ABNB - Options Database

ABNB

AIRBNB INC A

$152.42 +1.90%

(9/24 09:40) ◀

Thursday, September 24, 2026 (9:45am)

▶ (9/24 09:50)

◀ 9/24 09:45 ▶

Option Volume

Detail

ℹ

Current (09/24 9:45am) 1,870

Calls: 942 (50%)

Puts: 928 (50%)

Prior (08/14) 616

Calls: 319 (52%)

Puts: 297 (48%)

Current vs Prior +203.57%

Calls: +195.30% (Calls)

Puts: +212.46% (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 -76.55%

Calls: -76.38%

Puts: -76.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 9:45am) $735.2K

Calls: $414.9K (56%)

Puts: $320.2K (44%)

Prior (08/14) $345.8K

Calls: $316.2K (91%)

Puts: $29.5K (9%)

Current vs Prior +112.62%

Calls: +31.20%

Puts: +984.31%

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 -89.64%

Calls: -91.81%

Puts: -84.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 9:45am) 0.99

Prior (08/14) 0.93

Current vs Prior +5.81%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -6.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 9:45am) 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 3.51% | 6.15%8.63% | 14.91%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior +0.26% | +21.33%+13.03% | +4.55%

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

Current vs 7-Day Avg +16.67% | +26.82%+106.68% | +48.83%

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

Current vs 7-Day Eod +0.26% | +21.33%+14.96% | +3.49%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.20% | 34.10%

Calls: 42.11% | 29.31%

Puts: 62.29% | 38.89%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +79.01% | +291.50%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +21.82% | +291.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 113% vs prior. Unusually high activity with volume up 204% vs prior - elevated interest.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	NEUTRAL	BULLISH
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 9.2%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	27.35	30.00	$28.68	9.2%	--	0.96	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	25.80	28.15	$26.98	8.7%	7	0.97	2
$182.50	Sep 25	28.25	30.90	$29.58	9.0%	--	0.97	11
$182.50	Oct 23	28.10	30.75	$29.43	9.0%	--	0.92	16
$180.00	Oct 16	25.85	28.35	$27.10	9.2%	2	0.94	121
$177.50	Oct 9	23.25	25.50	$24.38	9.2%	11	0.97	18

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
$137.00	Sep 25	14.60	17.25	$15.93	16.6%	3	0.97	4
$125.00	Oct 16	27.35	30.00	$28.68	9.2%	--	0.96	94
$135.00	Oct 2	17.00	19.50	$18.25	13.7%	--	0.96	600
$130.00	Oct 16	22.50	25.05	$23.78	10.7%	--	0.95	51
$145.00	Sep 25	7.10	9.35	$8.23	27.3%	1	0.93	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	6.00	8.65	$7.33	36.2%	4	1.00	470
$162.50	Sep 25	8.25	10.90	$9.57	27.7%	--	1.00	26
$165.00	Sep 25	10.75	13.25	$12.00	20.8%	--	1.00	40
$167.50	Sep 25	13.15	15.80	$14.48	18.3%	--	1.00	23
$170.00	Sep 25	15.85	18.30	$17.08	14.3%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 1.6K, top 256)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.53	3.45	$2.99	30.8%	256	0.33	1.3K
$152.50	Sep 25	1.55	2.76	$2.15	56.3%	95	0.56	184
$150.00	Sep 25	3.00	4.60	$3.80	42.1%	93	0.74	284
$160.00	Sep 25	0.15	0.30	$0.22	68.2%	46	0.10	172
$157.50	Oct 16	3.40	4.60	$4.00	30.0%	44	0.39	562

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Sep 25	0.01	0.30	$0.16	181.2%	205	0.06	8
$148.00	Sep 25	0.08	0.77	$0.43	160.5%	200	0.16	20
$150.00	Oct 16	3.70	4.40	$4.05	17.3%	86	0.41	1.6K
$155.00	Oct 16	5.80	7.10	$6.45	20.2%	72	0.54	763
$140.00	Oct 9	0.30	1.78	$1.04	142.3%	40	0.14	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 43.0%, max 102.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 30	53.5%	36.9%	45.1%	103	296
$152.50	Sep 25	Oct 30	49.2%	37.7%	30.7%	110	191
$155.00	Sep 25	Oct 30	52.3%	40.9%	28.0%	33	361
$157.50	Sep 25	Oct 30	53.7%	42.9%	25.1%	3	110

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 23	69.9%	34.5%	102.7%	--	93
$148.00	Sep 25	Oct 2	56.9%	38.0%	49.6%	200	51
$150.00	Sep 25	Oct 30	53.5%	36.9%	45.1%	40	1.3K
$152.50	Sep 25	Oct 23	49.2%	37.0%	33.0%	2	255
$155.00	Sep 25	Oct 30	52.3%	40.9%	28.0%	1	610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 9.64, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 9	$0.80	$1.70	$0.80	63%	2.13	$150.80
$155.00	$157.50	Oct 30	$0.59	$1.91	$0.59	47%	3.24	$155.59
$149.00	$150.00	Oct 2	$0.27	$0.73	$0.27	67%	2.70	$149.27
$145.00	$150.00	Oct 16	$3.05	$1.95	$3.05	72%	0.64	$148.05
$155.00	$157.50	Oct 2	$0.58	$1.92	$0.58	42%	3.31	$155.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 23	$0.47	$4.53	$0.47	29%	9.64	$144.53
$152.50	$150.00	Oct 9	$0.46	$2.04	$0.46	46%	4.43	$152.04
$145.00	$140.00	Oct 9	$0.22	$4.78	$0.22	20%	21.73	$144.78
$155.00	$152.50	Oct 23	$0.85	$1.65	$0.85	54%	1.94	$154.15
$155.00	$152.50	Oct 16	$0.97	$1.53	$0.97	54%	1.58	$154.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.96, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 23	$1.69	$1.69	$0.81	54%	2.09	$156.69
$167.50	$170.00	Oct 9	$0.85	$0.85	$1.65	81%	0.52	$168.35
$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
$152.50	$155.00	Oct 2	$1.53	$1.53	$0.97	47%	1.58	$154.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$145.00	Oct 9	$1.96	$1.96	$2.04	65%	0.96	$147.04
$140.00	$135.00	Oct 23	$1.33	$1.33	$3.67	78%	0.36	$138.67
$140.00	$135.00	Oct 30	$1.37	$1.37	$3.63	77%	0.38	$138.63
$149.00	$148.00	Oct 2	$0.74	$0.74	$0.26	66%	2.85	$148.26
$147.00	$145.00	Oct 2	$0.78	$0.78	$1.22	73%	0.64	$146.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.91, cheapest $1.60)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 25	Oct 2	$1.60	52.3%	39.6%
$152.50	Sep 25	Oct 2	$2.05	49.2%	42.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Sep 25	Oct 2	$1.80	52.3%	39.6%
$152.50	Sep 25	Oct 2	$2.20	49.2%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.43% of stock, avg 7.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$2.15	$1.55	$3.70	$148.80	$156.20	2.43%
$155.00	Sep 25	$1.07	$3.33	$4.40	$150.60	$159.40	2.89%
$150.00	Sep 25	$3.80	$0.77	$4.57	$145.43	$154.57	3.00%
$157.50	Sep 25	$0.49	$5.28	$5.77	$151.73	$163.27	3.79%
$160.00	Sep 25	$0.22	$7.33	$7.55	$152.45	$167.55	4.95%
$155.00	Oct 2	$2.67	$5.13	$7.80	$147.20	$162.80	5.12%
$152.50	Oct 2	$4.20	$3.75	$7.95	$144.55	$160.45	5.22%
$150.00	Oct 2	$5.63	$2.34	$7.97	$142.03	$157.97	5.23%
$149.00	Oct 2	$5.90	$2.29	$8.19	$140.81	$157.19	5.37%
$145.00	Sep 25	$8.23	$0.21	$8.44	$136.56	$153.44	5.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.41% of stock, avg 3.39%)

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	$0.43	$0.65	$147.35	$160.65
$172.50	$146.00	Sep 25	$0.25	$0.40	$0.65	$145.35	$173.15
$172.50	$148.00	Sep 25	$0.25	$0.43	$0.68	$147.32	$173.18
$177.50	$146.00	Sep 25	$0.36	$0.40	$0.76	$145.24	$178.26
$177.50	$148.00	Sep 25	$0.36	$0.43	$0.79	$147.21	$178.29
$157.50	$146.00	Sep 25	$0.49	$0.40	$0.89	$145.11	$158.39
$157.50	$148.00	Sep 25	$0.49	$0.43	$0.92	$147.08	$158.42
$160.00	$150.00	Sep 25	$0.22	$0.77	$0.99	$149.01	$160.99
$172.50	$150.00	Sep 25	$0.25	$0.77	$1.02	$148.98	$173.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 0.31, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	178/180	Sep 25	$0.59	$1.91	87%	0.31	$137.41	$178.09
145/147	158/160	Oct 2	$1.69	$0.81	40%	2.09	$145.31	$159.19
135/140	170/175	Oct 30	$2.39	$2.61	55%	0.92	$137.61	$172.39
145/147	172/175	Oct 2	$0.98	$1.52	66%	0.64	$146.02	$173.48
135/140	165/170	Oct 23	$2.46	$2.54	53%	0.97	$137.54	$167.46
148/149	178/180	Sep 25	$0.90	$1.60	68%	0.56	$148.10	$178.40
145/146	178/180	Sep 25	$0.54	$1.96	81%	0.28	$145.46	$178.04
145/147	162/165	Oct 2	$1.14	$1.36	56%	0.84	$145.86	$163.64
137/138	172/175	Sep 25	$0.35	$2.15	87%	0.16	$137.65	$172.85
147/148	178/180	Sep 25	$0.52	$1.98	78%	0.26	$147.48	$178.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 9	$0.59	$4.41	28%	7.47
$157.50	$160.00	$162.50	Sep 25	$0.13	$2.37	15%	18.23
$152.50	$155.00	$157.50	Sep 25	$0.50	$2.00	37%	4.00
$155.00	$157.50	$160.00	Sep 25	$0.31	$2.19	25%	7.06
$150.00	$152.50	$155.00	Sep 25	$0.57	$1.93	40%	3.39

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.12	$4.88	23%	40.67
$152.50	$155.00	$157.50	Sep 25	$0.17	$2.33	44%	13.71
$155.00	$157.50	$160.00	Sep 25	$0.10	$2.40	30%	24.00
$135.00	$140.00	$145.00	Oct 30	$0.21	$4.79	18%	22.81
$152.50	$155.00	$157.50	Oct 2	$0.09	$2.41	20%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-3.40, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$145.00	1:2	Sep 25	-$0.53	$7.47
$155.00	$160.00	1:2	Oct 9	-$0.62	$4.38
$150.00	$152.50	1:2	Sep 25	-$0.50	$2.00
$145.00	$150.00	1:2	Oct 9	-$2.67	$2.33
$160.00	$165.00	1:2	Oct 9	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$167.50	1:2	Oct 30	-$3.40	$11.60
$182.50	$170.00	1:2	Sep 25	-$4.58	$7.92
$172.50	$160.00	1:2	Oct 23	-$0.96	$11.54
$180.00	$170.00	1:2	Oct 2	-$6.72	$3.28
$140.00	$135.00	1:2	Oct 30	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.84%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$5.85	0.47	1.7%	3.84%	5.53%	--	109
$152.50	Oct 30	$7.00	0.52	0.1%	4.59%	4.65%	15	7
$157.50	Oct 30	$4.65	0.43	3.3%	3.05%	6.38%	--	18
$160.00	Oct 30	$3.90	0.38	5.0%	2.56%	7.53%	3	6
$155.00	Oct 23	$5.05	0.46	1.7%	3.31%	5.01%	25	2
$152.50	Oct 23	$6.05	0.52	0.1%	3.97%	4.02%	12	10
$165.00	Oct 30	$2.10	0.29	8.2%	1.38%	9.63%	2	37
$155.00	Oct 16	$4.50	0.46	1.7%	2.95%	4.65%	17	627
$157.50	Oct 16	$3.40	0.39	3.3%	2.23%	5.56%	44	562
$160.00	Oct 16	$2.53	0.33	5.0%	1.66%	6.63%	256	1.3K

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 942

Total Puts 928

Put/Call Ratio 0.99

Net Difference 14

Prior's Put/Call Breakdown

Total Calls 319

Total Puts 297

Put/Call Ratio 0.93

Net Difference 22

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