ABNB - Options Database

ABNB

AIRBNB INC A

$151.73 +1.44%

(9/24 09:45) ◀

Thursday, September 24, 2026 (9:50am)

▶ (9/24 09:55)

◀ 9/24 09:50 ▶

Option Volume

Detail

ℹ

Current (09/24 9:50am) 2,097

Calls: 1,037 (49%)

Puts: 1,060 (51%)

Prior (08/14) 747

Calls: 391 (52%)

Puts: 356 (48%)

Current vs Prior +180.72%

Calls: +165.22% (Calls)

Puts: +197.75% (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 -73.70%

Calls: -74.00%

Puts: -73.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24 9:50am) $846.2K

Calls: $421.6K (50%)

Puts: $424.6K (50%)

Prior (08/14) $379.0K

Calls: $339.1K (89%)

Puts: $39.9K (11%)

Current vs Prior +123.25%

Calls: +24.32%

Puts: +964.51%

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 -88.08%

Calls: -91.68%

Puts: -79.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 9:50am) 1.02

Prior (08/14) 0.91

Current vs Prior +12.27%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -3.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24 9:50am) 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 3.10% | 6.03%8.15% | 14.78%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -11.33% | +18.90%+6.64% | +3.69%

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

Current vs 7-Day Avg +3.18% | +24.28%+95.00% | +47.60%

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

Current vs 7-Day Eod -11.33% | +18.90%+8.47% | +2.64%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.66% | 38.89%

Calls: 18.46% | 38.89%

Puts: 82.86% | 38.89%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +73.73% | +346.50%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +18.23% | +345.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 123% vs prior. Unusually high activity with volume up 181% vs prior - elevated interest. Slightly bearish P/C ratio of 1.02.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:50	BEARISH	NEUTRAL	BEARISH
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 8.1%, best 6.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	17.60	19.00	$18.30	7.7%	--	0.90	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	7.00	7.45	$7.23	6.2%	72	0.56	763
$175.00	Oct 16	22.45	23.90	$23.17	6.3%	4	0.97	464
$177.50	Oct 9	24.55	26.45	$25.50	7.5%	18	0.93	18
$180.00	Oct 2	26.15	28.70	$27.42	9.3%	7	1.00	2
$180.00	Oct 16	26.70	29.40	$28.05	9.6%	2	1.00	121

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. 66 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	14.25	16.85	$15.55	16.7%	3	0.97	4
$125.00	Oct 16	26.15	29.50	$27.83	12.0%	--	0.97	94
$135.00	Oct 2	15.95	19.20	$17.58	18.5%	--	0.95	600
$130.00	Oct 16	21.90	24.45	$23.17	11.0%	--	0.95	51
$145.00	Sep 25	6.45	9.05	$7.75	33.5%	1	0.94	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 25	2.54	4.60	$3.57	57.7%	1	1.00	591
$157.50	Sep 25	4.85	6.55	$5.70	29.8%	7	1.00	463
$160.00	Sep 25	6.25	8.95	$7.60	35.5%	4	1.00	470
$162.50	Sep 25	8.70	11.35	$10.02	26.4%	--	1.00	26
$165.00	Sep 25	11.20	14.15	$12.68	23.3%	1	1.00	40

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 1.7K, top 265)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.34	3.45	$2.90	38.3%	265	0.33	1.3K
$152.50	Sep 25	1.13	2.76	$1.94	84.0%	96	0.53	184
$150.00	Sep 25	2.70	3.25	$2.98	18.5%	94	0.71	284
$160.00	Sep 25	0.02	0.29	$0.16	168.7%	56	0.07	172
$157.50	Oct 16	3.10	4.60	$3.85	39.0%	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%	209	0.06	8
$148.00	Sep 25	0.19	0.64	$0.42	107.1%	201	0.16	20
$150.00	Oct 16	4.30	5.00	$4.65	15.1%	88	0.42	1.6K
$155.00	Oct 16	7.00	7.45	$7.23	6.2%	72	0.56	763
$150.00	Sep 25	0.79	1.20	$1.00	41.0%	49	0.31	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 44.8%, max 95.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 30	57.5%	37.1%	55.2%	104	296
$152.50	Sep 25	Oct 30	48.2%	36.8%	30.8%	111	191
$155.00	Sep 25	Oct 30	40.4%	40.1%	0.9%	37	361

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 23	68.6%	35.1%	95.5%	--	93
$150.00	Sep 25	Oct 30	57.5%	37.1%	55.2%	53	1.3K
$148.00	Sep 25	Oct 2	53.9%	37.3%	44.4%	201	51
$152.50	Sep 25	Oct 23	48.2%	36.7%	31.4%	2	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 4.56, avg 5.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Sep 25	$1.04	$1.46	$1.04	71%	1.40	$151.04
$150.00	$152.50	Oct 16	$0.95	$1.55	$0.95	59%	1.63	$150.95
$155.00	$157.50	Oct 30	$0.80	$1.70	$0.80	46%	2.13	$155.80
$152.50	$155.00	Oct 2	$0.79	$1.71	$0.79	49%	2.16	$153.29
$152.50	$155.00	Oct 23	$0.95	$1.55	$0.95	52%	1.63	$153.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Oct 9	$0.45	$2.05	$0.45	50%	4.56	$152.05
$162.50	$160.00	Oct 16	$1.33	$1.17	$1.33	76%	0.88	$161.17
$145.00	$140.00	Oct 9	$0.30	$4.70	$0.30	22%	15.67	$144.70
$145.00	$140.00	Oct 23	$0.76	$4.24	$0.76	30%	5.58	$144.24
$160.00	$157.50	Oct 2	$1.58	$0.92	$1.58	80%	0.58	$158.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.90, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 23	$1.66	$1.66	$0.84	54%	1.98	$156.66
$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
$152.50	$155.00	Sep 25	$1.35	$1.35	$1.15	47%	1.17	$153.85
$160.00	$165.00	Oct 30	$1.79	$1.79	$3.21	64%	0.56	$161.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$145.00	Oct 9	$1.89	$1.89	$2.11	62%	0.90	$147.11
$140.00	$135.00	Oct 23	$1.28	$1.28	$3.72	77%	0.34	$138.72
$140.00	$135.00	Oct 30	$1.32	$1.32	$3.68	76%	0.36	$138.68
$149.00	$148.00	Sep 25	$0.61	$0.61	$0.39	73%	1.56	$148.39
$142.00	$140.00	Sep 25	$0.43	$0.43	$1.57	89%	0.27	$141.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.64, cheapest $1.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 25	Oct 2	$1.39	48.2%	39.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.50	57.5%	37.3%
$152.50	Sep 25	Oct 2	$2.02	48.2%	39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.42% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$1.94	$1.73	$3.67	$148.83	$156.17	2.42%
$150.00	Sep 25	$2.98	$1.00	$3.98	$146.02	$153.98	2.62%
$155.00	Sep 25	$0.59	$3.57	$4.16	$150.84	$159.16	2.74%
$149.00	Sep 25	$4.33	$1.03	$5.36	$143.64	$154.36	3.53%
$157.50	Sep 25	$0.31	$5.70	$6.01	$151.49	$163.51	3.96%
$152.50	Oct 2	$3.33	$3.75	$7.08	$145.42	$159.58	4.67%
$160.00	Sep 25	$0.16	$7.60	$7.76	$152.24	$167.76	5.11%
$155.00	Oct 2	$2.54	$5.23	$7.77	$147.23	$162.77	5.12%
$150.00	Oct 2	$5.40	$2.50	$7.90	$142.10	$157.90	5.21%
$145.00	Sep 25	$7.75	$0.20	$7.95	$137.05	$152.95	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.28% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$147.00	Sep 25	$0.16	$0.26	$0.42	$146.58	$160.42
$172.50	$147.00	Sep 25	$0.25	$0.26	$0.51	$146.49	$173.01
$157.50	$147.00	Sep 25	$0.31	$0.26	$0.57	$146.43	$158.07
$160.00	$146.00	Sep 25	$0.16	$0.40	$0.56	$145.44	$160.56
$177.50	$147.00	Sep 25	$0.30	$0.26	$0.56	$146.44	$178.06
$160.00	$148.00	Sep 25	$0.16	$0.42	$0.58	$147.42	$160.58
$172.50	$146.00	Sep 25	$0.25	$0.40	$0.65	$145.35	$173.15
$157.50	$146.00	Sep 25	$0.31	$0.40	$0.71	$145.29	$158.21
$157.50	$148.00	Sep 25	$0.31	$0.42	$0.73	$147.27	$158.23
$172.50	$148.00	Sep 25	$0.25	$0.42	$0.67	$147.33	$173.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 0.40, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/142	178/180	Sep 25	$0.72	$1.78	84%	0.40	$141.28	$178.22
140/142	172/175	Sep 25	$0.63	$1.87	84%	0.34	$141.37	$173.13
137/138	178/180	Sep 25	$0.53	$1.97	87%	0.27	$137.47	$178.03
137/138	172/175	Sep 25	$0.44	$2.06	87%	0.21	$137.56	$172.94
135/140	170/175	Oct 30	$2.34	$2.66	56%	0.88	$137.66	$172.34
145/147	172/175	Oct 2	$0.94	$1.56	66%	0.60	$146.06	$173.44
145/147	178/180	Oct 2	$0.93	$1.57	66%	0.59	$146.07	$178.43
148/149	178/180	Sep 25	$0.90	$1.60	67%	0.56	$148.10	$178.40
135/140	165/170	Oct 23	$2.41	$2.59	53%	0.93	$137.59	$167.41
145/146	178/180	Sep 25	$0.49	$2.01	82%	0.24	$145.51	$177.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.15	$4.85	24%	32.33
$155.00	$160.00	$165.00	Oct 9	$0.60	$4.40	26%	7.33
$155.00	$157.50	$160.00	Sep 25	$0.13	$2.37	20%	18.23
$157.50	$160.00	$162.50	Oct 2	$0.12	$2.38	16%	19.83
$157.50	$160.00	$162.50	Sep 25	$0.07	$2.43	10%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.29	$2.21	47%	7.62
$140.00	$145.00	$150.00	Oct 30	$0.20	$4.80	20%	24.00
$135.00	$140.00	$145.00	Oct 30	$0.26	$4.74	18%	18.23
$150.00	$152.50	$155.00	Sep 25	$1.11	$1.39	69%	1.25
$152.50	$155.00	$157.50	Oct 9	$0.10	$2.40	16%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.26, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$149.00	1:2	Sep 25	-$0.91	$3.09
$155.00	$160.00	1:2	Oct 9	-$0.39	$4.61
$157.50	$162.50	1:2	Oct 23	-$0.57	$4.43
$160.00	$165.00	1:2	Oct 9	-$0.11	$4.89
$150.00	$152.50	1:2	Sep 25	-$0.90	$1.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$0.26	$12.24
$180.00	$170.00	1:2	Oct 2	-$7.54	$2.46
$157.50	$155.00	1:2	Sep 25	-$1.44	$1.06
$150.00	$145.00	1:2	Oct 16	-$0.71	$4.29
$140.00	$135.00	1:2	Oct 30	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.19%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$152.50	Oct 30	$6.35	0.51	0.5%	4.19%	4.69%	15	7
$155.00	Oct 30	$5.25	0.46	2.2%	3.46%	5.62%	--	109
$155.00	Oct 23	$5.00	0.46	2.2%	3.30%	5.45%	25	2
$157.50	Oct 30	$3.95	0.41	3.8%	2.60%	6.41%	--	18
$160.00	Oct 30	$3.30	0.36	5.5%	2.17%	7.63%	3	6
$152.50	Oct 23	$5.85	0.52	0.5%	3.86%	4.36%	12	10
$165.00	Oct 30	$2.11	0.26	8.8%	1.39%	10.14%	3	37
$155.00	Oct 16	$4.05	0.46	2.2%	2.67%	4.82%	18	627
$152.50	Oct 16	$4.95	0.52	0.5%	3.26%	3.77%	--	57
$157.50	Oct 16	$3.10	0.39	3.8%	2.04%	5.85%	44	562

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 1,037

Total Puts 1,060

Put/Call Ratio 1.02

Net Difference -23

Prior's Put/Call Breakdown

Total Calls 391

Total Puts 356

Put/Call Ratio 0.91

Net Difference 35

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