ABNB - Options Database

ABNB

AIRBNB INC A

$151.91 +1.56%

(9/24 10:25) ◀

Thursday, September 24, 2026 (10:30am)

▶ (9/24 10:35)

◀ 9/24 10:30 ▶

Option Volume

Detail

ℹ

Current (09/24 10:30am) 4,620

Calls: 2,624 (57%)

Puts: 1,996 (43%)

Prior (08/14) 7,590

Calls: 2,790 (37%)

Puts: 4,800 (63%)

Current vs Prior -39.13%

Calls: -5.95% (Calls)

Puts: -58.42% (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 -42.06%

Calls: -34.20%

Puts: -49.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:30am) $1.64M

Calls: $690.0K (42%)

Puts: $947.2K (58%)

Prior (08/14) $1.46M

Calls: $1.20M (82%)

Puts: $261.6K (18%)

Current vs Prior +11.77%

Calls: -42.65%

Puts: +262.08%

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 -76.93%

Calls: -86.39%

Puts: -53.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:30am) 0.76

Prior (08/14) 1.72

Current vs Prior -55.79%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -27.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 10:30am) 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 3.42% | 5.40%8.02% | 14.95%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -2.41% | +6.55%+4.96% | +4.86%

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

Current vs 7-Day Avg +13.56% | +11.38%+91.93% | +49.27%

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

Current vs 7-Day Eod -2.41% | +6.55%+6.76% | +3.80%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.88% | 16.05%

Calls: 27.27% | 14.19%

Puts: 48.50% | 17.91%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +29.90% | +84.27%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg -11.60% | +84.06%

Liquidity Expensive

Add Card

🤖 AI Insights

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 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
10:30	BEARISH	BULLISH	BULLISH
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 16 of results (avg 8.3%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 16	5.20	5.40	$5.30	3.8%	3	0.51	57
$150.00	Oct 16	6.55	7.00	$6.78	6.6%	9	0.58	964
$148.00	Oct 16	7.65	8.20	$7.93	6.9%	5	0.64	--
$140.00	Oct 16	13.30	14.40	$13.85	7.9%	1	0.83	143
$155.00	Oct 23	4.90	5.35	$5.13	8.8%	28	0.45	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	6.50	7.00	$6.75	7.4%	75	0.56	763
$180.00	Oct 2	27.05	29.30	$28.18	8.0%	7	1.00	2
$170.00	Oct 2	17.65	19.15	$18.40	8.2%	50	0.94	91
$180.00	Oct 16	27.00	29.60	$28.30	9.2%	9	1.00	121
$155.00	Oct 9	5.70	6.25	$5.98	9.2%	--	0.59	34

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	0.42	$0.39	15.4%	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. 69 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	11.35	12.85	$12.10	12.4%	1	1.00	4
$125.00	Oct 16	26.15	29.10	$27.63	10.7%	--	0.96	94
$137.00	Sep 25	13.65	15.50	$14.58	12.7%	4	0.96	4
$135.00	Oct 2	15.95	18.65	$17.30	15.6%	--	0.95	600
$145.00	Sep 25	5.75	8.50	$7.13	38.6%	1	0.95	2

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%	9	1.00	121
$162.50	Sep 25	9.55	11.90	$10.73	21.9%	--	0.98	26
$170.00	Sep 25	17.05	19.30	$18.18	12.4%	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. 117 active (total vol 3.5K, top 655)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.11	0.21	$0.16	62.5%	655	0.03	1.7K
$160.00	Oct 16	2.39	2.62	$2.51	9.2%	337	0.30	1.3K
$152.50	Sep 25	1.28	1.68	$1.48	27.0%	120	0.45	184
$150.00	Sep 25	2.47	3.25	$2.86	27.3%	99	0.69	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	0.75	0.94	$0.85	22.4%	360	0.32	1.3K
$148.00	Sep 25	0.25	0.72	$0.49	95.9%	221	0.19	20
$143.00	Sep 25	0.01	0.30	$0.16	181.2%	213	0.06	8
$150.00	Oct 16	4.10	4.70	$4.40	13.6%	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 35.1%, max 73.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 25	Oct 30	55.6%	39.4%	41.0%	136	191
$155.00	Sep 25	Oct 30	48.9%	40.8%	20.1%	45	361
$150.00	Sep 25	Oct 30	44.9%	38.6%	16.6%	109	296

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	63.7%	36.8%	73.0%	4	64
$152.50	Sep 25	Oct 23	55.6%	35.0%	59.0%	2	255
$148.00	Sep 25	Oct 2	50.8%	37.9%	34.3%	221	51
$155.00	Sep 25	Oct 30	48.9%	40.8%	20.1%	1	610
$150.00	Sep 25	Oct 30	44.9%	38.6%	16.6%	369	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 21.73, avg 5.25)

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
$155.00	$157.50	Oct 23	$0.48	$2.02	$0.48	45%	4.21	$155.48
$137.00	$138.00	Sep 25	$0.53	$0.47	$0.53	96%	0.89	$137.53
$152.50	$155.00	Oct 30	$0.82	$1.68	$0.82	50%	2.05	$153.32
$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
$149.00	$145.00	Oct 23	$0.93	$3.07	$0.93	40%	3.30	$148.07
$152.50	$150.00	Oct 9	$0.94	$1.56	$0.94	50%	1.66	$151.56
$145.00	$143.00	Oct 2	$0.18	$1.82	$0.18	20%	10.11	$144.82
$155.00	$152.50	Sep 25	$1.57	$0.93	$1.57	76%	0.59	$153.43
$152.50	$150.00	Oct 16	$1.00	$1.50	$1.00	50%	1.50	$151.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 1.00, avg 0.47)

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	82%	0.51	$168.34
$162.50	$165.00	Oct 30	$1.23	$1.23	$1.27	68%	0.97	$163.73
$157.50	$162.50	Oct 23	$2.13	$2.13	$2.87	60%	0.74	$159.63
$155.00	$157.50	Oct 30	$1.55	$1.55	$0.95	55%	1.63	$156.55

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	$0.83	$0.83	$0.17	58%	4.88	$149.17
$149.00	$148.00	Sep 25	$0.62	$0.62	$0.38	70%	1.63	$148.38
$150.00	$149.00	Oct 30	$0.79	$0.79	$0.21	56%	3.76	$149.21
$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. 5 found (avg debit $1.49, cheapest $0.99)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 25	Oct 2	$1.82	55.6%	38.5%
$150.00	Sep 25	Oct 2	$1.72	44.9%	37.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$0.99	63.7%	37.6%
$152.50	Sep 25	Oct 2	$1.30	55.6%	38.5%
$150.00	Sep 25	Oct 2	$1.64	44.9%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.44% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 25	$2.86	$0.85	$3.71	$146.29	$153.71	2.44%
$152.50	Sep 25	$1.48	$2.33	$3.81	$148.69	$156.31	2.51%
$155.00	Sep 25	$0.59	$3.90	$4.49	$150.51	$159.49	2.96%
$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	$3.30	$3.63	$6.93	$145.57	$159.43	4.56%
$150.00	Oct 2	$4.58	$2.49	$7.07	$142.93	$157.07	4.65%
$155.00	Oct 2	$2.20	$4.95	$7.15	$147.85	$162.15	4.71%
$145.00	Sep 25	$7.13	$0.14	$7.27	$137.73	$152.27	4.79%
$149.00	Oct 2	$5.25	$2.10	$7.35	$141.65	$156.35	4.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.34% of stock, avg 3.32%)

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
$177.50	$148.00	Sep 25	$0.30	$0.49	$0.79	$147.21	$178.29
$155.00	$147.00	Sep 25	$0.59	$0.29	$0.88	$146.12	$155.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 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
137/138	178/180	Sep 25	$0.54	$1.96	87%	0.28	$137.46	$178.04
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	84%	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	$0.43	$2.07	87%	0.21	$137.57	$172.93
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	65%	0.57	$148.09	$178.41
130/135	168/170	Oct 30	$2.08	$2.92	59%	0.71	$132.92	$169.58
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. 74 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.49	$2.01	45%	4.10
$150.00	$152.50	$155.00	Oct 2	$0.18	$2.32	23%	12.89
$135.00	$140.00	$145.00	Oct 16	$0.38	$4.62	18%	12.16
$160.00	$162.50	$165.00	Oct 2	$0.06	$2.44	10%	40.67
$155.00	$157.50	$160.00	Sep 25	$0.22	$2.28	20%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.09	$2.41	44%	26.78
$170.00	$175.00	$180.00	Oct 16	$0.09	$4.91	11%	54.56
$130.00	$135.00	$140.00	Oct 23	$0.12	$4.88	11%	40.67
$155.00	$157.50	$160.00	Oct 9	$0.05	$2.45	16%	49.00
$150.00	$152.50	$155.00	Oct 2	$0.18	$2.32	23%	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. 99 found (best net $-0.97, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Sep 25	-$2.16	$2.84
$145.00	$149.00	1:2	Sep 25	-$0.21	$3.79
$145.00	$150.00	1:2	Oct 9	-$1.83	$3.17
$155.00	$160.00	1:2	Oct 9	-$0.19	$4.81
$150.00	$152.50	1:2	Sep 25	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$0.97	$11.53
$180.00	$170.00	1:2	Oct 2	-$8.62	$1.38
$150.00	$145.00	1:2	Oct 16	-$0.70	$4.30
$155.00	$152.50	1:2	Sep 25	-$0.76	$1.74
$145.00	$140.00	1:2	Oct 9	-$0.13	$4.87

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 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$5.15	0.45	2.0%	3.39%	5.42%	--	109
$152.50	Oct 30	$6.20	0.50	0.4%	4.08%	4.47%	16	7
$160.00	Oct 30	$3.50	0.35	5.3%	2.30%	7.63%	3	6
$152.50	Oct 23	$6.00	0.51	0.4%	3.95%	4.34%	13	10
$155.00	Oct 23	$4.90	0.45	2.0%	3.23%	5.26%	28	2
$157.50	Oct 30	$4.10	0.39	3.7%	2.70%	6.38%	--	18
$157.50	Oct 23	$4.00	0.40	3.7%	2.63%	6.31%	60	4
$162.50	Oct 30	$2.73	0.32	7.0%	1.80%	8.77%	1	2
$167.50	Oct 30	$1.69	0.25	10.3%	1.11%	11.38%	--	24
$165.00	Oct 30	$2.11	0.26	8.6%	1.39%	10.01%	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 2,624

Total Puts 1,996

Put/Call Ratio 0.76

Net Difference 628

Prior's Put/Call Breakdown

Total Calls 2,790

Total Puts 4,800

Put/Call Ratio 1.72

Net Difference -2,010

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