ABNB - Options Database

ABNB

AIRBNB INC A

$152.23 +1.77%

(9/24 09:50) ◀

Thursday, September 24, 2026 (9:55am)

▶ (9/24 10:00)

◀ 9/24 09:55 ▶

Option Volume

Detail

ℹ

Current (09/24 9:55am) 2,297

Calls: 1,056 (46%)

Puts: 1,241 (54%)

Prior (08/14) 879

Calls: 509 (58%)

Puts: 370 (42%)

Current vs Prior +161.32%

Calls: +107.47% (Calls)

Puts: +235.41% (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 -71.19%

Calls: -73.52%

Puts: -68.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24 9:55am) $878.5K

Calls: $429.4K (49%)

Puts: $449.2K (51%)

Prior (08/14) $454.4K

Calls: $413.2K (91%)

Puts: $41.2K (9%)

Current vs Prior +93.36%

Calls: +3.92%

Puts: +990.82%

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 -87.62%

Calls: -91.53%

Puts: -77.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 9:55am) 1.18

Prior (08/14) 0.73

Current vs Prior +61.67%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +11.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24 9:55am) 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 3.08% | 5.85%8.21% | 14.87%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -12.00% | +15.40%+7.49% | +4.27%

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

Current vs 7-Day Avg +2.41% | +20.62%+96.56% | +48.43%

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

Current vs 7-Day Eod -12.00% | +15.40%+9.34% | +3.21%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.09% | 34.78%

Calls: 23.31% | 33.46%

Puts: 82.86% | 36.11%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +82.06% | +299.31%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +23.90% | +298.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 161% vs prior - elevated interest. Slightly bearish P/C ratio of 1.18. P/C ratio rising 62% - 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 NEUTRAL

Prior BULLISH

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
09:55	BEARISH	BEARISH	BEARISH
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 8 of results (avg 9.0%, best 7.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	17.60	19.25	$18.43	9.0%	--	0.90	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	22.25	23.90	$23.08	7.1%	5	0.95	464
$177.50	Oct 9	24.35	26.45	$25.40	8.3%	18	0.90	18
$182.50	Sep 25	28.75	31.30	$30.03	8.5%	--	0.90	11
$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	0.99	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. 68 found (avg delta 0.78, 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	0.95	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	7.20	8.50	$7.85	16.6%	14	1.00	470
$162.50	Sep 25	8.70	11.35	$10.02	26.4%	--	1.00	26
$165.00	Sep 25	11.20	14.00	$12.60	22.2%	1	1.00	40
$167.50	Sep 25	13.70	16.35	$15.03	17.6%	--	1.00	23
$170.00	Sep 25	16.15	19.00	$17.58	16.2%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 1.9K, 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	1.21	2.76	$1.99	77.9%	96	0.53	184
$150.00	Sep 25	2.61	3.30	$2.96	23.3%	95	0.72	284
$160.00	Sep 25	0.02	0.29	$0.16	168.7%	56	0.07	172
$157.50	Oct 16	3.10	4.45	$3.78	35.7%	44	0.40	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%	202	0.16	20
$150.00	Oct 16	4.10	4.90	$4.50	17.8%	108	0.41	1.6K
$155.00	Oct 16	6.45	7.40	$6.93	13.7%	73	0.55	763
$147.00	Sep 25	0.07	0.45	$0.26	146.2%	71	0.11	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 45.7%, max 97.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 30	55.3%	34.9%	58.5%	105	296
$152.50	Sep 25	Oct 30	50.8%	37.4%	36.1%	112	191
$155.00	Sep 25	Oct 30	46.7%	39.7%	17.5%	39	361

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 23	69.4%	35.1%	97.6%	--	93
$150.00	Sep 25	Oct 30	55.3%	34.9%	58.5%	54	1.3K
$148.00	Sep 25	Oct 2	54.5%	38.5%	41.6%	202	51
$152.50	Sep 25	Oct 23	50.8%	36.7%	38.4%	2	255
$155.00	Sep 25	Oct 30	46.7%	39.7%	17.5%	1	610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 4.56, avg 5.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Sep 25	$0.97	$1.53	$0.97	72%	1.58	$150.97
$150.00	$152.50	Oct 16	$0.85	$1.65	$0.85	60%	1.94	$150.85
$155.00	$157.50	Oct 30	$0.77	$1.73	$0.77	46%	2.25	$155.77
$152.50	$155.00	Oct 23	$0.95	$1.55	$0.95	52%	1.63	$153.45
$152.50	$155.00	Oct 9	$0.91	$1.59	$0.91	51%	1.75	$153.41

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	49%	4.56	$152.05
$150.00	$145.00	Oct 30	$1.28	$3.72	$1.28	43%	2.91	$148.72
$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
$157.50	$155.00	Oct 23	$1.23	$1.27	$1.23	61%	1.03	$156.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 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
$165.00	$170.00	Oct 23	$1.13	$1.13	$3.87	76%	0.29	$166.13
$177.50	$180.00	Sep 25	$0.29	$0.29	$2.21	95%	0.13	$177.79

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	63%	0.90	$147.11
$145.00	$140.00	Oct 30	$1.99	$1.99	$3.01	67%	0.66	$143.01
$140.00	$135.00	Oct 23	$1.28	$1.28	$3.72	78%	0.34	$138.72
$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 $1.72, cheapest $1.56)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 25	Oct 2	$1.56	50.8%	40.3%
$155.00	Sep 25	Oct 2	$1.66	46.7%	39.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 25	Oct 2	$1.95	50.8%	40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.44% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$1.99	$1.73	$3.72	$148.78	$156.22	2.44%
$150.00	Sep 25	$2.96	$0.90	$3.86	$146.14	$153.86	2.54%
$155.00	Sep 25	$0.79	$3.57	$4.36	$150.64	$159.36	2.86%
$149.00	Sep 25	$4.33	$1.03	$5.36	$143.64	$154.36	3.52%
$157.50	Sep 25	$0.31	$5.70	$6.01	$151.49	$163.51	3.95%
$152.50	Oct 2	$3.55	$3.68	$7.23	$145.27	$159.73	4.75%
$155.00	Oct 2	$2.45	$5.05	$7.50	$147.50	$162.50	4.93%
$150.00	Oct 2	$5.23	$2.50	$7.73	$142.27	$157.73	5.08%
$145.00	Sep 25	$7.75	$0.12	$7.87	$137.13	$152.87	5.17%
$160.00	Sep 25	$0.16	$7.85	$8.01	$151.99	$168.01	5.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.37% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$146.00	Sep 25	$0.16	$0.40	$0.56	$145.44	$160.56
$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
$160.00	$150.00	Sep 25	$0.16	$0.90	$1.06	$148.94	$161.06
$155.00	$148.00	Sep 25	$0.79	$0.42	$1.21	$146.79	$156.21
$157.50	$150.00	Sep 25	$0.31	$0.90	$1.21	$148.79	$158.71
$155.00	$146.00	Sep 25	$0.79	$0.40	$1.19	$144.81	$156.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 0.40, avg credit $0.91)

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
140/145	170/175	Oct 30	$2.97	$2.03	46%	1.46	$142.03	$172.97
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
145/146	178/180	Sep 25	$0.57	$1.93	82%	0.30	$145.43	$178.07
145/147	172/175	Oct 2	$0.93	$1.57	67%	0.59	$146.07	$173.43
148/149	178/180	Sep 25	$0.90	$1.60	68%	0.56	$148.10	$178.40
145/147	178/180	Oct 2	$0.92	$1.58	67%	0.58	$146.08	$178.42
135/140	165/170	Oct 23	$2.41	$2.59	53%	0.93	$137.59	$167.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 7.62, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 2	$0.12	$2.38	16%	19.83
$155.00	$157.50	$160.00	Oct 2	$0.17	$2.33	18%	13.71
$157.50	$160.00	$162.50	Sep 25	$0.07	$2.43	10%	34.71
$160.00	$162.50	$165.00	Oct 16	$0.13	$2.37	11%	18.23
$155.00	$157.50	$160.00	Sep 25	$0.33	$2.17	23%	6.58

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
$150.00	$155.00	$160.00	Oct 30	$0.37	$4.63	20%	12.51
$152.50	$155.00	$157.50	Oct 9	$0.08	$2.42	16%	30.25
$150.00	$152.50	$155.00	Oct 2	$0.19	$2.31	22%	12.16
$152.50	$155.00	$157.50	Oct 2	$0.18	$2.32	20%	12.89

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 $-0.23, 83 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	-$0.28	$4.72
$157.50	$162.50	1:2	Oct 23	-$0.57	$4.43
$160.00	$165.00	1:2	Oct 9	-$0.20	$4.80
$145.00	$150.00	1:2	Oct 9	-$2.96	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$0.23	$12.27
$182.50	$167.50	1:2	Oct 30	-$3.97	$11.03
$182.50	$170.00	1:2	Sep 25	-$5.13	$7.37
$180.00	$170.00	1:2	Oct 2	-$7.54	$2.46
$145.00	$140.00	1:2	Oct 30	-$0.37	$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.43%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$152.50	Oct 30	$6.75	0.51	0.2%	4.43%	4.61%	16	7
$155.00	Oct 30	$5.30	0.47	1.8%	3.48%	5.30%	--	109
$155.00	Oct 23	$5.00	0.46	1.8%	3.28%	5.10%	25	2
$157.50	Oct 30	$4.05	0.42	3.5%	2.66%	6.12%	--	18
$160.00	Oct 30	$3.30	0.37	5.1%	2.17%	7.27%	3	6
$152.50	Oct 23	$5.85	0.52	0.2%	3.84%	4.02%	12	10
$152.50	Oct 16	$5.60	0.53	0.2%	3.68%	3.86%	--	57
$165.00	Oct 30	$2.11	0.27	8.4%	1.39%	9.77%	3	37
$155.00	Oct 16	$4.05	0.46	1.8%	2.66%	4.48%	18	627
$157.50	Oct 16	$3.10	0.40	3.5%	2.04%	5.50%	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 1,056

Total Puts 1,241

Put/Call Ratio 1.18

Net Difference -185

Prior's Put/Call Breakdown

Total Calls 509

Total Puts 370

Put/Call Ratio 0.73

Net Difference 139

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