ABNB - Options Database

ABNB

AIRBNB INC A

$146.39 +3.75%

(7/24 01:41) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:03)

◀ 7/27 15:05 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 6,356

Calls: 4,631 (73%)

Puts: 1,725 (27%)

Prior (07/23) 9,682

Calls: 7,163 (74%)

Puts: 2,519 (26%)

Current vs Prior -34.35%

Calls: -35.35% (Calls)

Puts: -31.52% (Puts)

Prior 7-Day Total 47,925

Calls: 28,227 (59%)

Puts: 19,698 (41%)

Prior 7-Day Average 6,846

Calls: 4,032 (59%)

Puts: 2,814 (41%)

Current vs Prior 7-Day Avg -7.16%

Calls: +14.84%

Puts: -38.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $2.93M

Calls: $2.17M (74%)

Puts: $760.5K (26%)

Prior (07/23) $5.12M

Calls: $3.83M (75%)

Puts: $1.29M (25%)

Current vs Prior -42.76%

Calls: -43.34%

Puts: -41.02%

Prior 7-Day Total $28.34M

Calls: $20.28M (72%)

Puts: $8.06M (28%)

Prior 7-Day Average $4.05M

Calls: $2.90M (72%)

Puts: $1.15M (28%)

Current vs Prior 7-Day Avg -27.63%

Calls: -25.11%

Puts: -33.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.37

Prior (07/23) 0.35

Current vs Prior +5.92%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -51.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 198,768

Calls: 104,916 (53%)

Puts: 93,852 (47%)

Prior (07/23) 202,588

Calls: 105,860 (52%)

Puts: 96,728 (48%)

Current vs Prior -1.89%

Prior 7-Day Total 1,429,570

Calls: 740,722 (52%)

Puts: 688,848 (48%)

Prior 7-Day Average 204,224

Calls: 105,817 (52%)

Puts: 98,406 (48%)

Current vs Prior 7-Day Avg -2.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.84% | 8.51%9.96% | 13.99%

Prior 2.61% | 4.84%10.64% | 14.51%

Current vs Prior +47.06% | +75.96%-6.41% | -3.59%

Prior 7-Day Avg 2.75% | 4.92%6.00% | 13.45%

Current vs 7-Day Avg +39.54% | +73.12%+66.06% | +4.02%

Prior 7-Day Eod 2.61% | 4.84%10.30% | 14.75%

Current vs 7-Day Eod +47.06% | +75.96%-3.28% | -5.14%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.18% | 14.50%

Calls: 12.54% | 8.76%

Puts: 13.82% | 20.23%

Prior 32.45% | 22.12%

Calls: 20.00% | 20.00%

Puts: 44.91% | 24.24%

Current vs Prior -59.38% | -34.45%

Prior 7-Day Avg 40.74% | 13.46%

Calls: 39.24% | 12.81%

Puts: 42.25% | 14.11%

Current vs 7-Day Avg -67.65% | +7.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.17M). Extreme bullish P/C ratio of 0.37 - heavy call buying (4,631 calls vs 1,725 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

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 47 of results (avg 7.9%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Aug 21	12.00	12.65	$12.33	5.3%	1	0.71	1
$145.00	Aug 14	7.20	7.60	$7.40	5.4%	2	0.56	26
$145.00	Aug 21	7.85	8.30	$8.07	5.6%	129	0.56	1.2K
$152.50	Aug 21	4.35	4.60	$4.47	5.6%	2	0.39	28
$147.00	Aug 21	6.80	7.20	$7.00	5.7%	3	0.52	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	8.45	8.95	$8.70	5.7%	--	0.55	211
$145.00	Aug 21	5.90	6.30	$6.10	6.6%	1	0.44	599
$150.00	Aug 14	7.90	8.45	$8.18	6.7%	1	0.56	2
$140.00	Aug 21	3.90	4.20	$4.05	7.4%	1	0.33	493
$146.00	Aug 14	5.85	6.30	$6.07	7.4%	--	0.46	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	0.82	0.96	$0.89	15.7%	--	0.11	532

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 31	23.60	26.25	$24.93	10.6%	1	1.00	--
$125.00	Jul 31	19.65	22.15	$20.90	12.0%	1	0.99	11
$119.00	Jul 31	25.60	28.20	$26.90	9.7%	1	0.99	--
$118.00	Jul 31	26.60	29.15	$27.88	9.1%	2	0.99	--
$122.00	Jul 31	22.60	25.20	$23.90	10.9%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	23.45	26.05	$24.75	10.5%	--	0.89	11
$165.00	Aug 21	19.15	21.60	$20.38	12.0%	--	0.83	13
$150.00	Jul 31	4.40	4.75	$4.58	7.6%	7	0.70	158
$155.00	Aug 7	10.15	11.90	$11.03	15.9%	1	0.69	1
$157.50	Sep 4	14.00	15.45	$14.73	9.8%	1	0.68	1

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 4.0K, top 706)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 28	2.84	3.10	$2.97	8.8%	706	0.26	27
$155.00	Aug 28	4.10	4.70	$4.40	13.6%	580	0.35	224
$155.00	Jul 31	0.21	0.30	$0.26	34.6%	321	0.09	448
$152.50	Jul 31	0.49	0.71	$0.60	36.7%	251	0.18	240
$150.00	Jul 31	1.07	1.38	$1.23	25.2%	160	0.30	368

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	1.42	1.96	$1.69	32.0%	342	0.16	462
$133.00	Aug 28	1.61	3.95	$2.78	84.2%	162	0.23	4
$135.00	Jul 31	0.02	0.28	$0.15	173.3%	57	0.05	218
$133.00	Jul 31	0.00	0.21	$0.11	190.9%	52	0.03	104
$133.00	Aug 7	0.95	2.20	$1.58	79.1%	42	0.17	41

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 18.6%, max 57.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 31	Aug 28	72.2%	51.0%	41.6%	1	116
$167.50	Aug 14	Aug 28	54.0%	40.3%	33.8%	--	125
$130.00	Jul 31	Aug 21	63.1%	49.3%	28.0%	2	142
$125.00	Jul 31	Aug 21	63.1%	50.7%	24.4%	2	22
$162.50	Jul 31	Aug 28	48.8%	41.4%	18.0%	10	212

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 31	Aug 28	85.5%	54.3%	57.3%	--	37
$131.00	Jul 31	Aug 28	73.8%	47.1%	56.8%	11	88
$129.00	Jul 31	Aug 28	67.8%	44.3%	52.8%	1	61
$130.00	Jul 31	Aug 28	63.1%	46.4%	35.9%	9	621
$155.00	Aug 7	Aug 21	59.0%	45.5%	29.7%	2	69

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 24.00, avg 2.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Aug 14	$0.16	$2.34	$0.16	14.63	$165.16
$170.00	$175.00	Aug 21	$0.33	$4.67	$0.33	14.15	$170.33
$155.00	$157.50	Jul 31	$0.17	$2.33	$0.17	13.71	$155.17
$165.00	$170.00	Aug 7	$0.38	$4.62	$0.38	12.16	$165.38
$160.00	$162.50	Aug 14	$0.21	$2.29	$0.21	10.90	$160.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Aug 14	$0.20	$4.80	$0.20	24.00	$124.80
$125.00	$120.00	Aug 21	$0.39	$4.61	$0.39	11.82	$124.61
$132.00	$131.00	Aug 28	$0.10	$0.90	$0.10	9.00	$131.90
$139.00	$138.00	Jul 31	$0.11	$0.89	$0.11	8.09	$138.89
$140.00	$139.00	Aug 7	$0.11	$0.89	$0.11	8.09	$139.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 15.13, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Aug 21	$4.69	$4.69	$0.31	15.13	$124.69
$129.00	$136.00	Aug 14	$6.12	$6.12	$0.88	6.95	$135.12
$129.00	$130.00	Jul 31	$0.85	$0.85	$0.15	5.67	$129.85
$133.00	$135.00	Aug 7	$1.60	$1.60	$0.40	4.00	$134.60
$130.00	$135.00	Aug 21	$3.97	$3.97	$1.03	3.85	$133.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Aug 21	$4.37	$4.37	$0.63	6.94	$165.63
$142.00	$141.00	Aug 28	$0.87	$0.87	$0.13	6.69	$141.13
$137.00	$136.00	Aug 7	$0.81	$0.81	$0.19	4.26	$136.19
$165.00	$155.00	Aug 21	$7.98	$7.98	$2.02	3.95	$157.02
$134.00	$133.00	Aug 7	$0.75	$0.75	$0.25	3.00	$133.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.42, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 31	Aug 7	$0.31	72.2%	61.9%
$167.50	Aug 14	Aug 21	$0.41	54.0%	50.3%
$165.00	Jul 31	Aug 7	$0.73	51.1%	55.6%
$170.00	Aug 7	Aug 14	$0.87	55.1%	57.9%
$125.00	Jul 31	Aug 14	$0.90	63.1%	50.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 31	Aug 7	$0.28	85.5%	69.6%
$125.00	Jul 31	Aug 7	$1.03	63.1%	77.0%
$131.00	Jul 31	Aug 7	$1.19	73.8%	68.4%
$130.00	Jul 31	Aug 7	$1.23	63.1%	68.2%
$155.00	Aug 7	Aug 21	$1.37	59.0%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.44% of stock, avg 9.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$147.00	Jul 31	$2.29	$2.75	$5.04	$141.96	$152.04	3.44%
$146.00	Jul 31	$2.87	$2.29	$5.16	$140.84	$151.16	3.52%
$148.00	Jul 31	$1.87	$3.30	$5.17	$142.83	$153.17	3.53%
$145.00	Jul 31	$3.43	$1.89	$5.32	$139.68	$150.32	3.63%
$149.00	Jul 31	$1.52	$3.90	$5.42	$143.58	$154.42	3.70%
$144.00	Jul 31	$4.08	$1.53	$5.61	$138.39	$149.61	3.83%
$150.00	Jul 31	$1.23	$4.58	$5.81	$144.19	$155.81	3.97%
$143.00	Jul 31	$4.78	$1.19	$5.97	$137.03	$148.97	4.08%
$142.00	Jul 31	$5.40	$0.93	$6.33	$135.67	$148.33	4.32%
$141.00	Jul 31	$5.85	$0.71	$6.56	$134.44	$147.56	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.05% of stock, avg 6.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$142.00	Jul 31	$0.60	$0.93	$1.53	$140.47	$154.03
$152.50	$143.00	Jul 31	$0.60	$1.19	$1.79	$141.21	$154.29
$152.50	$144.00	Jul 31	$0.60	$1.53	$2.13	$141.87	$154.63
$150.00	$142.00	Jul 31	$1.23	$0.93	$2.16	$139.84	$152.16
$150.00	$143.00	Jul 31	$1.23	$1.19	$2.42	$140.58	$152.42
$149.00	$142.00	Jul 31	$1.52	$0.93	$2.45	$139.55	$151.45
$152.50	$145.00	Jul 31	$0.60	$1.89	$2.49	$142.51	$154.99
$149.00	$143.00	Jul 31	$1.52	$1.19	$2.71	$140.29	$151.71
$150.00	$144.00	Jul 31	$1.23	$1.53	$2.76	$141.24	$152.76
$148.00	$142.00	Jul 31	$1.87	$0.93	$2.80	$139.20	$150.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 15.67, avg credit $1.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
127/129	143/145	Aug 14	$1.88	$0.12	15.67	$127.12	$144.88
137/138	143/145	Aug 14	$1.85	$0.15	12.33	$136.15	$144.85
141/142	150/152	Aug 28	$2.30	$0.20	11.50	$139.70	$152.30
133/138	140/145	Aug 28	$4.52	$0.48	9.42	$133.48	$144.52
120/125	129/136	Aug 14	$6.32	$0.68	9.29	$118.68	$135.32
135/136	145/146	Aug 7	$0.90	$0.10	9.00	$135.10	$145.90
140/141	148/149	Aug 14	$0.90	$0.10	9.00	$140.10	$148.90
132/133	137/138	Aug 21	$0.90	$0.10	9.00	$132.10	$137.90
132/133	140/141	Aug 21	$0.90	$0.10	9.00	$132.10	$140.90
132/133	143/144	Aug 21	$0.90	$0.10	9.00	$132.10	$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Aug 14	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 21	$0.06	$2.44	40.67
$150.00	$152.50	$155.00	Aug 7	$0.10	$2.40	24.00
$162.50	$165.00	$167.50	Aug 14	$0.12	$2.38	19.83
$143.00	$144.00	$145.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$147.00	$148.00	$149.00	Jul 31	$0.05	$0.95	19.00
$139.00	$140.00	$141.00	Aug 21	$0.05	$0.95	19.00
$140.00	$141.00	$142.00	Jul 31	$0.06	$0.94	15.67
$145.00	$146.00	$147.00	Jul 31	$0.06	$0.94	15.67
$148.00	$149.00	$150.00	Aug 7	$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. 78 found (best net $-0.04, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$175.00	1:2	Jul 31	-$0.04	$9.96
$165.00	$170.00	1:2	Aug 7	-$0.01	$4.99
$170.00	$175.00	1:2	Aug 21	-$0.23	$4.77
$170.00	$175.00	1:2	Aug 7	-$0.31	$4.69
$155.00	$160.00	1:2	Sep 4	-$1.68	$3.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Aug 21	-$4.42	$5.58
$125.00	$120.00	1:2	Aug 14	-$0.14	$4.86
$125.00	$120.00	1:2	Aug 21	-$0.22	$4.78
$125.00	$120.00	1:2	Aug 28	-$0.23	$4.77
$130.00	$125.00	1:2	Aug 21	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.88%, avg 2.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$147.00	Aug 28	$7.15	0.51	0.4%	4.88%	5.30%	--	23
$147.00	Aug 21	$6.80	0.52	0.4%	4.65%	5.06%	3	21
$148.00	Aug 21	$6.30	0.49	1.1%	4.30%	5.40%	--	63
$147.00	Aug 14	$6.20	0.51	0.4%	4.24%	4.65%	--	47
$149.00	Aug 21	$5.85	0.47	1.8%	4.00%	5.78%	1	12
$150.00	Aug 28	$5.80	0.46	2.5%	3.96%	6.43%	15	23
$148.00	Aug 14	$5.70	0.49	1.1%	3.89%	4.99%	21	22
$147.00	Aug 7	$5.55	0.51	0.4%	3.79%	4.21%	2	254
$150.00	Aug 21	$5.40	0.45	2.5%	3.69%	6.15%	70	1.3K
$149.00	Aug 14	$5.25	0.47	1.8%	3.59%	5.37%	20	20

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 4,631

Total Puts 1,725

Put/Call Ratio 0.37

Net Difference 2,906

Prior's Put/Call Breakdown

Total Calls 7,163

Total Puts 2,519

Put/Call Ratio 0.35

Net Difference 4,644

Prior 7-Day Put/Call Summary

Total Calls 28,227

Total Puts 19,698

Average Put/Call Ratio 0.77

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