ABNB - Options Database

ABNB

AIRBNB INC A

$151.75 +1.45%

(9/24 09:55) ◀

Thursday, September 24, 2026 (10:00am)

▶ (9/24 10:15)

◀ 9/24 10:00 ▶

Option Volume

Detail

ℹ

Current (09/24 10:00am) 2,503

Calls: 1,193 (48%)

Puts: 1,310 (52%)

Prior (08/14) 1,866

Calls: 537 (29%)

Puts: 1,329 (71%)

Current vs Prior +34.14%

Calls: +122.16% (Calls)

Puts: -1.43% (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 -68.61%

Calls: -70.09%

Puts: -67.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24 10:00am) $991.9K

Calls: $473.3K (48%)

Puts: $518.6K (52%)

Prior (08/14) $634.6K

Calls: $430.1K (68%)

Puts: $204.5K (32%)

Current vs Prior +56.30%

Calls: +10.05%

Puts: +153.55%

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 -86.02%

Calls: -90.66%

Puts: -74.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:00am) 1.10

Prior (08/14) 2.47

Current vs Prior -55.63%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +4.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24 10:00am) 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 2.89% | 5.61%8.03% | 15.00%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -17.37% | +10.56%+5.07% | +5.20%

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

Current vs 7-Day Avg -3.84% | +15.57%+92.13% | +49.75%

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

Current vs 7-Day Eod -17.37% | +10.56%+6.87% | +4.13%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.74% | 32.03%

Calls: 23.19% | 27.95%

Puts: 86.29% | 36.11%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +87.72% | +267.74%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +27.75% | +267.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio dropping 56% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:00	BEARISH	NEUTRAL	BEARISH
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 6 of results (avg 8.8%, best 7.1%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	10.25	11.00	$10.63	7.1%	20	0.70	723
$175.00	Oct 16	22.25	24.10	$23.18	8.0%	5	0.94	464
$177.50	Oct 9	24.35	26.65	$25.50	9.0%	18	0.93	18
$150.00	Oct 16	4.55	5.00	$4.78	9.4%	108	0.42	1.6K
$180.00	Oct 2	26.30	28.90	$27.60	9.4%	7	1.00	2

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 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	14.05	16.75	$15.40	17.5%	3	0.97	4
$125.00	Oct 16	26.15	29.40	$27.78	11.7%	--	0.96	94
$135.00	Oct 2	15.95	19.05	$17.50	17.7%	--	0.96	600
$130.00	Oct 16	21.90	24.45	$23.17	11.0%	--	0.95	51
$145.00	Sep 25	6.20	8.90	$7.55	35.8%	1	0.93	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	7.20	9.30	$8.25	25.5%	14	1.00	470
$162.50	Sep 25	8.85	11.50	$10.18	26.0%	--	1.00	26
$165.00	Sep 25	11.30	14.00	$12.65	21.3%	9	1.00	40
$167.50	Sep 25	13.75	16.55	$15.15	18.5%	--	1.00	23
$170.00	Sep 25	16.30	19.00	$17.65	15.3%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 2.1K, top 270)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.24	2.79	$2.52	21.8%	270	0.30	1.3K
$152.50	Sep 25	1.04	1.93	$1.49	59.7%	98	0.48	184
$150.00	Sep 25	2.32	2.93	$2.63	23.2%	96	0.69	284
$155.00	Oct 16	4.00	4.80	$4.40	18.2%	68	0.44	627
$157.50	Oct 23	3.50	5.30	$4.40	40.9%	60	0.40	4

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	0.22	0.72	$0.47	106.4%	203	0.18	20
$150.00	Oct 16	4.55	5.00	$4.78	9.4%	108	0.42	1.6K
$155.00	Oct 16	6.45	7.65	$7.05	17.0%	73	0.56	763
$147.00	Sep 25	0.07	0.45	$0.26	146.2%	71	0.12	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 33.6%, max 82.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 30	51.9%	39.1%	32.6%	106	296
$152.50	Sep 25	Oct 30	45.6%	36.9%	23.6%	114	191
$155.00	Sep 25	Oct 30	47.0%	40.3%	16.7%	42	361

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 23	64.6%	35.5%	82.2%	--	93
$148.00	Sep 25	Oct 2	53.0%	38.1%	39.2%	203	51
$150.00	Sep 25	Oct 30	51.9%	39.1%	32.6%	55	1.3K
$152.50	Sep 25	Oct 23	45.6%	36.4%	25.2%	2	255
$155.00	Sep 25	Oct 30	47.0%	40.3%	16.7%	1	610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 1.27, avg 5.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 23	$0.30	$2.20	$0.30	45%	7.33	$155.30
$157.50	$160.00	Oct 30	$0.55	$1.95	$0.55	41%	3.55	$158.05
$160.00	$162.50	Oct 30	$0.54	$1.96	$0.54	37%	3.63	$160.54
$150.00	$152.50	Sep 25	$1.14	$1.36	$1.14	69%	1.19	$151.14
$155.00	$157.50	Oct 2	$0.55	$1.95	$0.55	38%	3.55	$155.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 16	$1.10	$1.40	$1.10	76%	1.27	$161.40
$152.50	$150.00	Oct 9	$0.55	$1.95	$0.55	50%	3.55	$151.95
$145.00	$140.00	Oct 9	$0.31	$4.69	$0.31	22%	15.13	$144.69
$152.50	$150.00	Oct 16	$0.67	$1.83	$0.67	50%	2.73	$151.83
$145.00	$140.00	Oct 23	$0.85	$4.15	$0.85	31%	4.88	$144.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.90, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 23	$1.90	$1.90	$0.60	49%	3.17	$154.40
$167.50	$170.00	Oct 9	$0.85	$0.85	$1.65	82%	0.52	$168.35
$162.50	$165.00	Oct 30	$1.20	$1.20	$1.30	67%	0.92	$163.70
$157.50	$162.50	Oct 23	$2.07	$2.07	$2.93	60%	0.71	$159.57
$177.50	$180.00	Oct 9	$0.48	$0.48	$2.02	91%	0.24	$177.98

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
$145.00	$140.00	Oct 30	$1.99	$1.99	$3.01	67%	0.66	$143.01
$140.00	$135.00	Oct 23	$1.32	$1.32	$3.68	77%	0.36	$138.68
$150.00	$145.00	Oct 16	$2.10	$2.10	$2.90	58%	0.72	$147.90
$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. 4 found (avg debit $1.93, cheapest $1.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$2.20	51.9%	39.3%
$152.50	Sep 25	Oct 2	$1.96	45.6%	39.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.65	51.9%	39.3%
$152.50	Sep 25	Oct 2	$1.92	45.6%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.14% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$1.49	$1.76	$3.25	$149.25	$155.75	2.14%
$150.00	Sep 25	$2.63	$0.95	$3.58	$146.42	$153.58	2.36%
$155.00	Sep 25	$0.65	$3.83	$4.48	$150.52	$159.48	2.95%
$149.00	Sep 25	$3.83	$1.03	$4.86	$144.14	$153.86	3.20%
$157.50	Sep 25	$0.34	$5.73	$6.07	$151.43	$163.57	4.00%
$152.50	Oct 2	$3.45	$3.68	$7.13	$145.37	$159.63	4.70%
$155.00	Oct 2	$2.20	$5.05	$7.25	$147.75	$162.25	4.78%
$150.00	Oct 2	$4.83	$2.60	$7.43	$142.57	$157.43	4.90%
$149.00	Oct 2	$5.40	$2.29	$7.69	$141.31	$156.69	5.07%
$145.00	Sep 25	$7.55	$0.18	$7.73	$137.27	$152.73	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 3.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$147.00	Sep 25	$0.25	$0.26	$0.51	$146.49	$173.01
$177.50	$147.00	Sep 25	$0.30	$0.26	$0.56	$146.44	$178.06
$157.50	$147.00	Sep 25	$0.34	$0.26	$0.60	$146.40	$158.10
$172.50	$146.00	Sep 25	$0.25	$0.40	$0.65	$145.35	$173.15
$157.50	$146.00	Sep 25	$0.34	$0.40	$0.74	$145.26	$158.24
$177.50	$146.00	Sep 25	$0.30	$0.40	$0.70	$145.30	$178.20
$172.50	$148.00	Sep 25	$0.25	$0.47	$0.72	$147.28	$173.22
$157.50	$148.00	Sep 25	$0.34	$0.47	$0.81	$147.19	$158.31
$177.50	$148.00	Sep 25	$0.30	$0.47	$0.77	$147.23	$178.27
$155.00	$147.00	Sep 25	$0.65	$0.26	$0.91	$146.09	$155.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 0.40, avg credit $0.92)

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
135/140	165/170	Oct 23	$2.45	$2.55	53%	0.96	$137.55	$167.45
145/146	178/180	Sep 25	$0.51	$1.99	81%	0.26	$145.49	$178.01
140/142	158/160	Sep 25	$0.67	$1.83	75%	0.37	$141.33	$158.17
145/147	172/175	Oct 2	$0.85	$1.65	67%	0.52	$146.15	$173.35
148/149	178/180	Sep 25	$0.85	$1.65	66%	0.52	$148.15	$178.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 30.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.30	$2.20	43%	7.33
$155.00	$157.50	$160.00	Sep 25	$0.07	$2.43	21%	34.71
$150.00	$152.50	$155.00	Oct 2	$0.13	$2.37	23%	18.23
$155.00	$160.00	$165.00	Oct 9	$0.56	$4.44	25%	7.93
$152.50	$155.00	$157.50	Sep 25	$0.53	$1.97	34%	3.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 30	$0.16	$4.84	21%	30.25
$155.00	$160.00	$165.00	Oct 30	$0.12	$4.88	20%	40.67
$135.00	$140.00	$145.00	Oct 16	$0.21	$4.79	18%	22.81
$130.00	$135.00	$140.00	Oct 2	$0.09	$4.91	9%	54.56
$152.50	$155.00	$157.50	Oct 2	$0.18	$2.32	21%	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. 95 found (best net $-0.11, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$149.00	1:2	Sep 25	-$0.11	$3.89
$157.50	$162.50	1:2	Oct 23	-$0.26	$4.74
$150.00	$152.50	1:2	Sep 25	-$0.35	$2.15
$155.00	$160.00	1:2	Oct 9	-$0.54	$4.46
$160.00	$165.00	1:2	Oct 9	-$0.28	$4.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Oct 2	-$7.90	$2.10
$150.00	$145.00	1:2	Oct 16	-$0.58	$4.42
$145.00	$140.00	1:2	Oct 30	-$0.37	$4.63
$152.50	$150.00	1:2	Sep 25	-$0.14	$2.36
$145.00	$140.00	1:2	Oct 16	-$0.60	$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.53%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$5.35	0.46	2.1%	3.53%	5.67%	--	109
$152.50	Oct 30	$6.40	0.51	0.5%	4.22%	4.71%	16	7
$157.50	Oct 30	$4.35	0.41	3.8%	2.87%	6.66%	--	18
$160.00	Oct 30	$3.40	0.37	5.4%	2.24%	7.68%	3	6
$162.50	Oct 30	$2.68	0.33	7.1%	1.77%	8.85%	1	2
$152.50	Oct 23	$5.65	0.51	0.5%	3.72%	4.22%	12	10
$157.50	Oct 23	$3.50	0.40	3.8%	2.31%	6.10%	60	4
$165.00	Oct 30	$2.11	0.27	8.7%	1.39%	10.12%	3	37
$152.50	Oct 16	$5.05	0.51	0.5%	3.33%	3.82%	1	57
$155.00	Oct 16	$4.00	0.44	2.1%	2.64%	4.78%	68	627

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 1,193

Total Puts 1,310

Put/Call Ratio 1.10

Net Difference -117

Prior's Put/Call Breakdown

Total Calls 537

Total Puts 1,329

Put/Call Ratio 2.47

Net Difference -792

Prior 7-Day Put/Call Summary

Total Calls 27,917

Total Puts 27,903

Average Put/Call Ratio 1.05

Ratio Trend Falling

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