ABNB - Options Database

ABNB

AIRBNB INC A

$137.21 -2.03%

$141.00 (-0.07%)🌙

as of 07/24 04:30 PM

(7/23 18:03) ◀

Thursday, July 23, 2026 (4:30pm)

▶

◀ 7/23 16:30

Option Volume

Detail

ℹ

Current (07/23 4:30pm) 9,682

Calls: 7,163 (74%)

Puts: 2,519 (26%)

Prior (07/22 3:05pm) 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 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 +17.68%

Calls: +38.83%

Puts: -17.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 4:30pm) $5.12M

Calls: $3.83M (75%)

Puts: $1.29M (25%)

Prior (07/22 3:05pm) $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 $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 +9.82%

Calls: +11.76%

Puts: +4.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 4:30pm) 0.35

Prior (07/22 3:05pm) 0.84

Current vs Prior -57.93%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -43.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 4:30pm) 202,588

Calls: 105,860 (52%)

Puts: 96,728 (48%)

Prior (07/22 3:05pm) 199,852

Calls: 104,680 (52%)

Puts: 95,172 (48%)

Current vs Prior +1.37%

Prior 7-Day Total 1,325,893

Calls: 740,722 (52%)

Puts: 688,848 (48%)

Prior 7-Day Average 189,413

Calls: 105,817 (52%)

Puts: 98,406 (48%)

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 2.06% | 4.79%10.36% | 14.40%

Prior 2.61% | 4.84%10.64% | 14.51%

Current vs Prior -21.27% | -1.01%-2.68% | -0.76%

Prior 7-Day Avg 3.18% | 5.15%6.00% | 13.45%

Current vs 7-Day Avg -35.31% | -7.11%+72.67% | +7.07%

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

Current vs 7-Day Eod -25.63% | -3.51%+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 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 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 BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:30	BULLISH	BULLISH	BULLISH
15:15	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 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. 102 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. 178 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. 55 strikes (avg 96.8%, max 484.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 24	Aug 28	269.0%	46.0%	484.8%	--	58
$160.00	Jul 24	Aug 28	184.0%	45.0%	308.9%	--	1.1K
$115.00	Jul 24	Aug 21	180.0%	51.0%	252.9%	4	16
$148.00	Jul 24	Aug 21	93.0%	38.0%	144.7%	4	182
$150.00	Jul 24	Aug 28	100.0%	42.0%	138.1%	33	587

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 24	Aug 21	282.0%	53.0%	432.1%	2	323
$120.00	Jul 24	Aug 28	162.0%	46.0%	252.2%	--	135
$124.00	Jul 24	Jul 31	149.0%	48.0%	210.4%	2	76
$123.00	Jul 24	Jul 31	123.0%	42.0%	192.9%	131	138
$125.00	Jul 24	Aug 28	117.0%	45.0%	160.0%	125	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 20.74, avg 3.63)

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
$160.00	$162.50	Aug 28	$0.20	$2.30	$0.20	11.50	$160.20
$150.00	$152.50	Jul 31	$0.21	$2.29	$0.21	10.90	$150.21

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
$115.00	$110.00	Aug 21	$0.35	$4.65	$0.35	13.29	$114.65
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 32.33, avg 1.79)

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
$146.00	$145.00	Aug 28	$0.85	$0.85	$0.15	5.67	$145.15
$129.00	$128.00	Jul 31	$0.82	$0.82	$0.18	4.56	$128.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.84, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 24	Jul 31	$0.08	74.0%	34.0%
$155.00	Jul 24	Jul 31	$0.15	85.0%	44.0%
$115.00	Jul 24	Jul 31	$0.17	180.0%	84.0%
$148.00	Jul 24	Jul 31	$0.17	93.0%	35.0%
$150.00	Jul 24	Jul 31	$0.17	100.0%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 24	Aug 21	$0.07	282.0%	53.0%
$150.00	Jul 24	Jul 31	$0.10	100.0%	38.0%
$127.00	Jul 24	Jul 31	$0.11	97.0%	39.0%
$115.00	Aug 7	Aug 14	$0.11	61.0%	54.0%
$126.00	Jul 24	Jul 31	$0.14	114.0%	46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 1.76% of stock, avg 8.30%)

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	2.08%
$136.00	Jul 24	$2.03	$1.00	$3.03	$132.97	$139.03	2.21%
$139.00	Jul 24	$1.30	$2.21	$3.51	$135.49	$142.51	2.56%
$134.00	Jul 24	$3.27	$0.35	$3.62	$130.38	$137.62	2.64%
$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	3.55%
$142.00	Jul 24	$0.38	$4.85	$5.23	$136.77	$147.23	3.81%
$138.00	Jul 31	$2.86	$2.39	$5.25	$132.75	$143.25	3.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.45% of stock, avg 5.21%)

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
$138.00	$135.00	Jul 24	$1.15	$0.24	$1.39	$133.61	$139.39
$142.00	$136.00	Jul 24	$0.38	$1.00	$1.38	$134.62	$143.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 19.00, avg credit $1.46)

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
$110.00	$115.00	$120.00	Aug 21	$0.14	$4.86	34.71
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-0.85, 86 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
$116.00	$110.00	1:2	Jul 24	-$0.85	$5.15
$120.00	$115.00	1:2	Aug 14	-$0.03	$4.97
$125.00	$120.00	1:2	Aug 7	-$0.05	$4.95
$115.00	$110.00	1:2	Aug 21	-$0.15	$4.85
$120.00	$115.00	1:2	Aug 28	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.92%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$138.00	Aug 21	$6.75	0.54	0.6%	4.92%	5.50%	1	--
$141.00	Aug 28	$5.65	0.46	2.8%	4.12%	6.88%	1	1
$139.00	Aug 21	$5.45	0.51	1.3%	3.97%	5.28%	1	--
$138.00	Aug 7	$5.35	0.51	0.6%	3.90%	4.47%	4	--
$140.00	Aug 14	$5.20	0.49	2.0%	3.79%	5.82%	--	101
$141.00	Aug 21	$5.15	0.47	2.8%	3.75%	6.52%	1	1
$139.00	Aug 7	$4.95	0.49	1.3%	3.61%	4.91%	--	10
$140.00	Aug 7	$4.65	0.46	2.0%	3.39%	5.42%	7	20
$142.00	Aug 21	$4.60	0.45	3.5%	3.35%	6.84%	2	4
$145.00	Aug 28	$4.10	0.37	5.7%	2.99%	8.67%	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 7,163

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 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