ABNB - Options Database

ABNB

AIRBNB INC A

$156.96 +0.56%

$156.80 (-0.10%)🌙

as of 09/29 06:00 PM

(9/28 02:40) ◀

Tuesday, September 29, 2026 (6:00pm)

▶ (9/30 23:30)

◀ 9/29 18:00 ▶

Option Volume

Detail

ℹ

Current (09/29) 9,591

Calls: 3,376 (35%)

Puts: 6,215 (65%)

Prior (09/28) 10,163

Calls: 5,932 (58%)

Puts: 4,231 (42%)

Current vs Prior -5.63%

Calls: -43.09% (Calls)

Puts: +46.89% (Puts)

Prior 7-Day Total 76,081

Calls: 41,784 (55%)

Puts: 34,297 (45%)

Prior 7-Day Average 10,868

Calls: 5,969 (55%)

Puts: 4,899 (45%)

Current vs Prior 7-Day Avg -11.76%

Calls: -43.44%

Puts: +26.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $5.34M

Calls: $2.56M (48%)

Puts: $2.78M (52%)

Prior (09/28) $13.48M

Calls: $5.40M (40%)

Puts: $8.08M (60%)

Current vs Prior -60.42%

Calls: -52.60%

Puts: -65.65%

Prior 7-Day Total $63.38M

Calls: $38.24M (60%)

Puts: $25.14M (40%)

Prior 7-Day Average $9.05M

Calls: $5.46M (60%)

Puts: $3.59M (40%)

Current vs Prior 7-Day Avg -41.06%

Calls: -53.13%

Puts: -22.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.84

Prior (09/28) 0.71

Current vs Prior +158.11%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +118.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 226,615

Calls: 108,777 (48%)

Puts: 117,838 (52%)

Prior (09/28) 109,895

Calls: 54,420 (50%)

Puts: 55,475 (50%)

Current vs Prior +106.21%

Prior 7-Day Total 1,480,401

Calls: 723,681 (49%)

Puts: 756,720 (51%)

Prior 7-Day Average 211,485

Calls: 103,383 (49%)

Puts: 108,102 (51%)

Current vs Prior 7-Day Avg +7.15%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.84% | 5.84%6.90% | 14.32%

Prior 4.43% | 6.34%7.46% | 14.38%

Current vs Prior -13.22% | -7.99%-7.56% | -0.47%

Prior 7-Day Avg 3.78% | 5.55%5.45% | 12.08%

Current vs 7-Day Avg +1.70% | +5.24%+26.69% | +18.47%

Prior 7-Day Eod 4.43% | 6.34%7.46% | 14.38%

Current vs 7-Day Eod -13.22% | -7.99%-7.56% | -0.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.58% | 57.25%

Calls: 38.76% | 63.51%

Puts: 60.40% | 50.99%

Prior 49.58% | 57.25%

Calls: 38.76% | 63.51%

Puts: 60.40% | 50.99%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 67.60% | 30.73%

Calls: 60.18% | 33.48%

Puts: 75.03% | 27.97%

Current vs 7-Day Avg -26.66% | +86.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying. P/C ratio rising 158% - increased hedging/bearish positioning. Rising open interest (up 106%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 -- of results (avg --%, best --%)

No options available for this category

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. 66 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	20.80	23.05	$21.93	10.3%	--	1.00	601
$140.00	Oct 2	15.00	18.85	$16.93	22.7%	1	1.00	3
$130.00	Oct 16	25.35	28.70	$27.03	12.4%	1	0.97	50
$135.00	Oct 16	20.50	24.25	$22.38	16.8%	--	0.97	50
$139.00	Oct 2	16.00	19.80	$17.90	21.2%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	26.35	30.05	$28.20	13.1%	--	1.00	12
$180.00	Oct 16	21.35	25.10	$23.23	16.1%	--	0.96	86
$185.00	Oct 9	26.35	29.95	$28.15	12.8%	94	0.95	--
$187.50	Oct 9	28.70	32.50	$30.60	12.4%	--	0.93	11
$175.00	Oct 16	17.30	19.85	$18.58	13.7%	1	0.91	461

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 3.1K, top 182)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	1.11	1.28	$1.20	14.2%	182	0.31	517
$172.50	Oct 30	0.37	2.29	$1.33	144.4%	137	0.17	10
$160.00	Oct 16	2.96	3.90	$3.43	27.4%	124	0.42	2.0K
$162.50	Oct 2	0.38	0.65	$0.52	51.9%	113	0.17	480
$165.00	Oct 2	0.19	0.34	$0.27	55.6%	85	0.10	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	0.10	0.40	$0.25	120.0%	167	0.10	288
$147.00	Oct 9	0.00	1.82	$0.91	200.0%	112	0.16	13
$185.00	Oct 9	26.35	29.95	$28.15	12.8%	94	0.95	--
$149.00	Oct 2	0.07	0.46	$0.27	144.4%	71	0.09	44
$145.00	Oct 30	2.00	2.90	$2.45	36.7%	65	0.23	289

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 15.9%, max 34.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 2	Oct 30	43.3%	32.2%	34.3%	41	285
$152.50	Oct 2	Oct 30	42.1%	37.0%	13.8%	14	482
$162.50	Oct 2	Oct 23	40.5%	36.8%	10.0%	115	500

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 2	Oct 30	43.3%	32.2%	34.3%	70	422
$152.50	Oct 2	Oct 23	42.1%	35.9%	17.3%	37	493
$157.50	Oct 2	Oct 30	42.3%	38.6%	9.6%	55	281
$160.00	Oct 2	Oct 30	43.0%	39.9%	7.9%	70	118
$162.50	Oct 2	Oct 30	40.5%	40.5%	0.0%	1	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 4.21, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Oct 23	$0.48	$2.02	$0.48	51%	4.21	$157.98
$155.00	$157.50	Oct 16	$0.93	$1.57	$0.93	58%	1.69	$155.93
$157.50	$160.00	Oct 30	$0.82	$1.68	$0.82	50%	2.05	$158.32
$160.00	$165.00	Nov 6	$1.80	$3.20	$1.80	47%	1.78	$161.80
$152.50	$155.00	Oct 2	$1.57	$0.93	$1.57	78%	0.59	$154.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Oct 30	$0.80	$1.70	$0.80	56%	2.13	$159.20
$162.50	$160.00	Oct 9	$1.30	$1.20	$1.30	70%	0.92	$161.20
$157.50	$155.00	Oct 16	$0.75	$1.75	$0.75	50%	2.33	$156.75
$152.50	$150.00	Oct 23	$0.46	$2.04	$0.46	36%	4.43	$152.04
$162.50	$160.00	Oct 2	$1.63	$0.87	$1.63	83%	0.53	$160.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 2.85, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Oct 23	$0.77	$0.77	$1.73	79%	0.45	$170.77
$157.50	$160.00	Oct 16	$1.52	$1.52	$0.98	49%	1.55	$159.02
$160.00	$162.50	Oct 23	$1.32	$1.32	$1.18	55%	1.12	$161.32
$165.00	$167.50	Oct 30	$1.03	$1.03	$1.47	66%	0.70	$166.03
$167.50	$170.00	Oct 30	$0.86	$0.86	$1.64	72%	0.52	$168.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$140.00	Oct 30	$0.74	$0.74	$0.26	82%	2.85	$140.26
$145.00	$144.00	Oct 30	$0.71	$0.71	$0.29	77%	2.45	$144.29
$145.00	$143.00	Nov 6	$0.88	$0.88	$1.12	74%	0.79	$144.12
$142.00	$140.00	Oct 23	$0.64	$0.64	$1.36	85%	0.47	$141.36
$142.00	$141.00	Oct 2	$0.42	$0.42	$0.58	92%	0.72	$141.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.48, cheapest $1.41)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 2	Oct 9	$1.48	43.3%	36.7%
$160.00	Oct 2	Oct 9	$1.35	43.0%	38.4%
$157.50	Oct 2	Oct 9	$1.51	42.3%	38.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 2	Oct 9	$1.41	43.3%	36.7%
$160.00	Oct 2	Oct 9	$1.50	43.0%	38.4%
$157.50	Oct 2	Oct 9	$1.65	42.3%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.01% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Oct 2	$2.09	$2.63	$4.72	$152.78	$162.22	3.01%
$155.00	Oct 2	$3.40	$1.58	$4.98	$150.02	$159.98	3.17%
$160.00	Oct 2	$1.20	$4.45	$5.65	$154.35	$165.65	3.60%
$152.50	Oct 2	$4.97	$0.76	$5.73	$146.77	$158.23	3.65%
$162.50	Oct 2	$0.52	$6.08	$6.60	$155.90	$169.10	4.20%
$150.00	Oct 2	$7.33	$0.25	$7.58	$142.42	$157.58	4.83%
$155.00	Oct 9	$4.88	$2.99	$7.87	$147.13	$162.87	5.01%
$157.50	Oct 9	$3.60	$4.28	$7.88	$149.62	$165.38	5.02%
$160.00	Oct 9	$2.55	$5.95	$8.50	$151.50	$168.50	5.42%
$149.00	Oct 2	$8.32	$0.27	$8.59	$140.41	$157.59	5.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.33% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$150.00	Oct 2	$0.27	$0.25	$0.52	$149.48	$165.52
$165.00	$149.00	Oct 2	$0.27	$0.27	$0.54	$148.46	$165.54
$165.00	$148.00	Oct 2	$0.27	$0.30	$0.57	$147.43	$165.57
$175.00	$150.00	Oct 2	$0.48	$0.25	$0.73	$149.27	$175.73
$175.00	$149.00	Oct 2	$0.48	$0.27	$0.75	$148.25	$175.75
$175.00	$148.00	Oct 2	$0.48	$0.30	$0.78	$147.22	$175.78
$162.50	$150.00	Oct 2	$0.52	$0.25	$0.77	$149.23	$163.27
$162.50	$149.00	Oct 2	$0.52	$0.27	$0.79	$148.21	$163.29
$162.50	$148.00	Oct 2	$0.52	$0.30	$0.82	$147.18	$163.32
$165.00	$152.50	Oct 2	$0.27	$0.76	$1.03	$151.47	$166.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 1.29, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/142	170/172	Oct 23	$1.41	$1.09	63%	1.29	$140.59	$171.41
140/141	165/168	Oct 30	$1.77	$0.73	48%	2.42	$139.23	$166.77
140/141	168/170	Oct 30	$1.60	$0.90	55%	1.78	$139.40	$169.10
140/141	178/180	Oct 30	$1.12	$1.38	69%	0.81	$139.88	$178.62
141/142	182/185	Oct 2	$0.66	$1.84	87%	0.36	$141.34	$183.16
144/145	165/168	Oct 30	$1.74	$0.76	43%	2.29	$143.26	$166.74
144/145	168/170	Oct 30	$1.57	$0.93	50%	1.69	$143.43	$169.07
140/141	170/172	Oct 30	$1.24	$1.26	61%	0.98	$139.76	$171.24
140/141	175/178	Oct 30	$1.11	$1.39	66%	0.80	$139.89	$176.11
150/152	175/178	Oct 16	$1.35	$1.15	56%	1.17	$151.15	$176.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 2	$0.21	$2.29	30%	10.90
$152.50	$155.00	$157.50	Oct 2	$0.26	$2.24	31%	8.62
$162.50	$165.00	$167.50	Oct 9	$0.17	$2.33	17%	13.71
$150.00	$152.50	$155.00	Oct 9	$0.20	$2.30	18%	11.50
$155.00	$157.50	$160.00	Oct 2	$0.42	$2.08	32%	4.95

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 2	$0.23	$2.27	31%	9.87
$160.00	$162.50	$165.00	Oct 23	$0.07	$2.43	14%	34.71
$152.50	$155.00	$157.50	Oct 23	$0.08	$2.42	14%	30.25
$150.00	$152.50	$155.00	Oct 2	$0.31	$2.19	27%	7.06
$138.00	$139.00	$140.00	Nov 6	$0.05	$0.95	2%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.77, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 2	-$0.31	$2.19
$155.00	$157.50	1:2	Oct 2	-$0.78	$1.72
$165.00	$167.50	1:2	Oct 9	-$0.02	$2.48
$162.50	$165.00	1:2	Oct 2	-$0.02	$2.48
$170.00	$172.50	1:2	Oct 23	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$167.50	1:2	Oct 30	-$0.77	$14.23
$172.50	$165.00	1:2	Oct 23	-$5.18	$2.32
$160.00	$157.50	1:2	Oct 2	-$0.81	$1.69
$157.50	$155.00	1:2	Oct 2	-$0.53	$1.97
$135.00	$130.00	1:2	Oct 30	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.84%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Nov 6	$7.60	0.51	0.3%	4.84%	5.19%	4	2
$165.00	Nov 6	$4.45	0.38	5.1%	2.84%	7.96%	1	5
$160.00	Nov 6	$5.95	0.47	1.9%	3.79%	5.73%	1	--
$170.00	Nov 6	$2.96	0.29	8.3%	1.89%	10.19%	2	7
$157.50	Oct 30	$5.45	0.49	0.3%	3.47%	3.82%	7	42
$160.00	Oct 30	$4.30	0.44	1.9%	2.74%	4.68%	--	30
$160.00	Oct 23	$4.15	0.45	1.9%	2.64%	4.58%	4	9
$175.00	Nov 6	$1.11	0.23	11.5%	0.71%	12.20%	10	19
$162.50	Oct 23	$3.05	0.38	3.5%	1.94%	5.47%	2	20
$165.00	Oct 30	$2.40	0.34	5.1%	1.53%	6.65%	--	44

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 3,376

Total Puts 6,215

Put/Call Ratio 1.84

Net Difference -2,839

Prior's Put/Call Breakdown

Total Calls 5,932

Total Puts 4,231

Put/Call Ratio 0.71

Net Difference 1,701

Prior 7-Day Put/Call Summary

Total Calls 41,784

Total Puts 34,297

Average Put/Call Ratio 0.84

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