jul 31	$0.16	68.6%	35.0%
$115.00	Jul 24	Jul 31	$0.27	169.8%	81.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 24	Jul 31	$0.09	93.2%	38.7%
$149.00	Jul 24	Jul 31	$0.12	68.6%	35.0%
$147.00	Jul 24	Jul 31	$0.17	77.1%	37.1%
$126.00	Jul 24	Jul 31	$0.23	75.7%	39.9%
$146.00	Jul 24	Jul 31	$0.25	58.6%	40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.49% of stock, avg 8.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Jul 24	$1.25	$0.79	$2.04	$134.96	$139.04	1.49%
$138.00	Jul 24	$1.20	$1.57	$2.77	$135.23	$140.77	2.02%
$139.00	Jul 24	$0.67	$2.45	$3.12	$135.88	$142.12	2.27%
$136.00	Jul 24	$2.15	$1.08	$3.23	$132.77	$139.23	2.35%
$135.00	Jul 24	$2.92	$0.41	$3.33	$131.67	$138.33	2.43%
$134.00	Jul 24	$3.25	$0.27	$3.52	$130.48	$137.52	2.57%
$140.00	Jul 24	$0.36	$3.18	$3.54	$136.46	$143.54	2.58%
$141.00	Jul 24	$0.25	$4.07	$4.32	$136.68	$145.32	3.15%
$142.00	Jul 24	$0.12	$4.95	$5.07	$136.93	$147.07	3.70%
$132.00	Jul 24	$5.08	$0.21	$5.29	$126.71	$137.29	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.38% of stock, avg 5.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$141.00	$134.00	Jul 24	$0.25	$0.27	$0.52	$133.48	$141.52
$140.00	$134.00	Jul 24	$0.36	$0.27	$0.63	$133.37	$140.63
$141.00	$135.00	Jul 24	$0.25	$0.41	$0.66	$134.34	$141.66
$140.00	$135.00	Jul 24	$0.36	$0.41	$0.77	$134.23	$140.77
$139.00	$134.00	Jul 24	$0.67	$0.27	$0.94	$133.06	$139.94
$141.00	$137.00	Jul 24	$0.25	$0.79	$1.04	$135.96	$142.04
$139.00	$135.00	Jul 24	$0.67	$0.41	$1.08	$133.92	$140.08
$140.00	$137.00	Jul 24	$0.36	$0.79	$1.15	$135.85	$141.15
$141.00	$133.00	Jul 24	$0.25	$1.06	$1.31	$131.69	$142.31
$141.00	$136.00	Jul 24	$0.25	$1.08	$1.33	$134.67	$142.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 25.67, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
119/120	122/130	Jul 24	$7.70	$0.30	25.67	$112.30	$129.70
125/126	128/130	Jul 31	$1.87	$0.13	14.38	$124.13	$129.87
140/141	145/146	Aug 28	$0.90	$0.10	9.00	$140.10	$145.90
131/132	140/142	Aug 7	$1.77	$0.23	7.70	$130.23	$141.77
119/120	133/134	Jul 31	$0.88	$0.12	7.33	$119.12	$133.88
119/120	134/135	Jul 31	$0.88	$0.12	7.33	$119.12	$134.88
132/133	136/137	Jul 31	$0.88	$0.12	7.33	$132.12	$136.88
133/134	136/137	Jul 31	$0.88	$0.12	7.33	$133.12	$136.88
131/132	139/140	Aug 7	$0.88	$0.12	7.33	$131.12	$139.88
131/132	142/143	Aug 7	$0.88	$0.12	7.33	$131.12	$142.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Aug 7	$0.09	$2.41	26.78
$150.00	$152.50	$155.00	Aug 21	$0.10	$2.40	24.00
$150.00	$152.50	$155.00	Jul 24	$0.12	$2.38	19.83
$142.00	$143.00	$144.00	Jul 31	$0.05	$0.95	19.00
$150.00	$152.50	$155.00	Jul 31	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.05	$4.95	99.00
$115.00	$120.00	$125.00	Aug 7	$0.21	$4.79	22.81
$125.00	$126.00	$127.00	Jul 24	$0.05	$0.95	19.00
$115.00	$120.00	$125.00	Aug 28	$0.38	$4.62	12.16
$115.00	$120.00	$125.00	Aug 14	$0.42	$4.58	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.07, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$125.00	1:2	Jul 31	-$3.51	$5.49
$129.00	$136.00	1:2	Aug 14	-$1.96	$5.04
$155.00	$160.00	1:2	Aug 21	-$0.48	$4.52
$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
$116.00	$110.00	1:2	Jul 24	-$0.07	$5.93
$120.00	$115.00	1:2	Aug 14	-$0.09	$4.91
$115.00	$110.00	1:2	Aug 21	-$0.11	$4.89
$125.00	$120.00	1:2	Aug 7	-$0.14	$4.86
$125.00	$120.00	1:2	Aug 14	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.70%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$138.00	Aug 21	$6.45	0.51	0.6%	4.70%	5.28%	1	--
$139.00	Aug 21	$5.65	0.48	1.3%	4.12%	5.42%	1	--
$140.00	Aug 21	$5.40	0.46	2.0%	3.94%	5.97%	17	649
$138.00	Aug 7	$5.30	0.50	0.6%	3.86%	4.44%	4	--
$140.00	Aug 14	$5.05	0.45	2.0%	3.68%	5.71%	--	101
$141.00	Aug 21	$5.05	0.44	2.8%	3.68%	6.44%	1	1
$139.00	Aug 7	$4.65	0.47	1.3%	3.39%	4.69%	--	10
$142.00	Aug 21	$4.60	0.42	3.5%	3.35%	6.84%	2	4
$140.00	Aug 7	$4.50	0.45	2.0%	3.28%	5.31%	4	20
$142.00	Aug 14	$4.20	0.41	3.5%	3.06%	6.55%	1	8

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 7,163

Total Puts 2,519

Put/Call Ratio 0.35

Net Difference 4,644

Prior's Put/Call Breakdown

Total Calls 3,411

Total Puts 2,851

Put/Call Ratio 0.84

Net Difference 560

Prior 7-Day Put/Call Summary

Total Calls 28,061

Total Puts 19,524

Average Put/Call Ratio 0.77

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