ABNB - Options Database

ABNB

AIRBNB INC A

$152.54 +1.98%

(9/22 15:05) ◀

Thursday, September 24, 2026 (9:35am)

▶ (9/24 09:40)

◀ 9/24 09:35 ▶

Option Volume

Detail

ℹ

Current (09/24 9:35am) 1,143

Calls: 363 (32%)

Puts: 780 (68%)

Prior (08/14) 197

Calls: 119 (60%)

Puts: 78 (40%)

Current vs Prior +480.20%

Calls: +205.04% (Calls)

Puts: +900.00% (Puts)

Prior 7-Day Total 54,430

Calls: 26,563 (49%)

Puts: 27,867 (51%)

Prior 7-Day Average 7,775

Calls: 3,794 (49%)

Puts: 3,981 (51%)

Current vs Prior 7-Day Avg -85.30%

Calls: -90.43%

Puts: -80.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24 9:35am) $398.2K

Calls: $181.8K (46%)

Puts: $216.3K (54%)

Prior (08/14) $90.9K

Calls: $75.0K (83%)

Puts: $15.9K (17%)

Current vs Prior +338.16%

Calls: +142.44%

Puts: +1263.07%

Prior 7-Day Total $49.05M

Calls: $35.44M (72%)

Puts: $13.61M (28%)

Prior 7-Day Average $7.01M

Calls: $5.06M (72%)

Puts: $1.94M (28%)

Current vs Prior 7-Day Avg -94.32%

Calls: -96.41%

Puts: -88.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 9:35am) 2.15

Prior (08/14) 0.66

Current vs Prior +227.82%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +94.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24 9:35am) 220,694

Calls: 105,705 (48%)

Puts: 114,989 (52%)

Prior (08/14) 258,342

Calls: 133,328 (52%)

Puts: 125,014 (48%)

Current vs Prior -14.57%

Prior 7-Day Total 1,685,007

Calls: 836,440 (50%)

Puts: 848,567 (50%)

Prior 7-Day Average 240,715

Calls: 119,491 (50%)

Puts: 121,223 (50%)

Current vs Prior 7-Day Avg -8.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.73% | 6.15%8.25% | 14.97%

Prior 1.70% | 4.18%1.70% | 8.50%

Current vs Prior +119.50% | +47.02%+385.29% | +76.02%

Prior 7-Day Avg 2.73% | 4.65%3.83% | 9.37%

Current vs 7-Day Avg +36.53% | +32.19%+115.11% | +59.79%

Prior 7-Day Eod 1.70% | 4.18%7.51% | 14.40%

Current vs 7-Day Eod +119.50% | +47.02%+9.81% | +3.91%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.05% | 52.16%

Calls: 60.00% | 56.41%

Puts: 46.09% | 47.92%

Prior 135.22% | 12.92%

Calls: 120.45% | 13.51%

Puts: 150.00% | 12.33%

Current vs Prior -60.77% | +303.72%

Prior 7-Day Avg 57.04% | 8.78%

Calls: 66.05% | 8.63%

Puts: 48.04% | 8.93%

Current vs 7-Day Avg -7.00% | +494.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 338% vs prior. Unusually high activity with volume up 480% vs prior - elevated interest. Extreme bearish P/C ratio of 2.15 - heavy put buying. P/C ratio rising 228% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
15:05	BULLISH	BULLISH	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 4 of results (avg 9.2%, best 8.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	26.80	29.60	$28.20	9.9%	--	0.94	94

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	25.85	28.15	$27.00	8.5%	7	0.92	2
$170.00	Oct 9	16.50	18.00	$17.25	8.7%	--	0.91	13
$182.50	Sep 25	28.25	31.10	$29.68	9.6%	--	0.93	11

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. 65 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	14.55	16.95	$15.75	15.2%	3	1.00	4
$145.00	Sep 25	6.30	9.50	$7.90	40.5%	1	0.96	2
$135.00	Oct 2	16.50	19.10	$17.80	14.6%	--	0.95	600
$125.00	Oct 16	26.80	29.60	$28.20	9.9%	--	0.94	94
$130.00	Oct 16	22.05	24.85	$23.45	11.9%	--	0.92	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	15.90	19.20	$17.55	18.8%	--	0.97	16
$162.50	Sep 25	8.60	11.30	$9.95	27.1%	--	0.96	26
$165.00	Sep 25	10.95	13.95	$12.45	24.1%	--	0.96	40
$180.00	Oct 16	26.25	29.20	$27.73	10.6%	2	0.96	121
$182.50	Oct 23	28.30	31.65	$29.98	11.2%	--	0.95	16

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 1.0K, top 201)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	2.50	4.00	$3.25	46.2%	85	0.70	284
$152.50	Sep 25	1.41	2.73	$2.07	63.8%	75	0.49	184
$157.50	Oct 16	3.15	4.20	$3.68	28.5%	35	0.38	562
$155.00	Oct 23	4.55	5.90	$5.23	25.8%	24	0.45	2
$160.00	Oct 16	2.63	3.55	$3.09	29.8%	20	0.33	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Sep 25	0.01	0.18	$0.10	170.0%	201	0.04	8
$148.00	Sep 25	0.36	0.68	$0.52	61.5%	200	0.19	20
$150.00	Oct 16	3.85	5.00	$4.43	26.0%	79	0.41	1.6K
$155.00	Oct 16	6.15	7.40	$6.78	18.4%	72	0.56	763
$140.00	Oct 9	1.00	1.62	$1.31	47.3%	39	0.17	194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 53.7%, max 85.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 25	Oct 23	61.4%	37.0%	65.9%	82	194
$155.00	Sep 25	Oct 30	60.3%	38.5%	56.4%	7	361
$150.00	Sep 25	Oct 30	51.3%	38.6%	32.9%	85	296

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 23	65.7%	35.4%	85.4%	--	93
$152.50	Sep 25	Oct 23	61.4%	37.0%	65.9%	1	255
$147.00	Sep 25	Oct 2	69.5%	42.9%	61.9%	--	781
$155.00	Sep 25	Oct 30	60.3%	38.5%	56.4%	1	610
$157.50	Sep 25	Oct 23	54.8%	35.9%	52.8%	1	475

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 7.77, avg 5.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Oct 9	$1.07	$3.93	$1.07	43%	3.67	$156.07
$155.00	$157.50	Oct 30	$0.53	$1.97	$0.53	48%	3.72	$155.53
$162.50	$165.00	Oct 23	$0.17	$2.33	$0.17	26%	13.71	$162.67
$150.00	$152.50	Sep 25	$1.18	$1.32	$1.18	70%	1.12	$151.18
$167.50	$170.00	Oct 30	$0.28	$2.22	$0.28	24%	7.93	$167.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 23	$0.57	$4.43	$0.57	30%	7.77	$144.43
$149.00	$145.00	Oct 9	$0.67	$3.33	$0.67	37%	4.97	$148.33
$152.50	$150.00	Oct 9	$0.59	$1.91	$0.59	49%	3.24	$151.91
$135.00	$130.00	Oct 30	$0.23	$4.77	$0.23	15%	20.74	$134.77
$150.00	$145.00	Oct 30	$1.45	$3.55	$1.45	42%	2.45	$148.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.43, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 9	$0.85	$0.85	$1.65	82%	0.52	$168.35
$177.50	$180.00	Oct 9	$0.48	$0.48	$2.02	91%	0.24	$177.98
$165.00	$170.00	Oct 23	$1.13	$1.13	$3.87	76%	0.29	$166.13
$170.00	$175.00	Oct 30	$1.07	$1.07	$3.93	78%	0.27	$171.07
$155.00	$157.50	Oct 23	$1.31	$1.31	$1.19	55%	1.10	$156.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 30	$1.51	$1.51	$3.49	76%	0.43	$138.49
$140.00	$135.00	Oct 23	$1.37	$1.37	$3.63	77%	0.38	$138.63
$150.00	$149.00	Oct 23	$0.87	$0.87	$0.13	57%	6.69	$149.13
$150.00	$149.00	Oct 9	$0.84	$0.84	$0.16	59%	5.25	$149.16
$147.00	$145.00	Oct 2	$0.82	$0.82	$1.18	72%	0.69	$146.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.76, cheapest $1.57)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 25	Oct 2	$1.57	60.3%	41.9%
$152.50	Sep 25	Oct 2	$1.78	61.4%	43.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 25	Oct 2	$1.91	60.3%	41.9%
$152.50	Sep 25	Oct 2	$1.58	61.4%	43.2%
$150.00	Sep 25	Oct 2	$1.96	51.3%	43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.75% of stock, avg 7.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 25	$3.25	$0.94	$4.19	$145.81	$154.19	2.75%
$152.50	Sep 25	$2.07	$2.35	$4.42	$148.08	$156.92	2.90%
$155.00	Sep 25	$1.07	$3.62	$4.69	$150.31	$159.69	3.07%
$157.50	Sep 25	$0.38	$5.68	$6.06	$151.44	$163.56	3.97%
$152.50	Oct 2	$3.85	$3.93	$7.78	$144.72	$160.28	5.10%
$160.00	Sep 25	$0.33	$7.68	$8.01	$151.99	$168.01	5.25%
$145.00	Sep 25	$7.90	$0.22	$8.12	$136.88	$153.12	5.32%
$155.00	Oct 2	$2.64	$5.53	$8.17	$146.83	$163.17	5.36%
$149.00	Oct 2	$5.85	$2.38	$8.23	$140.77	$157.23	5.40%
$150.00	Oct 2	$5.43	$2.90	$8.33	$141.67	$158.33	5.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.46% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$146.00	Sep 25	$0.27	$0.43	$0.70	$145.30	$168.20
$160.00	$146.00	Sep 25	$0.33	$0.43	$0.76	$145.24	$160.76
$157.50	$146.00	Sep 25	$0.38	$0.43	$0.81	$145.19	$158.31
$167.50	$148.00	Sep 25	$0.27	$0.52	$0.79	$147.21	$168.29
$160.00	$148.00	Sep 25	$0.33	$0.52	$0.85	$147.15	$160.85
$157.50	$148.00	Sep 25	$0.38	$0.52	$0.90	$147.10	$158.40
$167.50	$147.00	Sep 25	$0.27	$0.68	$0.95	$146.05	$168.45
$160.00	$147.00	Sep 25	$0.33	$0.68	$1.01	$145.99	$161.01
$157.50	$147.00	Sep 25	$0.38	$0.68	$1.06	$145.94	$158.56
$160.00	$150.00	Sep 25	$0.33	$0.94	$1.27	$148.73	$161.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.07, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/140	170/175	Oct 30	$2.58	$2.42	54%	1.07	$137.42	$172.58
137/138	178/180	Sep 25	$0.52	$1.98	86%	0.26	$137.48	$178.02
137/138	168/170	Sep 25	$0.53	$1.97	86%	0.27	$137.47	$168.03
135/140	165/170	Oct 23	$2.50	$2.50	54%	1.00	$137.50	$167.50
137/138	160/162	Sep 25	$0.59	$1.91	81%	0.31	$137.41	$160.59
145/147	162/165	Oct 2	$1.20	$1.30	56%	0.92	$145.80	$163.70
145/147	172/175	Oct 2	$0.95	$1.55	65%	0.61	$146.05	$173.45
137/138	155/158	Sep 25	$1.03	$1.47	61%	0.70	$136.97	$156.03
135/140	180/182	Oct 23	$1.49	$3.51	71%	0.42	$138.51	$181.49
145/147	160/162	Oct 2	$1.24	$1.26	49%	0.98	$145.76	$161.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 9	$0.08	$4.92	22%	61.50
$150.00	$152.50	$155.00	Sep 25	$0.18	$2.32	39%	12.89
$152.50	$155.00	$157.50	Sep 25	$0.31	$2.19	34%	7.06
$135.00	$140.00	$145.00	Oct 16	$0.32	$4.68	17%	14.62
$125.00	$130.00	$135.00	Oct 16	$0.05	$4.95	6%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 30	$0.33	$4.67	20%	14.15
$155.00	$157.50	$160.00	Oct 2	$0.06	$2.44	17%	40.67
$150.00	$152.50	$155.00	Oct 16	$0.05	$2.45	14%	49.00
$125.00	$130.00	$135.00	Oct 16	$0.08	$4.92	8%	61.50
$130.00	$135.00	$140.00	Oct 2	$0.13	$4.87	9%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-3.68, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$145.00	1:2	Sep 25	-$0.05	$7.95
$145.00	$150.00	1:2	Oct 9	-$2.27	$2.73
$152.50	$155.00	1:2	Sep 25	-$0.07	$2.43
$157.50	$162.50	1:2	Oct 23	-$0.68	$4.32
$170.00	$175.00	1:2	Oct 30	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$167.50	1:2	Oct 30	-$3.68	$11.32
$172.50	$160.00	1:2	Oct 23	-$1.12	$11.38
$182.50	$170.00	1:2	Sep 25	-$5.42	$7.08
$145.00	$140.00	1:2	Oct 9	-$0.12	$4.88
$140.00	$135.00	1:2	Oct 30	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.57%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$5.45	0.48	1.6%	3.57%	5.19%	--	109
$160.00	Oct 30	$3.75	0.38	4.9%	2.46%	7.35%	1	6
$157.50	Oct 30	$4.40	0.43	3.2%	2.88%	6.14%	--	18
$155.00	Oct 23	$4.55	0.45	1.6%	2.98%	4.60%	24	2
$165.00	Oct 30	$1.89	0.29	8.2%	1.24%	9.41%	--	37
$160.00	Oct 16	$2.63	0.33	4.9%	1.72%	6.61%	20	1.3K
$157.50	Oct 16	$3.15	0.38	3.2%	2.07%	5.32%	35	562
$155.00	Oct 16	$3.85	0.44	1.6%	2.52%	4.14%	--	627
$170.00	Oct 30	$1.03	0.22	11.4%	0.68%	12.12%	5	15
$167.50	Oct 30	$1.25	0.24	9.8%	0.82%	10.63%	--	24

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 363

Total Puts 780

Put/Call Ratio 2.15

Net Difference -417

Prior's Put/Call Breakdown

Total Calls 119

Total Puts 78

Put/Call Ratio 0.66

Net Difference 41

Prior 7-Day Put/Call Summary

Total Calls 26,563

Total Puts 27,867

Average Put/Call Ratio 1.11

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