ABNB - Options Database

ABNB

AIRBNB INC A

$153.23 +2.44%

(9/24 09:35) ◀

Thursday, September 24, 2026 (9:40am)

▶ (9/24 09:45)

◀ 9/24 09:40 ▶

Option Volume

Detail

ℹ

Current (09/24 9:40am) 1,388

Calls: 521 (38%)

Puts: 867 (62%)

Prior (08/14) 457

Calls: 207 (45%)

Puts: 250 (55%)

Current vs Prior +203.72%

Calls: +151.69% (Calls)

Puts: +246.80% (Puts)

Prior 7-Day Total 55,820

Calls: 27,917 (50%)

Puts: 27,903 (50%)

Prior 7-Day Average 7,974

Calls: 3,988 (50%)

Puts: 3,986 (50%)

Current vs Prior 7-Day Avg -82.59%

Calls: -86.94%

Puts: -78.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24 9:40am) $522.6K

Calls: $264.4K (51%)

Puts: $258.2K (49%)

Prior (08/14) $199.3K

Calls: $172.8K (87%)

Puts: $26.5K (13%)

Current vs Prior +162.24%

Calls: +53.01%

Puts: +875.33%

Prior 7-Day Total $49.67M

Calls: $35.48M (71%)

Puts: $14.20M (29%)

Prior 7-Day Average $7.10M

Calls: $5.07M (71%)

Puts: $2.03M (29%)

Current vs Prior 7-Day Avg -92.64%

Calls: -94.78%

Puts: -87.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 9:40am) 1.66

Prior (08/14) 1.21

Current vs Prior +37.79%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +57.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24 9:40am) 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 1,642,489

Calls: 812,642 (49%)

Puts: 829,847 (51%)

Prior 7-Day Average 234,641

Calls: 116,091 (49%)

Puts: 118,549 (51%)

Current vs Prior 7-Day Avg -5.94%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.71% | 6.08%8.03% | 14.88%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior +6.07% | +19.79%+5.08% | +4.36%

Prior 7-Day Avg 3.01% | 4.85%4.18% | 10.02%

Current vs 7-Day Avg +23.43% | +25.21%+92.15% | +48.57%

Prior 7-Day Eod 3.50% | 5.07%7.51% | 14.40%

Current vs 7-Day Eod +6.07% | +19.79%+6.88% | +3.31%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.09% | 51.84%

Calls: 45.62% | 56.71%

Puts: 50.56% | 46.96%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +64.92% | +495.18%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +12.23% | +494.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 162% vs prior. Unusually high activity with volume up 204% vs prior - elevated interest. Extreme bearish P/C ratio of 1.66 - heavy put buying. P/C ratio rising 38% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BEARISH	BEARISH
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 7 of results (avg 9.4%, best 8.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.95	3.25	$3.10	9.7%	28	0.33	1.3K
$125.00	Oct 16	26.80	29.60	$28.20	9.9%	--	1.00	94

PUTS (5)

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
$182.50	Oct 23	28.10	30.75	$29.43	9.0%	--	0.94	16
$180.00	Oct 16	26.25	28.80	$27.53	9.3%	2	0.95	121
$182.50	Sep 25	28.25	31.10	$29.68	9.6%	--	0.95	11
$170.00	Oct 16	16.85	18.60	$17.73	9.9%	4	0.87	540

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 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	14.55	17.15	$15.85	16.4%	3	1.00	4
$135.00	Oct 2	16.50	19.30	$17.90	15.6%	--	1.00	600
$125.00	Oct 16	26.80	29.60	$28.20	9.9%	--	1.00	94
$130.00	Oct 16	22.05	24.85	$23.45	11.9%	--	0.97	51
$145.00	Sep 25	7.10	9.70	$8.40	31.0%	1	0.92	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	15.90	18.85	$17.38	17.0%	--	0.97	16
$162.50	Sep 25	8.60	11.35	$9.98	27.6%	--	0.96	26
$165.00	Sep 25	10.95	13.60	$12.27	21.6%	--	0.96	40
$180.00	Oct 16	26.25	28.80	$27.53	9.3%	2	0.95	121
$182.50	Sep 25	28.25	31.10	$29.68	9.6%	--	0.95	11

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 1.2K, top 203)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	3.60	5.00	$4.30	32.6%	89	0.75	284
$152.50	Sep 25	1.67	2.66	$2.17	45.6%	86	0.57	184
$160.00	Sep 25	0.15	0.30	$0.22	68.2%	35	0.10	172
$157.50	Oct 16	3.15	4.20	$3.68	28.5%	35	0.38	562
$160.00	Oct 16	2.95	3.25	$3.10	9.7%	28	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%	203	0.04	8
$148.00	Sep 25	0.10	0.68	$0.39	148.7%	200	0.15	20
$150.00	Oct 16	3.65	4.40	$4.03	18.6%	81	0.41	1.6K
$155.00	Oct 16	6.00	6.80	$6.40	12.5%	72	0.54	763
$140.00	Oct 9	0.56	1.58	$1.07	95.3%	40	0.15	194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 43.4%, max 108.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Sep 25	Oct 30	54.9%	38.4%	42.9%	21	361
$150.00	Sep 25	Oct 30	55.1%	38.9%	41.7%	89	296
$152.50	Sep 25	Oct 23	49.1%	37.4%	31.3%	93	194
$157.50	Sep 25	Oct 30	47.6%	40.9%	16.3%	--	110

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 23	71.5%	34.3%	108.5%	--	93
$155.00	Sep 25	Oct 30	54.9%	38.4%	42.9%	1	610
$150.00	Sep 25	Oct 30	55.1%	38.9%	41.7%	37	1.3K
$157.50	Sep 25	Oct 23	47.6%	35.6%	33.6%	1	475
$152.50	Sep 25	Oct 23	49.1%	37.4%	31.3%	2	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 10.90, avg 5.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 30	$0.55	$1.95	$0.55	48%	3.55	$155.55
$150.00	$152.50	Oct 9	$0.97	$1.53	$0.97	60%	1.58	$150.97
$145.00	$150.00	Oct 16	$2.98	$2.02	$2.98	72%	0.68	$147.98
$155.00	$160.00	Oct 9	$1.37	$3.63	$1.37	44%	2.65	$156.37
$165.00	$167.50	Oct 9	$0.14	$2.36	$0.14	20%	16.86	$165.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 23	$0.42	$4.58	$0.42	29%	10.90	$144.58
$165.00	$162.50	Oct 2	$1.62	$0.88	$1.62	88%	0.54	$163.38
$145.00	$140.00	Oct 9	$0.29	$4.71	$0.29	22%	16.24	$144.71
$155.00	$152.50	Oct 16	$0.82	$1.68	$0.82	54%	2.05	$154.18
$135.00	$130.00	Oct 30	$0.23	$4.77	$0.23	15%	20.74	$134.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 4.00, avg 0.43)

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
$155.00	$157.50	Oct 23	$1.51	$1.51	$0.99	54%	1.53	$156.51
$177.50	$180.00	Oct 9	$0.48	$0.48	$2.02	91%	0.24	$177.98
$177.50	$180.00	Sep 25	$0.35	$0.35	$2.15	94%	0.16	$177.85
$165.00	$170.00	Oct 23	$1.13	$1.13	$3.87	76%	0.29	$166.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Oct 23	$2.00	$2.00	$0.50	52%	4.00	$150.50
$149.00	$145.00	Oct 9	$1.86	$1.86	$2.14	64%	0.87	$147.14
$140.00	$135.00	Oct 23	$1.45	$1.45	$3.55	77%	0.41	$138.55
$140.00	$135.00	Oct 30	$1.51	$1.51	$3.49	76%	0.43	$138.49
$152.50	$150.00	Oct 16	$1.55	$1.55	$0.95	52%	1.63	$150.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.91, cheapest $1.64)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 25	Oct 2	$1.64	54.9%	43.0%
$152.50	Sep 25	Oct 2	$1.71	49.1%	41.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 25	Oct 2	$1.91	54.9%	43.0%
$152.50	Sep 25	Oct 2	$2.39	49.1%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.36% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$2.17	$1.44	$3.61	$148.89	$156.11	2.36%
$155.00	Sep 25	$1.19	$3.52	$4.71	$150.29	$159.71	3.07%
$150.00	Sep 25	$4.30	$0.77	$5.07	$144.93	$155.07	3.31%
$157.50	Sep 25	$0.38	$5.48	$5.86	$151.64	$163.36	3.82%
$152.50	Oct 2	$3.88	$3.83	$7.71	$144.79	$160.21	5.03%
$160.00	Sep 25	$0.22	$7.60	$7.82	$152.18	$167.82	5.10%
$150.00	Oct 2	$5.43	$2.48	$7.91	$142.09	$157.91	5.16%
$149.00	Oct 2	$5.88	$2.34	$8.22	$140.78	$157.22	5.36%
$155.00	Oct 2	$2.83	$5.43	$8.26	$146.74	$163.26	5.39%
$145.00	Sep 25	$8.40	$0.20	$8.60	$136.40	$153.60	5.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.40% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$146.00	Sep 25	$0.22	$0.40	$0.62	$145.38	$160.62
$160.00	$148.00	Sep 25	$0.22	$0.39	$0.61	$147.39	$160.61
$167.50	$146.00	Sep 25	$0.27	$0.40	$0.67	$145.33	$168.17
$167.50	$148.00	Sep 25	$0.27	$0.39	$0.66	$147.34	$168.16
$157.50	$148.00	Sep 25	$0.38	$0.39	$0.77	$147.23	$158.27
$177.50	$146.00	Sep 25	$0.36	$0.40	$0.76	$145.24	$178.26
$157.50	$146.00	Sep 25	$0.38	$0.40	$0.78	$145.22	$158.28
$177.50	$148.00	Sep 25	$0.36	$0.39	$0.75	$147.25	$178.25
$160.00	$150.00	Sep 25	$0.22	$0.77	$0.99	$149.01	$160.99
$157.50	$150.00	Sep 25	$0.38	$0.77	$1.15	$148.85	$158.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 0.38, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	178/180	Sep 25	$0.69	$1.81	87%	0.38	$137.31	$178.19
135/140	170/175	Oct 30	$2.55	$2.45	55%	1.04	$137.45	$172.55
135/140	165/170	Oct 23	$2.58	$2.42	53%	1.07	$137.42	$167.58
137/138	168/170	Sep 25	$0.53	$1.97	86%	0.27	$137.47	$168.03
148/149	178/180	Sep 25	$0.94	$1.56	69%	0.60	$148.06	$178.44
145/147	172/175	Oct 2	$0.99	$1.51	66%	0.66	$146.01	$173.49
145/146	178/180	Sep 25	$0.55	$1.95	82%	0.28	$145.45	$178.05
135/140	180/182	Oct 23	$1.57	$3.43	70%	0.46	$138.43	$181.57
137/138	160/162	Sep 25	$0.48	$2.02	83%	0.24	$137.52	$160.48
145/147	170/172	Oct 2	$0.95	$1.55	63%	0.61	$146.05	$170.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 30.25, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.17	$2.33	40%	13.71
$155.00	$160.00	$165.00	Oct 9	$0.45	$4.55	24%	10.11
$155.00	$157.50	$160.00	Oct 2	$0.07	$2.43	18%	34.71
$125.00	$130.00	$135.00	Oct 16	$0.18	$4.82	9%	26.78
$152.50	$155.00	$157.50	Oct 2	$0.25	$2.25	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.16	$4.84	22%	30.25
$150.00	$155.00	$160.00	Oct 30	$0.29	$4.71	20%	16.24
$155.00	$157.50	$160.00	Sep 25	$0.16	$2.34	27%	14.63
$155.00	$157.50	$160.00	Oct 2	$0.08	$2.42	18%	30.25
$135.00	$140.00	$145.00	Oct 16	$0.35	$4.65	17%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-3.45, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$145.00	1:2	Sep 25	-$0.95	$7.05
$145.00	$150.00	1:2	Sep 25	-$0.20	$4.80
$150.00	$152.50	1:2	Sep 25	-$0.04	$2.46
$145.00	$150.00	1:2	Oct 9	-$2.37	$2.63
$157.50	$162.50	1:2	Oct 23	-$0.67	$4.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$167.50	1:2	Oct 30	-$3.45	$11.55
$172.50	$160.00	1:2	Oct 23	-$1.07	$11.43
$182.50	$170.00	1:2	Sep 25	-$5.08	$7.42
$180.00	$170.00	1:2	Oct 2	-$6.90	$3.10
$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. 36 found (best yield 2.55%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 30	$3.90	0.38	4.4%	2.55%	6.96%	3	6
$155.00	Oct 30	$5.60	0.48	1.2%	3.65%	4.81%	--	109
$157.50	Oct 30	$4.50	0.43	2.8%	2.94%	5.72%	--	18
$155.00	Oct 23	$5.00	0.46	1.2%	3.26%	4.42%	24	2
$165.00	Oct 30	$2.10	0.29	7.7%	1.37%	9.05%	2	37
$155.00	Oct 16	$4.50	0.45	1.2%	2.94%	4.09%	12	627
$160.00	Oct 16	$2.95	0.33	4.4%	1.93%	6.34%	28	1.3K
$167.50	Oct 30	$1.25	0.25	9.3%	0.82%	10.13%	--	24
$157.50	Oct 16	$3.15	0.38	2.8%	2.06%	4.84%	35	562
$170.00	Oct 30	$1.03	0.22	10.9%	0.67%	11.62%	5	15

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 521

Total Puts 867

Put/Call Ratio 1.66

Net Difference -346

Prior's Put/Call Breakdown

Total Calls 207

Total Puts 250

Put/Call Ratio 1.21

Net Difference -43

Prior 7-Day Put/Call Summary

Total Calls 27,917

Total Puts 27,903

Average Put/Call Ratio 1.05

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