ABNB - Options Database

ABNB

AIRBNB INC A

$151.78 +1.47%

(9/24 10:00) ◀

Thursday, September 24, 2026 (10:15am)

▶ (9/24 10:20)

◀ 9/24 10:15 ▶

Option Volume

Detail

ℹ

Current (09/24 10:15am) 4,083

Calls: 2,514 (62%)

Puts: 1,569 (38%)

Prior (08/14) 2,705

Calls: 1,121 (41%)

Puts: 1,584 (59%)

Current vs Prior +50.94%

Calls: +124.26% (Calls)

Puts: -0.95% (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 -48.80%

Calls: -36.96%

Puts: -60.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:15am) $1.45M

Calls: $633.2K (44%)

Puts: $819.2K (56%)

Prior (08/14) $911.9K

Calls: $693.9K (76%)

Puts: $218.0K (24%)

Current vs Prior +59.27%

Calls: -8.74%

Puts: +275.75%

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 -79.53%

Calls: -87.51%

Puts: -59.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:15am) 0.62

Prior (08/14) 1.41

Current vs Prior -55.83%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -40.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:15am) 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 3.29% | 5.50%8.18% | 14.96%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -6.09% | +8.46%+7.03% | +4.94%

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

Current vs 7-Day Avg +9.28% | +13.37%+95.72% | +49.40%

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

Current vs 7-Day Eod -6.09% | +8.46%+8.87% | +3.88%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.95% | 16.87%

Calls: 24.19% | 15.56%

Puts: 77.71% | 18.18%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +74.73% | +93.69%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +18.90% | +93.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 51% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 56% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
10:15	BEARISH	BULLISH	BULLISH
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 8 of results (avg 8.8%, best 7.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	13.10	14.15	$13.63	7.7%	1	0.81	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	17.75	19.15	$18.45	7.6%	50	0.93	91
$180.00	Oct 2	27.05	29.30	$28.18	8.0%	7	1.00	2
$180.00	Oct 16	27.00	29.60	$28.30	9.2%	2	1.00	121
$155.00	Oct 16	6.60	7.25	$6.93	9.4%	75	0.57	763
$180.00	Oct 23	26.90	29.60	$28.25	9.6%	1	0.95	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.40, cheapest $0.40)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	0.36	0.43	$0.40	17.5%	33	0.07	1.1K

PUTS (0)

No puts meet the criteria

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
$125.00	Oct 16	26.15	29.10	$27.63	10.7%	--	0.96	94
$137.00	Sep 25	13.55	15.50	$14.53	13.4%	3	0.95	4
$135.00	Oct 2	15.95	18.65	$17.30	15.6%	--	0.95	600
$145.00	Sep 25	5.75	8.55	$7.15	39.2%	1	0.94	2
$130.00	Oct 16	21.50	24.35	$22.93	12.4%	--	0.94	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	27.05	29.30	$28.18	8.0%	7	1.00	2
$180.00	Oct 16	27.00	29.60	$28.30	9.2%	2	1.00	121
$170.00	Sep 25	17.05	19.45	$18.25	13.2%	--	0.97	16
$167.50	Sep 25	14.55	16.75	$15.65	14.1%	--	0.97	23
$162.50	Sep 25	9.55	12.05	$10.80	23.1%	--	0.96	26

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 3.1K, top 654)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.15	0.24	$0.20	45.0%	654	0.04	1.7K
$160.00	Oct 16	2.21	2.73	$2.47	21.1%	324	0.30	1.3K
$150.00	Sep 25	2.43	3.10	$2.77	24.2%	98	0.67	284
$152.50	Sep 25	1.24	1.52	$1.38	20.3%	98	0.43	184
$155.00	Oct 16	3.85	4.45	$4.15	14.5%	68	0.43	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 25	0.30	0.72	$0.51	82.4%	221	0.20	20
$143.00	Sep 25	0.01	0.30	$0.16	181.2%	209	0.06	8
$150.00	Oct 16	4.20	4.70	$4.45	11.2%	109	0.43	1.6K
$165.00	Oct 2	12.60	14.30	$13.45	12.6%	106	0.90	103
$155.00	Oct 16	6.60	7.25	$6.93	9.4%	75	0.57	763

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 31.6%, max 82.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 25	Oct 30	50.0%	39.2%	27.6%	114	191
$155.00	Sep 25	Oct 30	49.5%	41.0%	20.7%	42	361
$150.00	Sep 25	Oct 30	46.3%	39.0%	18.8%	108	296

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	64.2%	35.1%	82.8%	2	64
$148.00	Sep 25	Oct 2	50.4%	38.2%	32.1%	221	51
$152.50	Sep 25	Oct 23	50.0%	38.0%	31.7%	2	255
$155.00	Sep 25	Oct 30	49.5%	41.0%	20.7%	1	610
$150.00	Sep 25	Oct 30	46.3%	39.0%	18.8%	69	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 21.73, avg 5.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Oct 30	$0.11	$2.39	$0.11	35%	21.73	$160.11
$152.50	$155.00	Oct 30	$0.72	$1.78	$0.72	50%	2.47	$153.22
$155.00	$157.50	Oct 23	$0.60	$1.90	$0.60	44%	3.17	$155.60
$170.00	$175.00	Oct 30	$0.31	$4.69	$0.31	17%	15.13	$170.31
$165.00	$170.00	Oct 23	$0.56	$4.44	$0.56	22%	7.93	$165.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$145.00	Oct 23	$0.92	$3.08	$0.92	41%	3.35	$148.08
$155.00	$150.00	Oct 30	$2.05	$2.95	$2.05	54%	1.44	$152.95
$149.00	$145.00	Oct 30	$1.15	$2.85	$1.15	42%	2.48	$147.85
$150.00	$149.00	Oct 9	$0.24	$0.76	$0.24	42%	3.17	$149.76
$160.00	$157.50	Oct 9	$1.67	$0.83	$1.67	75%	0.50	$158.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 1.21, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 30	$1.37	$1.37	$1.13	75%	1.21	$168.87
$167.50	$170.00	Oct 9	$0.84	$0.84	$1.66	83%	0.51	$168.34
$162.50	$165.00	Oct 30	$1.23	$1.23	$1.27	68%	0.97	$163.73
$155.00	$157.50	Oct 30	$1.55	$1.55	$0.95	55%	1.63	$156.55
$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
$145.00	$140.00	Oct 30	$1.88	$1.88	$3.12	66%	0.60	$143.12
$149.00	$148.00	Sep 25	$0.67	$0.67	$0.33	69%	2.03	$148.33
$150.00	$149.00	Oct 23	$0.80	$0.80	$0.20	56%	4.00	$149.20
$142.00	$140.00	Sep 25	$0.43	$0.43	$1.57	89%	0.27	$141.57
$145.00	$140.00	Oct 23	$1.54	$1.54	$3.46	68%	0.45	$143.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.57, cheapest $1.07)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$1.47	64.2%	38.7%
$152.50	Sep 25	Oct 2	$1.95	50.0%	40.0%
$150.00	Sep 25	Oct 2	$1.73	46.3%	37.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$1.07	64.2%	38.7%
$152.50	Sep 25	Oct 2	$1.63	50.0%	40.0%
$150.00	Sep 25	Oct 2	$1.60	46.3%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.37% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$1.38	$2.22	$3.60	$148.90	$156.10	2.37%
$150.00	Sep 25	$2.77	$0.94	$3.71	$146.29	$153.71	2.44%
$155.00	Sep 25	$0.57	$3.90	$4.47	$150.53	$159.47	2.95%
$149.00	Sep 25	$3.83	$1.18	$5.01	$143.99	$154.01	3.30%
$157.50	Sep 25	$0.30	$5.95	$6.25	$151.25	$163.75	4.12%
$150.00	Oct 2	$4.50	$2.54	$7.04	$142.96	$157.04	4.64%
$152.50	Oct 2	$3.33	$3.85	$7.18	$145.32	$159.68	4.73%
$145.00	Sep 25	$7.15	$0.15	$7.30	$137.70	$152.30	4.81%
$155.00	Oct 2	$2.19	$5.18	$7.37	$147.63	$162.37	4.86%
$149.00	Oct 2	$5.30	$2.25	$7.55	$141.45	$156.55	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.36% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$147.00	Sep 25	$0.25	$0.29	$0.54	$146.46	$173.04
$157.50	$147.00	Sep 25	$0.30	$0.29	$0.59	$146.41	$158.09
$177.50	$147.00	Sep 25	$0.30	$0.29	$0.59	$146.41	$178.09
$157.50	$146.00	Sep 25	$0.30	$0.46	$0.76	$145.24	$158.26
$172.50	$146.00	Sep 25	$0.25	$0.46	$0.71	$145.29	$173.21
$177.50	$146.00	Sep 25	$0.30	$0.46	$0.76	$145.24	$178.26
$157.50	$148.00	Sep 25	$0.30	$0.51	$0.81	$147.19	$158.31
$172.50	$148.00	Sep 25	$0.25	$0.51	$0.76	$147.24	$173.26
$177.50	$148.00	Sep 25	$0.30	$0.51	$0.81	$147.19	$178.31
$155.00	$147.00	Sep 25	$0.57	$0.29	$0.86	$146.14	$155.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 1.86, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/145	168/170	Oct 30	$3.25	$1.75	41%	1.86	$141.75	$170.75
140/142	178/180	Sep 25	$0.72	$1.78	84%	0.40	$141.28	$178.22
137/138	178/180	Sep 25	$0.53	$1.97	87%	0.27	$137.47	$178.03
140/142	172/175	Sep 25	$0.60	$1.90	84%	0.32	$141.40	$173.10
130/135	168/170	Oct 30	$2.20	$2.80	59%	0.79	$132.80	$169.70
145/146	178/180	Sep 25	$0.60	$1.90	80%	0.32	$145.40	$178.10
137/138	172/175	Sep 25	$0.41	$2.09	87%	0.20	$137.59	$172.91
140/142	158/160	Sep 25	$0.65	$1.85	76%	0.35	$141.35	$158.15
148/149	178/180	Sep 25	$0.96	$1.54	64%	0.62	$148.04	$178.46
145/146	172/175	Sep 25	$0.48	$2.02	80%	0.24	$145.52	$172.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.16	$4.84	13%	30.25
$150.00	$152.50	$155.00	Sep 25	$0.58	$1.92	44%	3.31
$160.00	$162.50	$165.00	Oct 2	$0.07	$2.43	10%	34.71
$160.00	$162.50	$165.00	Oct 16	$0.12	$2.38	11%	19.83
$140.00	$145.00	$150.00	Oct 16	$0.65	$4.35	24%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.40	$2.10	43%	5.25
$130.00	$135.00	$140.00	Oct 23	$0.08	$4.92	12%	61.50
$170.00	$175.00	$180.00	Oct 16	$0.09	$4.91	12%	54.56
$135.00	$140.00	$145.00	Oct 16	$0.33	$4.67	19%	14.15
$140.00	$145.00	$150.00	Oct 16	$0.55	$4.45	24%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-1.23, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$149.00	1:2	Sep 25	-$0.51	$3.49
$145.00	$150.00	1:2	Oct 9	-$2.03	$2.97
$157.50	$162.50	1:2	Oct 23	-$0.63	$4.37
$160.00	$165.00	1:2	Oct 9	-$0.41	$4.59
$167.50	$170.00	1:2	Oct 30	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$1.23	$11.27
$180.00	$170.00	1:2	Oct 2	-$8.72	$1.28
$155.00	$152.50	1:2	Sep 25	-$0.54	$1.96
$145.00	$140.00	1:2	Oct 23	-$0.40	$4.60
$145.00	$140.00	1:2	Oct 30	-$0.59	$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.39%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$5.15	0.45	2.1%	3.39%	5.51%	--	109
$152.50	Oct 30	$6.20	0.50	0.5%	4.08%	4.56%	16	7
$157.50	Oct 30	$4.10	0.39	3.8%	2.70%	6.47%	--	18
$160.00	Oct 30	$3.40	0.35	5.4%	2.24%	7.66%	3	6
$162.50	Oct 30	$2.73	0.32	7.1%	1.80%	8.86%	1	2
$152.50	Oct 23	$5.75	0.50	0.5%	3.79%	4.26%	12	10
$155.00	Oct 23	$4.70	0.44	2.1%	3.10%	5.22%	26	2
$157.50	Oct 23	$3.55	0.39	3.8%	2.34%	6.11%	60	4
$167.50	Oct 30	$1.69	0.25	10.4%	1.11%	11.47%	--	24
$165.00	Oct 30	$2.11	0.26	8.7%	1.39%	10.10%	3	37

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 2,514

Total Puts 1,569

Put/Call Ratio 0.62

Net Difference 945

Prior's Put/Call Breakdown

Total Calls 1,121

Total Puts 1,584

Put/Call Ratio 1.41

Net Difference -463

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