ABNB - Options Database

ABNB

AIRBNB INC Class A

$167.06 +0.89%

$167.30 (+0.14%)🌙

as of 10/14 06:00 PM

(10/13 18:00) ◀

Wednesday, October 14, 2026 (6:00pm)

▶ (10/16 21:49)

◀ 10/14 18:00 ▶

Option Volume

Detail

ℹ

Current (10/14) 7,437

Calls: 3,762 (51%)

Puts: 3,675 (49%)

Prior (10/13) 5,996

Calls: 3,044 (51%)

Puts: 2,952 (49%)

Current vs Prior +24.03%

Calls: +23.59% (Calls)

Puts: +24.49% (Puts)

Prior 7-Day Total 50,922

Calls: 24,071 (47%)

Puts: 26,851 (53%)

Prior 7-Day Average 7,274

Calls: 3,438 (47%)

Puts: 3,835 (53%)

Current vs Prior 7-Day Avg +2.23%

Calls: +9.40%

Puts: -4.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $6.91M

Calls: $5.49M (79%)

Puts: $1.43M (21%)

Prior (10/13) $4.38M

Calls: $3.48M (80%)

Puts: $891.6K (20%)

Current vs Prior +57.98%

Calls: +57.43%

Puts: +60.13%

Prior 7-Day Total $29.24M

Calls: $19.29M (66%)

Puts: $9.95M (34%)

Prior 7-Day Average $4.18M

Calls: $2.76M (66%)

Puts: $1.42M (34%)

Current vs Prior 7-Day Avg +65.50%

Calls: +99.07%

Puts: +0.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.98

Prior (10/13) 0.97

Current vs Prior +0.73%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -14.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 238,551

Calls: 116,048 (49%)

Puts: 122,503 (51%)

Prior (10/13) 236,566

Calls: 115,044 (49%)

Puts: 121,522 (51%)

Current vs Prior +0.84%

Prior 7-Day Total 1,635,400

Calls: 795,888 (49%)

Puts: 839,512 (51%)

Prior 7-Day Average 233,628

Calls: 113,698 (49%)

Puts: 119,930 (51%)

Current vs Prior 7-Day Avg +2.11%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.26% | 5.58%3.26% | 12.44%

Prior 3.74% | 4.91%3.74% | 12.40%

Current vs Prior -12.89% | +13.74%-12.90% | +0.32%

Prior 7-Day Avg 3.54% | 5.27%4.88% | 12.97%

Current vs 7-Day Avg -7.94% | +5.89%-33.24% | -4.07%

Prior 7-Day Eod 3.74% | 4.91%3.74% | 12.40%

Current vs 7-Day Eod -12.89% | +13.74%-12.90% | +0.32%

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 79% of dollar volume in calls ($5.49M) vs puts ($1.43M). Elevated premium activity with dollar volume up 58% vs prior. Dollar volume significantly above 7-day average (65% higher).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 17 of results (avg 8.2%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	16.10	17.25	$16.68	6.9%	--	0.73	148
$150.00	Nov 20	19.45	20.90	$20.17	7.2%	12	0.80	101
$135.00	Oct 16	30.70	33.15	$31.92	7.7%	--	1.00	50
$135.00	Oct 30	30.95	33.45	$32.20	7.8%	--	1.00	600
$135.00	Nov 20	31.40	34.00	$32.70	8.0%	--	0.92	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 23	27.50	29.35	$28.43	6.5%	2	1.00	--
$170.00	Nov 20	10.05	10.80	$10.43	7.2%	100	0.53	148
$165.00	Nov 20	7.60	8.20	$7.90	7.6%	41	0.44	232
$195.00	Nov 20	28.40	30.70	$29.55	7.8%	--	0.86	38
$165.00	Oct 30	3.60	3.95	$3.78	9.3%	2	0.43	19

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. 72 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	30.70	33.15	$31.92	7.7%	--	1.00	50
$140.00	Oct 16	25.00	28.30	$26.65	12.4%	2	1.00	155
$141.00	Oct 16	24.00	27.80	$25.90	14.7%	2	1.00	1
$142.00	Oct 16	23.05	26.70	$24.88	14.7%	6	1.00	4
$148.00	Oct 16	17.05	20.30	$18.68	17.4%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 23	27.50	29.35	$28.43	6.5%	2	1.00	--
$200.00	Oct 30	31.30	35.05	$33.17	11.3%	4	0.99	--
$180.00	Oct 16	11.75	14.35	$13.05	19.9%	1	0.97	63
$185.00	Oct 16	16.75	19.35	$18.05	14.4%	--	0.96	12
$175.00	Oct 16	7.00	9.45	$8.23	29.8%	--	0.94	462

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 4.6K, top 876)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	7.65	8.30	$7.98	8.1%	876	0.47	1.3K
$190.00	Nov 20	2.04	2.30	$2.17	12.0%	868	0.19	1.7K
$170.00	Oct 16	0.64	0.98	$0.81	42.0%	95	0.27	615
$165.00	Oct 16	2.81	3.25	$3.03	14.5%	69	0.66	1.4K
$160.00	Oct 16	6.75	7.85	$7.30	15.1%	52	0.91	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	1.01	1.33	$1.17	27.4%	423	0.35	875
$152.50	Oct 16	0.02	0.07	$0.05	100.0%	293	0.02	1.1K
$160.00	Oct 16	0.23	0.35	$0.29	41.4%	256	0.10	1.0K
$170.00	Nov 20	10.05	10.80	$10.43	7.2%	100	0.53	148
$152.50	Oct 23	0.00	0.70	$0.35	200.0%	86	0.07	172

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.3%, max 26.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Oct 16	Oct 30	44.7%	35.3%	26.5%	16	484
$162.50	Oct 16	Nov 13	51.2%	45.1%	13.6%	8	142
$165.00	Oct 16	Nov 27	40.7%	39.7%	2.5%	70	1.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 16	Nov 6	51.2%	46.4%	10.4%	7	518
$165.00	Oct 16	Nov 27	40.7%	39.7%	2.5%	425	878
$172.50	Oct 23	Oct 30	35.4%	35.3%	0.3%	--	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 8.26, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Oct 23	$1.30	$1.20	$1.30	78%	0.92	$161.30
$149.00	$150.00	Oct 16	$0.40	$0.60	$0.40	93%	1.50	$149.40
$165.00	$170.00	Nov 27	$2.15	$2.85	$2.15	57%	1.33	$167.15
$190.00	$195.00	Nov 6	$0.24	$4.76	$0.24	16%	19.83	$190.24
$162.50	$165.00	Nov 13	$1.05	$1.45	$1.05	60%	1.38	$163.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Oct 23	$0.27	$2.23	$0.27	50%	8.26	$167.23
$162.50	$160.00	Nov 6	$0.55	$1.95	$0.55	39%	3.55	$161.95
$165.00	$162.50	Oct 16	$0.31	$2.19	$0.31	35%	7.06	$164.69
$175.00	$170.00	Nov 20	$2.55	$2.45	$2.55	61%	0.96	$172.45
$157.50	$155.00	Nov 6	$0.46	$2.04	$0.46	30%	4.43	$157.04

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 9.87, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$190.00	Nov 27	$6.86	$6.86	$13.14	51%	0.52	$176.86
$185.00	$187.50	Oct 23	$0.90	$0.90	$1.60	86%	0.56	$185.90
$192.50	$195.00	Oct 23	$0.44	$0.44	$2.06	93%	0.21	$192.94
$195.00	$200.00	Nov 6	$0.79	$0.79	$4.21	86%	0.19	$195.79
$180.00	$185.00	Nov 13	$1.64	$1.64	$3.36	69%	0.49	$181.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Oct 23	$2.27	$2.27	$0.23	59%	9.87	$162.73
$165.00	$162.50	Nov 6	$1.72	$1.72	$0.78	56%	2.21	$163.28
$147.00	$146.00	Nov 6	$0.74	$0.74	$0.26	84%	2.85	$146.26
$141.00	$140.00	Oct 23	$0.59	$0.59	$0.41	93%	1.44	$140.41
$149.00	$148.00	Nov 6	$0.70	$0.70	$0.30	81%	2.33	$148.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.08, cheapest $1.49)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 16	Oct 23	$1.99	43.2%	37.5%
$165.00	Oct 16	Oct 23	$2.40	40.7%	44.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 16	Oct 23	$1.49	43.2%	37.5%
$165.00	Oct 16	Oct 23	$2.46	40.7%	44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.51% of stock, avg 7.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 16	$3.03	$1.17	$4.20	$160.80	$169.20	2.51%
$167.50	Oct 16	$1.79	$2.41	$4.20	$163.30	$171.70	2.51%
$170.00	Oct 16	$0.81	$4.05	$4.86	$165.14	$174.86	2.91%
$162.50	Oct 16	$5.10	$0.86	$5.96	$156.54	$168.46	3.57%
$160.00	Oct 16	$7.30	$0.29	$7.59	$152.41	$167.59	4.54%
$167.50	Oct 23	$3.78	$3.90	$7.68	$159.82	$175.18	4.60%
$162.50	Oct 23	$6.98	$1.36	$8.34	$154.16	$170.84	4.99%
$175.00	Oct 16	$0.12	$8.23	$8.35	$166.65	$183.35	5.00%
$172.50	Oct 23	$1.69	$6.98	$8.67	$163.83	$181.17	5.19%
$165.00	Oct 23	$5.43	$3.63	$9.06	$155.94	$174.06	5.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.24% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Oct 16	$0.12	$0.28	$0.40	$157.10	$175.40
$175.00	$160.00	Oct 16	$0.12	$0.29	$0.41	$159.59	$175.41
$175.00	$149.00	Oct 16	$0.12	$0.38	$0.50	$148.50	$175.50
$182.50	$157.50	Oct 16	$0.38	$0.28	$0.66	$156.84	$183.16
$182.50	$160.00	Oct 16	$0.38	$0.29	$0.67	$159.33	$183.17
$182.50	$149.00	Oct 16	$0.38	$0.38	$0.76	$148.24	$183.26
$172.50	$157.50	Oct 16	$0.44	$0.28	$0.72	$156.78	$173.22
$172.50	$160.00	Oct 16	$0.44	$0.29	$0.73	$159.27	$173.23
$172.50	$149.00	Oct 16	$0.44	$0.38	$0.82	$148.18	$173.32
$175.00	$162.50	Oct 16	$0.12	$0.86	$0.98	$161.52	$175.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 1.48, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/141	185/188	Oct 23	$1.49	$1.01	78%	1.48	$139.51	$186.49
140/141	192/195	Oct 23	$1.03	$1.47	86%	0.70	$139.97	$193.53
135/138	185/188	Oct 23	$1.23	$1.77	81%	0.69	$136.77	$186.23
140/141	198/200	Oct 23	$0.92	$1.58	88%	0.58	$140.08	$198.42
152/155	185/188	Oct 23	$1.25	$1.25	73%	1.00	$153.75	$186.25
146/147	178/180	Nov 6	$1.82	$0.68	50%	2.68	$145.18	$179.32
152/155	178/180	Nov 6	$2.07	$0.43	39%	4.81	$152.93	$179.57
148/149	178/180	Nov 6	$1.78	$0.72	47%	2.47	$147.22	$179.28
158/160	185/188	Oct 23	$1.36	$1.14	64%	1.19	$158.64	$186.36
135/138	192/195	Oct 23	$0.77	$2.23	88%	0.35	$137.23	$193.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 16	$0.26	$2.24	39%	8.62
$175.00	$180.00	$185.00	Nov 20	$0.12	$4.88	15%	40.67
$150.00	$155.00	$160.00	Nov 6	$0.19	$4.81	17%	25.32
$170.00	$172.50	$175.00	Oct 16	$0.05	$2.45	21%	49.00
$160.00	$162.50	$165.00	Oct 16	$0.13	$2.37	25%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.15	$4.85	15%	32.33
$160.00	$165.00	$170.00	Nov 20	$0.28	$4.72	17%	16.86
$165.00	$167.50	$170.00	Oct 16	$0.40	$2.10	38%	5.25
$155.00	$160.00	$165.00	Nov 13	$0.31	$4.69	17%	15.13
$155.00	$157.50	$160.00	Oct 30	$0.08	$2.42	11%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-2.66, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Oct 30	-$2.66	$12.34
$138.00	$150.00	1:2	Oct 23	-$5.46	$6.54
$162.50	$165.00	1:2	Oct 16	-$0.96	$1.54
$165.00	$167.50	1:2	Oct 16	-$0.55	$1.95
$170.00	$172.50	1:2	Oct 16	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$172.50	1:2	Oct 30	-$0.57	$9.43
$172.50	$167.50	1:2	Oct 23	-$0.82	$4.18
$180.00	$175.00	1:2	Oct 16	-$3.41	$1.59
$170.00	$167.50	1:2	Oct 16	-$0.77	$1.73
$172.50	$167.50	1:2	Oct 30	-$2.76	$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.70%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 27	$7.85	0.49	1.8%	4.70%	6.46%	7	6
$170.00	Nov 20	$7.65	0.47	1.8%	4.58%	6.34%	876	1.3K
$175.00	Nov 20	$5.70	0.39	4.8%	3.41%	8.16%	13	700
$170.00	Nov 13	$7.20	0.47	1.8%	4.31%	6.07%	5	126
$167.50	Nov 13	$8.25	0.51	0.3%	4.94%	5.20%	4	16
$180.00	Nov 20	$4.20	0.32	7.8%	2.51%	10.26%	37	637
$175.00	Nov 13	$5.15	0.39	4.8%	3.08%	7.84%	--	73
$167.50	Nov 6	$7.60	0.51	0.3%	4.55%	4.81%	4	86
$170.00	Nov 6	$6.40	0.46	1.8%	3.83%	5.59%	2	210
$175.00	Nov 6	$4.65	0.38	4.8%	2.78%	7.54%	8	298

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 3,762

Total Puts 3,675

Put/Call Ratio 0.98

Net Difference 87

Prior's Put/Call Breakdown

Total Calls 3,044

Total Puts 2,952

Put/Call Ratio 0.97

Net Difference 92

Prior 7-Day Put/Call Summary

Total Calls 24,071

Total Puts 26,851

Average Put/Call Ratio 1.14

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