ABNB - Options Database

ABNB

AIRBNB INC A

$157.05 +3.74%

(9/24 18:00) ◀

Friday, September 25, 2026 (3:10pm)

▶ (9/25 18:00)

◀ 9/25 15:10 ▶

Option Volume

Detail

ℹ

Current (09/25) 15,741

Calls: 9,416 (60%)

Puts: 6,325 (40%)

Prior (09/24) 17,148

Calls: 8,731 (51%)

Puts: 8,417 (49%)

Current vs Prior -8.21%

Calls: +7.85% (Calls)

Puts: -24.85% (Puts)

Prior 7-Day Total 62,221

Calls: 32,517 (52%)

Puts: 29,704 (48%)

Prior 7-Day Average 8,888

Calls: 4,645 (52%)

Puts: 4,243 (48%)

Current vs Prior 7-Day Avg +77.09%

Calls: +102.70%

Puts: +49.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $7.29M

Calls: $5.08M (70%)

Puts: $2.22M (30%)

Prior (09/24) $10.11M

Calls: $4.13M (41%)

Puts: $5.98M (59%)

Current vs Prior -27.86%

Calls: +22.78%

Puts: -62.89%

Prior 7-Day Total $56.84M

Calls: $39.52M (70%)

Puts: $17.33M (30%)

Prior 7-Day Average $8.12M

Calls: $5.65M (70%)

Puts: $2.48M (30%)

Current vs Prior 7-Day Avg -10.18%

Calls: -10.08%

Puts: -10.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.67

Prior (09/24) 0.96

Current vs Prior -30.32%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -25.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 225,436

Calls: 108,187 (48%)

Puts: 117,249 (52%)

Prior (09/24) 220,694

Calls: 105,705 (48%)

Puts: 114,989 (52%)

Current vs Prior +2.15%

Prior 7-Day Total 1,621,444

Calls: 796,968 (49%)

Puts: 824,476 (51%)

Prior 7-Day Average 231,634

Calls: 113,852 (49%)

Puts: 117,782 (51%)

Current vs Prior 7-Day Avg -2.68%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.90% | 4.71%7.45% | 14.46%

Prior 2.73% | 5.12%7.85% | 14.55%

Current vs Prior -30.61% | -7.96%-5.06% | -0.63%

Prior 7-Day Avg 3.40% | 5.20%4.21% | 10.52%

Current vs 7-Day Avg -44.19% | -9.43%+76.94% | +37.40%

Prior 7-Day Eod 2.73% | 5.12%7.85% | 14.55%

Current vs 7-Day Eod -30.61% | -7.96%-5.06% | -0.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.08% | 8.43%

Calls: 25.00% | 5.98%

Puts: 95.15% | 10.87%

Prior 49.58% | 57.25%

Calls: 38.76% | 63.51%

Puts: 60.40% | 50.99%

Current vs Prior +21.18% | -85.28%

Prior 7-Day Avg 59.05% | 16.87%

Calls: 57.01% | 17.88%

Puts: 61.10% | 15.85%

Current vs 7-Day Avg +1.74% | -50.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.08M). Volume explosion - 77% above 7-day average (15,741 vs avg 8,888). Bullish P/C ratio of 0.67. P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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

📈 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 21 of results (avg 7.6%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	6.30	6.60	$6.45	4.7%	16	0.58	858
$160.00	Oct 16	3.85	4.05	$3.95	5.1%	1.1K	0.43	1.4K
$157.50	Oct 16	4.95	5.25	$5.10	5.9%	48	0.50	534
$162.50	Oct 16	2.92	3.10	$3.01	6.0%	21	0.35	21
$155.00	Oct 2	4.05	4.30	$4.18	6.0%	254	0.61	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	4.50	4.85	$4.68	7.5%	18	0.64	67
$185.00	Oct 2	26.95	29.05	$28.00	7.5%	1	0.97	2
$160.00	Oct 16	6.35	6.85	$6.60	7.6%	139	0.57	715
$157.50	Oct 16	5.05	5.45	$5.25	7.6%	173	0.50	4
$165.00	Oct 16	9.35	10.15	$9.75	8.2%	5	0.71	631

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.29, cheapest $0.29)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.26	0.31	$0.29	17.2%	83	0.05	1.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	18.65	20.70	$19.67	10.4%	2	1.00	11
$150.00	Sep 25	5.90	7.35	$6.63	21.9%	64	1.00	301
$152.50	Sep 25	4.15	5.00	$4.58	18.6%	462	1.00	307
$135.00	Oct 2	20.80	23.25	$22.03	11.1%	1	1.00	600
$130.00	Oct 16	26.15	28.85	$27.50	9.8%	1	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	7.00	9.60	$8.30	31.3%	--	0.99	30
$160.00	Sep 25	2.55	4.00	$3.28	44.2%	17	0.99	205
$185.00	Oct 2	26.95	29.05	$28.00	7.5%	1	0.97	2
$185.00	Oct 16	26.45	29.95	$28.20	12.4%	--	0.97	12
$180.00	Oct 16	21.90	24.70	$23.30	12.0%	7	0.95	86

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 10.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	3.85	4.05	$3.95	5.1%	1.1K	0.43	1.4K
$160.00	Oct 2	1.68	1.92	$1.80	13.3%	515	0.36	140
$157.50	Sep 25	0.10	0.39	$0.25	116.0%	498	0.29	104
$152.50	Sep 25	4.15	5.00	$4.58	18.6%	462	1.00	307
$160.00	Sep 25	0.00	0.01	$0.01	100.0%	461	0.01	218

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 16	2.94	3.25	$3.10	10.0%	1.2K	0.35	143
$142.00	Oct 16	0.59	1.01	$0.80	52.5%	1.0K	0.12	1
$152.50	Oct 2	1.17	1.37	$1.27	15.7%	359	0.27	478
$150.00	Oct 16	2.18	2.43	$2.31	10.8%	313	0.28	1.8K
$157.50	Oct 16	5.05	5.45	$5.25	7.6%	173	0.50	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 850.1%, max 1959.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 25	Oct 30	78.3%	37.8%	107.0%	500	122

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Sep 25	Oct 30	726.8%	35.3%	1959.1%	13	344
$146.00	Sep 25	Oct 16	683.9%	35.2%	1845.3%	84	83
$155.00	Sep 25	Oct 30	100.6%	34.1%	194.8%	81	609
$157.50	Sep 25	Oct 23	78.3%	32.0%	144.5%	5	31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 1.43, avg 4.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 16	$1.03	$1.47	$1.03	72%	1.43	$151.03
$152.50	$155.00	Oct 23	$0.95	$1.55	$0.95	65%	1.63	$153.45
$147.00	$149.00	Oct 2	$1.30	$0.70	$1.30	90%	0.54	$148.30
$155.00	$165.00	Nov 6	$4.30	$5.70	$4.30	57%	1.33	$159.30
$152.50	$155.00	Oct 9	$1.25	$1.25	$1.25	68%	1.00	$153.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Oct 9	$1.63	$0.87	$1.63	82%	0.53	$165.87
$157.50	$155.00	Oct 23	$0.80	$1.70	$0.80	49%	2.12	$156.70
$165.00	$162.50	Oct 16	$1.45	$1.05	$1.45	71%	0.72	$163.55
$140.00	$135.00	Oct 30	$0.39	$4.61	$0.39	15%	11.82	$139.61
$135.00	$130.00	Oct 30	$0.26	$4.74	$0.26	11%	18.23	$134.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.74, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Sep 25	$1.06	$1.06	$1.44	87%	0.74	$178.56
$165.00	$180.00	Nov 6	$3.77	$3.77	$11.23	61%	0.34	$168.77
$177.50	$180.00	Oct 30	$0.59	$0.59	$1.91	85%	0.31	$178.09
$177.50	$180.00	Oct 2	$0.26	$0.26	$2.24	94%	0.12	$177.76
$177.50	$180.00	Oct 9	$0.32	$0.32	$2.18	91%	0.15	$177.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$140.00	Sep 25	$0.97	$0.97	$1.03	86%	0.94	$141.03
$142.00	$140.00	Oct 30	$0.90	$0.90	$1.10	80%	0.82	$141.10
$145.00	$143.00	Oct 9	$0.54	$0.54	$1.46	82%	0.37	$144.46
$150.00	$147.00	Oct 30	$1.05	$1.05	$1.95	67%	0.54	$148.95
$143.00	$140.00	Oct 9	$0.41	$0.41	$2.59	87%	0.16	$142.59

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 0.81% of stock, avg 6.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Sep 25	$0.25	$1.02	$1.27	$156.23	$158.77	0.81%
$155.00	Sep 25	$1.96	$0.14	$2.10	$152.90	$157.10	1.34%
$160.00	Sep 25	$0.01	$3.28	$3.29	$156.71	$163.29	2.09%
$152.50	Sep 25	$4.58	$0.03	$4.61	$147.89	$157.11	2.94%
$162.50	Sep 25	$0.15	$5.75	$5.90	$156.60	$168.40	3.76%
$157.50	Oct 2	$2.82	$3.22	$6.04	$151.46	$163.54	3.85%
$155.00	Oct 2	$4.18	$2.08	$6.26	$148.74	$161.26	3.99%
$160.00	Oct 2	$1.80	$4.68	$6.48	$153.52	$166.48	4.13%
$150.00	Sep 25	$6.63	$0.03	$6.66	$143.34	$156.66	4.24%
$152.50	Oct 2	$5.68	$1.27	$6.95	$145.55	$159.45	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.18% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$155.00	Sep 25	$0.15	$0.14	$0.29	$154.71	$162.79
$157.50	$155.00	Sep 25	$0.25	$0.14	$0.39	$154.61	$157.89
$167.50	$148.00	Oct 2	$0.29	$0.47	$0.76	$147.24	$168.26
$167.50	$149.00	Oct 2	$0.29	$0.59	$0.88	$148.12	$168.38
$165.00	$148.00	Oct 2	$0.58	$0.47	$1.05	$146.95	$166.05
$167.50	$150.00	Oct 2	$0.29	$0.72	$1.01	$148.99	$168.51
$165.00	$149.00	Oct 2	$0.58	$0.59	$1.17	$147.83	$166.17
$177.50	$155.00	Sep 25	$1.07	$0.14	$1.21	$153.79	$178.71
$182.50	$155.00	Sep 25	$1.07	$0.14	$1.21	$153.79	$183.71
$185.00	$155.00	Sep 25	$1.07	$0.14	$1.21	$153.79	$186.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 5.58, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	178/180	Sep 25	$2.12	$0.38	75%	5.58	$135.88	$179.62
140/142	178/180	Sep 25	$2.03	$0.47	73%	4.32	$139.97	$179.53
137/138	162/165	Sep 25	$1.20	$1.30	80%	0.92	$136.80	$163.70
140/142	178/180	Oct 30	$1.49	$1.01	64%	1.48	$140.51	$178.99
140/142	162/165	Sep 25	$1.11	$1.39	78%	0.80	$140.89	$163.61
140/142	165/168	Oct 30	$1.82	$0.68	45%	2.68	$140.18	$166.82
152/155	178/180	Sep 25	$1.17	$1.33	71%	0.88	$153.83	$178.67
140/142	168/170	Oct 30	$1.64	$0.86	50%	1.91	$140.36	$169.14
137/138	158/160	Sep 25	$1.30	$1.20	59%	1.08	$136.70	$158.80
143/145	178/180	Oct 9	$0.86	$1.64	73%	0.52	$144.14	$178.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 0.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Sep 25	$1.47	$1.03	94%	0.70
$152.50	$155.00	$157.50	Sep 25	$0.91	$1.59	70%	1.75
$152.50	$155.00	$157.50	Oct 2	$0.14	$2.36	25%	16.86
$157.50	$160.00	$162.50	Oct 9	$0.12	$2.38	18%	19.83
$157.50	$160.00	$162.50	Oct 2	$0.23	$2.27	24%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.77	$1.73	68%	2.25
$155.00	$157.50	$160.00	Sep 25	$1.38	$1.12	83%	0.81
$160.00	$162.50	$165.00	Oct 9	$0.06	$2.44	17%	40.67
$155.00	$160.00	$165.00	Oct 30	$0.41	$4.59	21%	11.20
$170.00	$175.00	$180.00	Oct 16	$0.17	$4.83	12%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-3.01, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$145.00	1:2	Oct 2	-$3.01	$6.99
$155.00	$165.00	1:2	Nov 6	-$1.10	$8.90
$160.00	$162.50	1:2	Oct 2	-$0.22	$2.28
$162.50	$165.00	1:2	Oct 2	-$0.15	$2.35
$165.00	$167.50	1:2	Oct 2	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Sep 25	-$0.81	$1.69
$152.50	$150.00	1:2	Oct 2	-$0.17	$2.33
$155.00	$152.50	1:2	Oct 2	-$0.46	$2.04
$143.00	$140.00	1:2	Oct 9	-$0.06	$2.94
$140.00	$130.00	1:2	Oct 9	-$0.35	$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.55%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 6	$4.00	0.39	5.1%	2.55%	7.61%	1	3
$157.50	Oct 30	$6.40	0.50	0.3%	4.08%	4.36%	2	18
$160.00	Oct 30	$4.90	0.44	1.9%	3.12%	5.00%	3	8
$157.50	Oct 23	$5.80	0.52	0.3%	3.69%	3.98%	6	61
$160.00	Oct 23	$4.65	0.45	1.9%	2.96%	4.84%	4	8
$165.00	Oct 30	$3.20	0.35	5.1%	2.04%	7.10%	3	40
$162.50	Oct 23	$3.70	0.39	3.5%	2.36%	5.83%	5	12
$167.50	Oct 30	$2.51	0.29	6.7%	1.60%	8.25%	3	39
$165.00	Oct 23	$2.80	0.32	5.1%	1.78%	6.84%	14	23
$157.50	Oct 16	$4.95	0.50	0.3%	3.15%	3.44%	48	534

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 9,416

Total Puts 6,325

Put/Call Ratio 0.67

Net Difference 3,091

Prior's Put/Call Breakdown

Total Calls 8,731

Total Puts 8,417

Put/Call Ratio 0.96

Net Difference 314

Prior 7-Day Put/Call Summary

Total Calls 32,517

Total Puts 29,704

Average Put/Call Ratio 0.90

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