ABNB - Options Database

ABNB

AIRBNB INC A

$151.73 +1.44%

(9/24 10:15) ◀

Thursday, September 24, 2026 (10:20am)

▶ (9/24 10:25)

◀ 9/24 10:20 ▶

Option Volume

Detail

ℹ

Current (09/24 10:20am) 4,114

Calls: 2,536 (62%)

Puts: 1,578 (38%)

Prior (08/14) 2,879

Calls: 1,218 (42%)

Puts: 1,661 (58%)

Current vs Prior +42.90%

Calls: +108.21% (Calls)

Puts: -5.00% (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 -48.41%

Calls: -36.41%

Puts: -60.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:20am) $1.45M

Calls: $634.5K (44%)

Puts: $820.3K (56%)

Prior (08/14) $961.9K

Calls: $734.7K (76%)

Puts: $227.3K (24%)

Current vs Prior +51.23%

Calls: -13.64%

Puts: +260.97%

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 -79.50%

Calls: -87.48%

Puts: -59.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:20am) 0.62

Prior (08/14) 1.36

Current vs Prior -54.37%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -40.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:20am) 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 3.20% | 5.47%8.05% | 14.88%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -8.70% | +7.85%+5.34% | +4.38%

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

Current vs 7-Day Avg +6.25% | +12.73%+92.63% | +48.59%

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

Current vs 7-Day Eod -8.70% | +7.85%+7.15% | +3.32%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.92% | 13.26%

Calls: 28.14% | 13.19%

Puts: 77.71% | 13.33%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +81.48% | +52.24%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +23.50% | +52.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 54% - 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
10:20	BEARISH	BULLISH	BULLISH
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 15 of results (avg 8.8%, best 7.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	6.40	6.95	$6.68	8.2%	7	0.57	964
$140.00	Oct 16	13.10	14.25	$13.68	8.4%	1	0.82	143
$150.00	Oct 9	5.40	5.90	$5.65	8.8%	1	0.58	35
$152.50	Oct 23	5.90	6.45	$6.18	8.9%	12	0.50	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	17.75	19.15	$18.45	7.6%	50	0.94	91
$157.50	Oct 23	8.80	9.50	$9.15	7.7%	--	0.61	12
$180.00	Oct 2	27.05	29.30	$28.18	8.0%	7	0.97	2
$155.00	Oct 23	7.35	8.00	$7.68	8.5%	1	0.56	38
$155.00	Oct 16	6.60	7.20	$6.90	8.7%	75	0.57	763

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.40)

CALLS (2)

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
$170.00	Oct 16	0.64	0.78	$0.71	19.7%	4	0.11	605

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
$137.00	Sep 25	13.55	15.50	$14.53	13.4%	3	1.00	4
$145.00	Sep 25	5.75	8.55	$7.15	39.2%	1	0.98	2
$125.00	Oct 16	26.15	29.10	$27.63	10.7%	--	0.96	94
$130.00	Oct 16	21.50	24.35	$22.93	12.4%	--	0.94	51
$135.00	Oct 2	15.95	18.65	$17.30	15.6%	--	0.94	600

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	27.00	29.60	$28.30	9.2%	2	1.00	121
$162.50	Sep 25	9.55	12.05	$10.80	23.1%	--	0.98	26
$170.00	Sep 25	17.05	19.45	$18.25	13.2%	--	0.98	16
$180.00	Oct 2	27.05	29.30	$28.18	8.0%	7	0.97	2
$167.50	Sep 25	14.55	16.75	$15.65	14.1%	--	0.97	23

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 3.2K, 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	2.27	2.62	$2.45	14.3%	325	0.30	1.3K
$152.50	Sep 25	1.03	1.52	$1.27	38.6%	107	0.42	184
$150.00	Sep 25	2.26	3.00	$2.63	28.1%	98	0.67	284
$155.00	Oct 16	3.95	4.45	$4.20	11.9%	68	0.43	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 25	0.25	0.72	$0.49	95.9%	221	0.21	20
$143.00	Sep 25	0.01	0.30	$0.16	181.2%	211	0.06	8
$150.00	Oct 16	4.25	4.65	$4.45	9.0%	109	0.43	1.6K
$165.00	Oct 2	12.60	14.30	$13.45	12.6%	106	0.91	103
$155.00	Oct 16	6.60	7.20	$6.90	8.7%	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 28.3%, max 66.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 25	Oct 30	48.3%	39.2%	23.1%	123	191
$155.00	Sep 25	Oct 30	50.4%	41.0%	23.0%	42	361
$150.00	Sep 25	Oct 30	44.4%	39.0%	13.8%	108	296

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	61.1%	36.6%	66.8%	4	64
$148.00	Sep 25	Oct 2	50.7%	37.4%	35.4%	221	51
$152.50	Sep 25	Oct 23	48.3%	37.9%	27.2%	2	255
$155.00	Sep 25	Oct 30	50.4%	41.0%	23.0%	1	610
$150.00	Sep 25	Oct 30	44.4%	39.0%	13.8%	69	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 21.73, avg 5.28)

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	$0.58	$1.92	$0.58	44%	3.31	$155.58
$165.00	$170.00	Oct 23	$0.57	$4.43	$0.57	23%	7.77	$165.57
$157.50	$160.00	Oct 30	$0.63	$1.87	$0.63	39%	2.97	$158.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Oct 30	$2.05	$2.95	$2.05	54%	1.44	$152.95
$149.00	$145.00	Oct 23	$0.99	$3.01	$0.99	40%	3.04	$148.01
$145.00	$143.00	Oct 2	$0.15	$1.85	$0.15	21%	12.33	$144.85
$145.00	$140.00	Oct 9	$0.68	$4.32	$0.68	26%	6.35	$144.32
$140.00	$135.00	Oct 23	$0.59	$4.41	$0.59	20%	7.47	$139.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 1.03, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 30	$1.27	$1.27	$1.23	75%	1.03	$168.77
$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
$145.00	$140.00	Oct 23	$1.57	$1.57	$3.43	68%	0.46	$143.43
$142.00	$140.00	Sep 25	$0.43	$0.43	$1.57	89%	0.27	$141.57
$149.00	$148.00	Sep 25	$0.62	$0.62	$0.38	69%	1.63	$148.38
$135.00	$130.00	Oct 30	$0.83	$0.83	$4.17	84%	0.20	$134.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.62, cheapest $1.05)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$1.63	61.1%	37.2%
$152.50	Sep 25	Oct 2	$1.91	48.3%	39.4%
$150.00	Sep 25	Oct 2	$1.92	44.4%	37.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$1.05	61.1%	37.2%
$152.50	Sep 25	Oct 2	$1.53	48.3%	39.2%
$150.00	Sep 25	Oct 2	$1.67	44.4%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.30% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$1.27	$2.22	$3.49	$149.01	$155.99	2.30%
$150.00	Sep 25	$2.63	$0.91	$3.54	$146.46	$153.54	2.33%
$155.00	Sep 25	$0.57	$3.90	$4.47	$150.53	$159.47	2.95%
$149.00	Sep 25	$3.67	$1.11	$4.78	$144.22	$153.78	3.15%
$157.50	Sep 25	$0.22	$5.95	$6.17	$151.33	$163.67	4.07%
$152.50	Oct 2	$3.18	$3.75	$6.93	$145.57	$159.43	4.57%
$150.00	Oct 2	$4.55	$2.58	$7.13	$142.87	$157.13	4.70%
$155.00	Oct 2	$2.11	$5.10	$7.21	$147.79	$162.21	4.75%
$145.00	Sep 25	$7.15	$0.14	$7.29	$137.71	$152.29	4.80%
$149.00	Oct 2	$5.30	$2.16	$7.46	$141.54	$156.46	4.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.34% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$147.00	Sep 25	$0.22	$0.29	$0.51	$146.49	$158.01
$172.50	$147.00	Sep 25	$0.25	$0.29	$0.54	$146.46	$173.04
$177.50	$147.00	Sep 25	$0.30	$0.29	$0.59	$146.41	$178.09
$157.50	$146.00	Sep 25	$0.22	$0.46	$0.68	$145.32	$158.18
$172.50	$146.00	Sep 25	$0.25	$0.46	$0.71	$145.29	$173.21
$157.50	$148.00	Sep 25	$0.22	$0.49	$0.71	$147.29	$158.21
$177.50	$146.00	Sep 25	$0.30	$0.46	$0.76	$145.24	$178.26
$172.50	$148.00	Sep 25	$0.25	$0.49	$0.74	$147.26	$173.24
$177.50	$148.00	Sep 25	$0.30	$0.49	$0.79	$147.21	$178.29
$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 0.40, avg credit $0.93)

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	168/170	Oct 30	$3.15	$1.85	42%	1.70	$141.85	$170.65
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	83%	0.32	$141.40	$173.10
145/146	178/180	Sep 25	$0.61	$1.89	80%	0.32	$145.39	$178.11
137/138	172/175	Sep 25	$0.41	$2.09	87%	0.20	$137.59	$172.91
130/135	168/170	Oct 30	$2.10	$2.90	59%	0.72	$132.90	$169.60
140/142	158/160	Sep 25	$0.58	$1.92	78%	0.30	$141.42	$158.08
148/149	178/180	Sep 25	$0.91	$1.59	64%	0.57	$148.09	$178.41
145/146	172/175	Sep 25	$0.49	$2.01	80%	0.24	$145.51	$172.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 5.76, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.21	$4.79	13%	22.81
$152.50	$155.00	$157.50	Sep 25	$0.35	$2.15	32%	6.14
$140.00	$145.00	$150.00	Oct 16	$0.60	$4.40	24%	7.33
$160.00	$162.50	$165.00	Oct 2	$0.06	$2.44	10%	40.67
$155.00	$157.50	$160.00	Sep 25	$0.20	$2.30	19%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.37	$2.13	43%	5.76
$170.00	$175.00	$180.00	Oct 16	$0.09	$4.91	12%	54.56
$150.00	$152.50	$155.00	Oct 2	$0.18	$2.32	23%	12.89
$130.00	$135.00	$140.00	Oct 2	$0.15	$4.85	10%	32.33
$135.00	$140.00	$145.00	Oct 16	$0.41	$4.59	19%	11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-1.23, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$149.00	1:2	Sep 25	-$0.19	$3.81
$145.00	$150.00	1:2	Oct 9	-$1.77	$3.23
$155.00	$160.00	1:2	Oct 9	-$0.10	$4.90
$157.50	$162.50	1:2	Oct 23	-$0.55	$4.45
$160.00	$165.00	1:2	Oct 9	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$1.23	$11.27
$155.00	$152.50	1:2	Sep 25	-$0.54	$1.96
$180.00	$170.00	1:2	Oct 2	-$8.72	$1.28
$145.00	$140.00	1:2	Oct 23	-$0.34	$4.66
$150.00	$145.00	1:2	Oct 16	-$0.87	$4.13

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 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$5.15	0.45	2.2%	3.39%	5.55%	--	109
$152.50	Oct 30	$6.20	0.50	0.5%	4.09%	4.59%	16	7
$157.50	Oct 30	$4.10	0.39	3.8%	2.70%	6.50%	--	18
$152.50	Oct 23	$5.90	0.50	0.5%	3.89%	4.40%	12	10
$160.00	Oct 30	$3.40	0.35	5.5%	2.24%	7.69%	3	6
$155.00	Oct 23	$4.75	0.44	2.2%	3.13%	5.29%	27	2
$162.50	Oct 30	$2.73	0.32	7.1%	1.80%	8.90%	1	2
$157.50	Oct 23	$3.60	0.39	3.8%	2.37%	6.18%	60	4
$167.50	Oct 30	$1.69	0.25	10.4%	1.11%	11.51%	--	24
$165.00	Oct 30	$2.11	0.26	8.8%	1.39%	10.14%	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 2,536

Total Puts 1,578

Put/Call Ratio 0.62

Net Difference 958

Prior's Put/Call Breakdown

Total Calls 1,218

Total Puts 1,661

Put/Call Ratio 1.36

Net Difference -443

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