ABNB - Options Database

ABNB

AIRBNB INC A

$151.88 +1.54%

(9/24 10:20) ◀

Thursday, September 24, 2026 (10:25am)

▶ (9/24 10:30)

◀ 9/24 10:25 ▶

Option Volume

Detail

ℹ

Current (09/24 10:25am) 4,495

Calls: 2,561 (57%)

Puts: 1,934 (43%)

Prior (08/14) 4,095

Calls: 1,658 (40%)

Puts: 2,437 (60%)

Current vs Prior +9.77%

Calls: +54.46% (Calls)

Puts: -20.64% (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 -43.63%

Calls: -35.78%

Puts: -51.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:25am) $1.52M

Calls: $637.6K (42%)

Puts: $878.9K (58%)

Prior (08/14) $1.22M

Calls: $983.6K (81%)

Puts: $234.8K (19%)

Current vs Prior +24.47%

Calls: -35.18%

Puts: +274.40%

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 -78.63%

Calls: -87.42%

Puts: -56.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:25am) 0.76

Prior (08/14) 1.47

Current vs Prior -48.62%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -28.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 10:25am) 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 3.38% | 5.40%8.09% | 14.97%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -3.52% | +6.45%+5.84% | +4.97%

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

Current vs 7-Day Avg +12.27% | +11.26%+93.54% | +49.43%

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

Current vs 7-Day Eod -3.52% | +6.45%+7.66% | +3.91%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.02% | 16.54%

Calls: 44.33% | 10.87%

Puts: 77.71% | 22.22%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +109.26% | +89.90%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +42.40% | +89.68%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 49% - 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 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
10:25	BEARISH	BULLISH	BULLISH
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 11 of results (avg 8.8%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	13.20	14.15	$13.68	6.9%	1	0.82	143
$150.00	Oct 16	6.55	7.05	$6.80	7.4%	8	0.58	964
$152.50	Oct 23	6.05	6.65	$6.35	9.4%	12	0.51	10
$155.00	Oct 16	4.00	4.40	$4.20	9.5%	68	0.44	627
$150.00	Oct 9	5.45	6.00	$5.73	9.6%	1	0.58	35

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
$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
$180.00	Oct 23	26.90	29.60	$28.25	9.6%	1	0.94	7
$175.00	Oct 16	22.25	24.50	$23.38	9.6%	5	0.94	464

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.39, cheapest $0.39)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	0.36	0.41	$0.39	12.8%	34	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
$137.00	Sep 25	13.65	15.50	$14.58	12.7%	3	1.00	4
$145.00	Sep 25	5.75	8.55	$7.15	39.2%	1	0.97	2
$125.00	Oct 16	26.15	29.10	$27.63	10.7%	--	0.96	94
$135.00	Oct 2	15.95	18.65	$17.30	15.6%	--	0.95	600
$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
$162.50	Sep 25	9.55	11.90	$10.73	21.9%	--	0.98	26
$170.00	Sep 25	17.00	19.30	$18.15	12.7%	1	0.98	16
$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. 113 active (total vol 3.5K, top 655)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.06	0.21	$0.14	107.1%	655	0.03	1.7K
$160.00	Oct 16	2.31	2.62	$2.47	12.6%	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	3.55	$2.91	44.3%	98	0.67	284
$155.00	Oct 16	4.00	4.40	$4.20	9.5%	68	0.44	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	0.77	1.09	$0.93	34.4%	360	0.34	1.3K
$148.00	Sep 25	0.25	0.72	$0.49	95.9%	221	0.20	20
$143.00	Sep 25	0.01	0.30	$0.16	181.2%	211	0.06	8
$150.00	Oct 16	4.05	4.60	$4.32	12.7%	110	0.42	1.6K
$165.00	Oct 2	12.60	14.30	$13.45	12.6%	106	0.91	103

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 28.2%, max 67.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 25	Oct 30	48.3%	39.2%	23.3%	123	191
$155.00	Sep 25	Oct 30	49.5%	41.0%	20.8%	44	361
$150.00	Sep 25	Oct 30	45.0%	39.0%	15.6%	108	296

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	61.2%	36.6%	67.0%	4	64
$152.50	Sep 25	Oct 23	48.3%	35.3%	36.9%	2	255
$148.00	Sep 25	Oct 2	48.7%	38.7%	26.0%	221	51
$155.00	Sep 25	Oct 30	49.5%	41.0%	20.8%	1	610
$150.00	Sep 25	Oct 30	45.0%	39.0%	15.6%	369	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 21.73, avg 5.39)

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
$165.00	$170.00	Oct 23	$0.56	$4.44	$0.56	23%	7.93	$165.56
$157.50	$160.00	Oct 30	$0.60	$1.90	$0.60	39%	3.17	$158.10
$155.00	$157.50	Oct 23	$0.78	$1.72	$0.78	45%	2.21	$155.78

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	40%	3.35	$148.08
$149.00	$145.00	Oct 9	$0.74	$3.26	$0.74	37%	4.41	$148.26
$155.00	$150.00	Oct 30	$2.05	$2.95	$2.05	54%	1.44	$152.95
$155.00	$152.50	Oct 9	$1.18	$1.32	$1.18	59%	1.12	$153.82
$160.00	$155.00	Oct 16	$3.10	$1.90	$3.10	70%	0.61	$156.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 1.00, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 30	$1.25	$1.25	$1.25	75%	1.00	$168.75
$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	$1.58	$1.58	$0.92	55%	1.72	$156.58
$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
$150.00	$149.00	Oct 23	$0.88	$0.88	$0.12	57%	7.33	$149.12
$149.00	$148.00	Sep 25	$0.62	$0.62	$0.38	69%	1.63	$148.38
$142.00	$140.00	Sep 25	$0.43	$0.43	$1.57	89%	0.27	$141.57
$145.00	$140.00	Oct 23	$1.53	$1.53	$3.47	69%	0.44	$143.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.55, cheapest $1.09)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$1.58	61.2%	38.7%
$152.50	Sep 25	Oct 2	$1.96	48.3%	38.1%
$150.00	Sep 25	Oct 2	$1.69	45.0%	37.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$1.09	61.2%	38.7%
$152.50	Sep 25	Oct 2	$1.38	48.3%	38.1%
$150.00	Sep 25	Oct 2	$1.58	45.0%	37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.30% of stock, avg 7.16%)

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	$2.91	$0.93	$3.84	$146.16	$153.84	2.53%
$155.00	Sep 25	$0.55	$3.90	$4.45	$150.55	$159.45	2.93%
$149.00	Sep 25	$3.67	$1.11	$4.78	$144.22	$153.78	3.15%
$157.50	Sep 25	$0.22	$5.98	$6.20	$151.30	$163.70	4.08%
$152.50	Oct 2	$3.23	$3.60	$6.83	$145.67	$159.33	4.50%
$150.00	Oct 2	$4.60	$2.51	$7.11	$142.89	$157.11	4.68%
$155.00	Oct 2	$2.19	$5.00	$7.19	$147.81	$162.19	4.73%
$145.00	Sep 25	$7.15	$0.14	$7.29	$137.71	$152.29	4.80%
$149.00	Oct 2	$5.25	$2.20	$7.45	$141.55	$156.45	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.34% of stock, avg 3.39%)

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
$157.50	$148.00	Sep 25	$0.22	$0.49	$0.71	$147.29	$158.21
$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
$172.50	$148.00	Sep 25	$0.25	$0.49	$0.74	$147.26	$173.24
$155.00	$147.00	Sep 25	$0.55	$0.29	$0.84	$146.16	$155.84
$177.50	$148.00	Sep 25	$0.30	$0.49	$0.79	$147.21	$178.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 0.40, avg credit $0.94)

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
137/138	178/180	Sep 25	$0.53	$1.97	87%	0.27	$137.47	$178.03
140/145	168/170	Oct 30	$3.13	$1.87	42%	1.67	$141.87	$170.63
140/142	172/175	Sep 25	$0.61	$1.89	83%	0.32	$141.39	$173.11
145/146	178/180	Sep 25	$0.61	$1.89	80%	0.32	$145.39	$178.11
137/138	172/175	Sep 25	$0.42	$2.08	87%	0.20	$137.58	$172.92
140/142	158/160	Sep 25	$0.58	$1.92	78%	0.30	$141.42	$158.08
130/135	168/170	Oct 30	$2.08	$2.92	59%	0.71	$132.92	$169.58
148/149	178/180	Sep 25	$0.91	$1.59	64%	0.57	$148.09	$178.41
145/146	172/175	Sep 25	$0.50	$2.00	80%	0.25	$145.50	$173.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 5.41, 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	12%	22.81
$152.50	$155.00	$157.50	Sep 25	$0.39	$2.11	32%	5.41
$155.00	$157.50	$160.00	Sep 25	$0.18	$2.32	19%	12.89
$155.00	$157.50	$160.00	Oct 16	$0.11	$2.39	14%	21.73
$160.00	$162.50	$165.00	Oct 2	$0.06	$2.44	10%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.39	$2.11	43%	5.41
$130.00	$135.00	$140.00	Oct 23	$0.09	$4.91	12%	54.56
$140.00	$145.00	$150.00	Oct 16	$0.44	$4.56	24%	10.36
$170.00	$175.00	$180.00	Oct 16	$0.09	$4.91	10%	54.56
$150.00	$152.50	$155.00	Oct 9	$0.06	$2.44	17%	40.67

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, 78 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	-$1.93	$3.07
$155.00	$160.00	1:2	Oct 9	-$0.21	$4.79
$157.50	$162.50	1:2	Oct 23	-$0.53	$4.47
$160.00	$165.00	1:2	Oct 9	-$0.19	$4.81

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	-$0.42	$4.58
$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 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$5.15	0.45	2.0%	3.39%	5.45%	--	109
$152.50	Oct 30	$6.20	0.50	0.4%	4.08%	4.49%	16	7
$152.50	Oct 23	$6.05	0.51	0.4%	3.98%	4.39%	12	10
$160.00	Oct 30	$3.50	0.35	5.3%	2.30%	7.65%	3	6
$157.50	Oct 30	$4.10	0.39	3.7%	2.70%	6.40%	--	18
$155.00	Oct 23	$4.85	0.45	2.0%	3.19%	5.25%	27	2
$162.50	Oct 30	$2.73	0.32	7.0%	1.80%	8.79%	1	2
$157.50	Oct 23	$3.65	0.40	3.7%	2.40%	6.10%	60	4
$167.50	Oct 30	$1.69	0.25	10.3%	1.11%	11.40%	--	24
$165.00	Oct 30	$2.11	0.26	8.6%	1.39%	10.03%	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 2,561

Total Puts 1,934

Put/Call Ratio 0.76

Net Difference 627

Prior's Put/Call Breakdown

Total Calls 1,658

Total Puts 2,437

Put/Call Ratio 1.47

Net Difference -779

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