ABNB - Options Database

ABNB

AIRBNB INC Class A

$160.39 -2.24%

$160.02 (-0.23%)🌙

as of 10/06 06:00 PM

(10/5 18:00) ◀

Tuesday, October 6, 2026 (6:00pm)

▶ (10/7 18:00)

◀ 10/6 18:00 ▶

Option Volume

Detail

ℹ

Current (10/06) 8,025

Calls: 3,523 (44%)

Puts: 4,502 (56%)

Prior (10/05) 7,924

Calls: 3,024 (38%)

Puts: 4,900 (62%)

Current vs Prior +1.27%

Calls: +16.50% (Calls)

Puts: -8.12% (Puts)

Prior 7-Day Total 76,390

Calls: 41,058 (54%)

Puts: 35,332 (46%)

Prior 7-Day Average 10,912

Calls: 5,865 (54%)

Puts: 5,047 (46%)

Current vs Prior 7-Day Avg -26.46%

Calls: -39.94%

Puts: -10.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06) $4.48M

Calls: $3.46M (77%)

Puts: $1.02M (23%)

Prior (10/05) $4.66M

Calls: $1.90M (41%)

Puts: $2.77M (59%)

Current vs Prior -3.91%

Calls: +82.31%

Puts: -63.02%

Prior 7-Day Total $51.84M

Calls: $29.89M (58%)

Puts: $21.95M (42%)

Prior 7-Day Average $7.41M

Calls: $4.27M (58%)

Puts: $3.14M (42%)

Current vs Prior 7-Day Avg -39.50%

Calls: -19.03%

Puts: -67.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 1.28

Prior (10/05) 1.62

Current vs Prior -21.14%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg +24.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06) 231,462

Calls: 112,728 (49%)

Puts: 118,734 (51%)

Prior (10/05) 227,948

Calls: 111,757 (49%)

Puts: 116,191 (51%)

Current vs Prior +1.54%

Prior 7-Day Total 1,365,509

Calls: 672,616 (49%)

Puts: 692,893 (51%)

Prior 7-Day Average 195,072

Calls: 96,088 (49%)

Puts: 98,984 (51%)

Current vs Prior 7-Day Avg +18.65%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.60% | 5.47%5.47% | 12.94%

Prior 3.71% | 5.56%5.56% | 13.32%

Current vs Prior -2.91% | -1.63%-1.63% | -2.81%

Prior 7-Day Avg 3.85% | 5.88%6.66% | 14.09%

Current vs 7-Day Avg -6.32% | -6.96%-17.75% | -8.14%

Prior 7-Day Eod 3.71% | 5.56%5.56% | 13.32%

Current vs 7-Day Eod -2.91% | -1.63%-1.63% | -2.81%

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 49.58% | 57.25%

Calls: 38.76% | 63.51%

Puts: 60.40% | 50.99%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.46M) vs puts ($1.02M). Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 15 of results (avg 7.5%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	3.90	4.15	$4.03	6.2%	117	0.30	537
$130.00	Oct 16	29.65	31.90	$30.78	7.3%	2	0.99	49
$155.00	Nov 20	12.05	13.00	$12.53	7.6%	7	0.62	155
$155.00	Oct 16	6.85	7.45	$7.15	8.4%	4	0.75	831
$170.00	Nov 20	5.25	5.75	$5.50	9.1%	33	0.37	999

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	10.75	11.30	$11.03	5.0%	22	0.55	131
$160.00	Nov 6	7.45	7.85	$7.65	5.2%	5	0.47	10
$150.00	Nov 20	4.40	4.65	$4.53	5.5%	12	0.29	652
$170.00	Nov 20	13.90	14.95	$14.43	7.3%	5	0.63	127
$160.00	Nov 20	8.30	8.95	$8.63	7.5%	20	0.47	560

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. 67 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 9	14.20	16.80	$15.50	16.8%	14	1.00	16
$130.00	Oct 9	29.20	32.35	$30.78	10.2%	4	0.99	1
$135.00	Oct 9	23.80	27.35	$25.58	13.9%	2	0.99	--
$130.00	Oct 16	29.65	31.90	$30.78	7.3%	2	0.99	49
$135.00	Oct 16	23.90	27.15	$25.53	12.7%	--	0.99	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	17.75	21.30	$19.52	18.2%	--	1.00	86
$185.00	Oct 16	22.80	26.30	$24.55	14.3%	--	1.00	12
$175.00	Oct 16	14.15	16.60	$15.38	15.9%	--	0.98	466
$170.00	Oct 9	8.35	10.95	$9.65	26.9%	1	0.94	22
$182.50	Oct 30	20.75	23.65	$22.20	13.1%	--	0.91	11

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 5.9K, top 351)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	1.58	2.28	$1.93	36.3%	298	0.34	961
$160.00	Oct 9	1.75	3.15	$2.45	57.1%	265	0.54	105
$172.50	Oct 16	0.20	0.79	$0.50	118.0%	206	0.12	552
$175.00	Oct 16	0.22	0.28	$0.25	24.0%	183	0.07	736
$182.50	Nov 6	1.51	2.30	$1.90	41.6%	154	0.18	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	0.45	0.60	$0.53	28.3%	351	0.11	1.9K
$155.00	Oct 16	1.32	1.50	$1.41	12.8%	294	0.25	906
$152.50	Oct 16	0.42	1.43	$0.93	108.6%	250	0.18	1.1K
$144.00	Nov 6	1.98	2.36	$2.17	17.5%	223	0.18	17
$145.00	Nov 20	3.00	3.25	$3.13	8.0%	210	0.22	731

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 30.3%, max 105.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 9	Nov 20	40.4%	39.0%	3.7%	27	239

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Oct 9	Nov 6	86.8%	42.2%	105.6%	10	92
$162.50	Oct 9	Oct 16	36.5%	33.8%	8.1%	40	87
$155.00	Oct 9	Nov 20	40.4%	39.0%	3.7%	119	306

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 2.06, avg 5.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$170.00	Nov 13	$2.45	$5.05	$2.45	49%	2.06	$164.95
$165.00	$170.00	Nov 6	$1.28	$3.72	$1.28	44%	2.91	$166.28
$152.50	$155.00	Oct 23	$1.27	$1.23	$1.27	78%	0.97	$153.77
$157.50	$160.00	Oct 30	$0.90	$1.60	$0.90	61%	1.78	$158.40
$175.00	$177.50	Nov 6	$0.13	$2.37	$0.13	27%	18.23	$175.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Nov 6	$0.27	$2.23	$0.27	36%	8.26	$154.73
$180.00	$175.00	Nov 20	$3.31	$1.69	$3.31	77%	0.51	$176.69
$160.00	$157.50	Oct 30	$0.63	$1.87	$0.63	46%	2.97	$159.37
$167.50	$165.00	Oct 30	$1.35	$1.15	$1.35	68%	0.85	$166.15
$162.50	$160.00	Oct 16	$1.01	$1.49	$1.01	57%	1.48	$161.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.63, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Oct 9	$0.97	$0.97	$1.53	85%	0.63	$178.47
$162.50	$165.00	Oct 30	$1.79	$1.79	$0.71	53%	2.52	$164.29
$175.00	$177.50	Oct 23	$0.59	$0.59	$1.91	84%	0.31	$175.59
$162.50	$165.00	Oct 23	$1.27	$1.27	$1.23	54%	1.03	$163.77
$177.50	$180.00	Nov 6	$0.77	$0.77	$1.73	75%	0.45	$178.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$144.00	$143.00	Oct 16	$0.84	$0.84	$0.16	88%	5.25	$143.16
$142.00	$141.00	Nov 6	$0.71	$0.71	$0.29	84%	2.45	$141.29
$147.00	$146.00	Nov 6	$0.79	$0.79	$0.21	76%	3.76	$146.21
$144.00	$143.00	Oct 23	$0.66	$0.66	$0.34	86%	1.94	$143.34
$143.00	$142.00	Oct 30	$0.63	$0.63	$0.37	86%	1.70	$142.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.51, cheapest $1.02)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 16	$1.61	36.5%	33.8%
$160.00	Oct 9	Oct 16	$1.98	37.4%	35.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 16	$1.02	36.5%	33.8%
$160.00	Oct 9	Oct 16	$1.44	37.4%	35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 2.71% of stock, avg 7.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 9	$2.45	$1.90	$4.35	$155.65	$164.35	2.71%
$162.50	Oct 9	$1.25	$3.33	$4.58	$157.92	$167.08	2.86%
$157.50	Oct 9	$3.96	$0.90	$4.86	$152.64	$162.36	3.03%
$165.00	Oct 9	$0.61	$5.58	$6.19	$158.81	$171.19	3.86%
$155.00	Oct 9	$6.28	$0.51	$6.79	$148.21	$161.79	4.23%
$162.50	Oct 16	$2.86	$4.35	$7.21	$155.29	$169.71	4.50%
$167.50	Oct 9	$0.40	$7.28	$7.68	$159.82	$175.18	4.79%
$160.00	Oct 16	$4.43	$3.34	$7.77	$152.23	$167.77	4.84%
$157.50	Oct 16	$5.48	$2.36	$7.84	$149.66	$165.34	4.89%
$152.50	Oct 9	$8.18	$0.18	$8.36	$144.14	$160.86	5.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.37% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$152.50	Oct 9	$0.42	$0.18	$0.60	$151.90	$183.10
$167.50	$152.50	Oct 9	$0.40	$0.18	$0.58	$151.92	$168.08
$165.00	$152.50	Oct 9	$0.61	$0.18	$0.79	$151.71	$165.79
$167.50	$155.00	Oct 9	$0.40	$0.51	$0.91	$154.09	$168.41
$182.50	$155.00	Oct 9	$0.42	$0.51	$0.93	$154.07	$183.43
$165.00	$155.00	Oct 9	$0.61	$0.51	$1.12	$153.88	$166.12
$177.50	$152.50	Oct 9	$1.07	$0.18	$1.25	$151.25	$178.75
$172.50	$144.00	Oct 16	$0.50	$0.98	$1.48	$142.52	$173.98
$167.50	$157.50	Oct 9	$0.40	$0.90	$1.30	$156.20	$168.80
$172.50	$152.50	Oct 16	$0.50	$0.93	$1.43	$151.07	$173.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 4.10, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
148/149	178/180	Oct 9	$2.01	$0.49	69%	4.10	$146.99	$179.51
145/146	178/180	Oct 9	$1.10	$1.40	82%	0.79	$144.90	$178.60
148/149	182/185	Oct 9	$1.16	$1.34	77%	0.87	$147.84	$183.66
148/149	168/170	Oct 9	$1.27	$1.23	71%	1.03	$147.73	$168.77
143/144	178/180	Oct 16	$1.00	$1.50	81%	0.67	$143.00	$178.50
152/155	178/180	Oct 9	$1.30	$1.20	69%	1.08	$153.70	$178.80
143/144	175/178	Oct 23	$1.25	$1.25	70%	1.00	$142.75	$176.25
143/144	172/175	Oct 16	$1.09	$1.41	76%	0.77	$142.91	$173.59
143/144	165/168	Oct 16	$1.63	$0.87	54%	1.87	$142.37	$166.63
150/152	178/180	Nov 6	$1.92	$0.58	42%	3.31	$150.58	$179.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 7.06, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 9	$0.31	$2.19	37%	7.06
$170.00	$175.00	$180.00	Nov 20	$0.22	$4.78	14%	21.73
$162.50	$165.00	$167.50	Oct 16	$0.14	$2.36	21%	16.86
$155.00	$160.00	$165.00	Nov 20	$0.37	$4.63	17%	12.51
$165.00	$170.00	$175.00	Nov 20	$0.33	$4.67	15%	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 9	$0.06	$2.44	20%	40.67
$145.00	$150.00	$155.00	Nov 20	$0.27	$4.73	16%	17.52
$157.50	$160.00	$162.50	Oct 9	$0.43	$2.07	37%	4.81
$150.00	$152.50	$155.00	Oct 16	$0.08	$2.42	14%	30.25
$155.00	$160.00	$165.00	Nov 6	$0.45	$4.55	20%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-1.58, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 9	-$0.05	$2.45
$157.50	$160.00	1:2	Oct 9	-$0.94	$1.56
$155.00	$157.50	1:2	Oct 9	-$1.64	$0.86
$165.00	$167.50	1:2	Oct 16	-$0.35	$2.15
$170.00	$172.50	1:2	Oct 16	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$165.00	1:2	Oct 23	-$1.58	$5.92
$165.00	$160.00	1:2	Oct 23	-$1.03	$3.97
$165.00	$160.00	1:2	Oct 30	-$1.56	$3.44
$162.50	$160.00	1:2	Oct 9	-$0.47	$2.03
$165.00	$162.50	1:2	Oct 9	-$1.08	$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.27%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$5.25	0.37	6.0%	3.27%	9.26%	33	999
$175.00	Nov 20	$3.90	0.30	9.1%	2.43%	11.54%	117	537
$165.00	Nov 20	$6.05	0.45	2.9%	3.77%	6.65%	67	309
$170.00	Nov 13	$4.25	0.37	6.0%	2.65%	8.64%	1	--
$162.50	Nov 13	$6.55	0.49	1.3%	4.08%	5.40%	1	--
$170.00	Nov 6	$3.80	0.36	6.0%	2.37%	8.36%	1	14
$180.00	Nov 20	$2.56	0.23	12.2%	1.60%	13.82%	15	619
$165.00	Nov 6	$5.00	0.44	2.9%	3.12%	5.99%	1	28
$175.00	Nov 13	$2.60	0.29	9.1%	1.62%	10.73%	6	--
$177.50	Nov 6	$2.17	0.25	10.7%	1.35%	12.02%	21	87

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 3,523

Total Puts 4,502

Put/Call Ratio 1.28

Net Difference -979

Prior's Put/Call Breakdown

Total Calls 3,024

Total Puts 4,900

Put/Call Ratio 1.62

Net Difference -1,876

Prior 7-Day Put/Call Summary

Total Calls 41,058

Total Puts 35,332

Average Put/Call Ratio 1.03

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