ABNB - Options Database

ABNB

AIRBNB INC A

$151.72 +1.43%

(9/24 10:30) ◀

Thursday, September 24, 2026 (10:35am)

▶ (9/24 11:00)

◀ 9/24 10:35 ▶

Option Volume

Detail

ℹ

Current (09/24 10:35am) 5,083

Calls: 3,020 (59%)

Puts: 2,063 (41%)

Prior (08/14) 8,397

Calls: 3,521 (42%)

Puts: 4,876 (58%)

Current vs Prior -39.47%

Calls: -14.23% (Calls)

Puts: -57.69% (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 -36.26%

Calls: -24.28%

Puts: -48.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:35am) $1.83M

Calls: $846.6K (46%)

Puts: $982.7K (54%)

Prior (08/14) $1.50M

Calls: $1.20M (80%)

Puts: $297.4K (20%)

Current vs Prior +22.28%

Calls: -29.37%

Puts: +230.45%

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 -74.22%

Calls: -83.30%

Puts: -51.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:35am) 0.68

Prior (08/14) 1.38

Current vs Prior -50.67%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -35.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:35am) 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 3.24% | 5.37%7.92% | 14.68%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -7.37% | +5.91%+3.62% | +3.00%

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

Current vs 7-Day Avg +7.79% | +10.70%+89.49% | +46.62%

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

Current vs 7-Day Eod -7.37% | +5.91%+5.40% | +1.96%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.91% | 11.21%

Calls: 46.21% | 9.09%

Puts: 45.61% | 13.33%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +57.44% | +28.70%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +7.14% | +28.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio dropping 51% - 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
10:35	BEARISH	BULLISH	BULLISH
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 15 of results (avg 8.5%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 16	4.95	5.35	$5.15	7.8%	3	0.50	57
$150.00	Oct 16	6.35	6.90	$6.63	8.3%	11	0.57	964
$157.50	Oct 16	2.98	3.25	$3.12	8.7%	44	0.36	562
$155.00	Oct 23	4.75	5.20	$4.97	9.1%	28	0.45	2
$150.00	Oct 2	4.20	4.60	$4.40	9.1%	9	0.59	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	6.70	7.05	$6.88	5.1%	95	0.57	763
$150.00	Oct 16	4.30	4.60	$4.45	6.7%	130	0.43	1.6K
$180.00	Oct 2	27.05	29.30	$28.18	8.0%	7	0.97	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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.71, cheapest $0.71)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	0.64	0.77	$0.71	18.3%	5	0.11	605

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	13.90	15.25	$14.58	9.3%	4	1.00	4
$140.00	Sep 25	10.95	12.85	$11.90	16.0%	1	1.00	4
$145.00	Sep 25	5.75	8.50	$7.13	38.6%	1	0.97	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$180.00	Oct 2	27.05	29.30	$28.18	8.0%	7	0.97	2

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 3.6K, top 655)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.14	0.21	$0.18	38.9%	655	0.03	1.7K
$160.00	Oct 16	2.30	2.55	$2.42	10.3%	337	0.30	1.3K
$152.50	Sep 25	1.00	1.55	$1.27	43.3%	121	0.41	184
$150.00	Sep 25	2.03	3.25	$2.64	46.2%	99	0.66	284
$155.00	Oct 16	3.90	4.30	$4.10	9.8%	69	0.43	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	0.76	1.19	$0.98	43.9%	382	0.35	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%	213	0.06	8
$150.00	Oct 16	4.30	4.60	$4.45	6.7%	130	0.43	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 28.8%, max 64.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 25	Oct 30	49.2%	39.5%	24.7%	137	191
$150.00	Sep 25	Oct 30	45.9%	38.6%	19.1%	109	296
$155.00	Sep 25	Oct 30	47.7%	40.8%	16.9%	50	361

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	60.7%	36.8%	64.8%	4	64
$152.50	Sep 25	Oct 23	49.2%	34.8%	41.7%	2	255
$148.00	Sep 25	Oct 2	48.4%	38.2%	26.8%	221	51
$150.00	Sep 25	Oct 30	45.9%	38.6%	19.1%	391	1.3K
$155.00	Sep 25	Oct 30	47.7%	40.8%	16.9%	1	610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.67, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$137.00	$138.00	Sep 25	$0.60	$0.40	$0.60	100%	0.67	$137.60
$152.50	$155.00	Oct 30	$0.82	$1.68	$0.82	50%	2.05	$153.32
$157.50	$160.00	Oct 30	$0.55	$1.95	$0.55	39%	3.55	$158.05
$165.00	$170.00	Oct 23	$0.57	$4.43	$0.57	23%	7.77	$165.57
$170.00	$175.00	Oct 30	$0.43	$4.57	$0.43	18%	10.63	$170.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Oct 16	$0.93	$1.57	$0.93	50%	1.69	$151.57
$149.00	$145.00	Oct 23	$1.13	$2.87	$1.13	40%	2.54	$147.87
$155.00	$152.50	Sep 25	$1.62	$0.88	$1.62	79%	0.54	$153.38
$145.00	$140.00	Oct 9	$0.67	$4.33	$0.67	25%	6.46	$144.33
$145.00	$143.00	Oct 2	$0.19	$1.81	$0.19	21%	9.53	$144.81

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 0.46)

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
$155.00	$157.50	Oct 30	$1.63	$1.63	$0.87	55%	1.87	$156.63
$167.50	$170.00	Oct 9	$0.84	$0.84	$1.66	83%	0.51	$168.34
$162.50	$165.00	Oct 30	$1.25	$1.25	$1.25	68%	1.00	$163.75
$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	$0.80	$0.80	$0.20	57%	4.00	$149.20
$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
$149.00	$148.00	Sep 25	$0.62	$0.62	$0.38	69%	1.63	$148.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.52, cheapest $1.04)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$1.38	60.7%	36.9%
$152.50	Sep 25	Oct 2	$1.80	49.2%	38.0%
$150.00	Sep 25	Oct 2	$1.76	45.9%	38.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$1.04	60.7%	36.9%
$152.50	Sep 25	Oct 2	$1.47	49.2%	38.0%
$150.00	Sep 25	Oct 2	$1.69	45.9%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.34% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$1.27	$2.28	$3.55	$148.95	$156.05	2.34%
$150.00	Sep 25	$2.64	$0.98	$3.62	$146.38	$153.62	2.39%
$155.00	Sep 25	$0.49	$3.90	$4.39	$150.61	$159.39	2.89%
$149.00	Sep 25	$3.67	$1.11	$4.78	$144.22	$153.78	3.15%
$157.50	Sep 25	$0.18	$5.98	$6.16	$151.34	$163.66	4.06%
$152.50	Oct 2	$3.07	$3.75	$6.82	$145.68	$159.32	4.50%
$150.00	Oct 2	$4.40	$2.67	$7.07	$142.93	$157.07	4.66%
$155.00	Oct 2	$2.07	$5.08	$7.15	$147.85	$162.15	4.71%
$149.00	Oct 2	$5.05	$2.15	$7.20	$141.80	$156.20	4.75%
$145.00	Sep 25	$7.13	$0.14	$7.27	$137.73	$152.27	4.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.31% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$147.00	Sep 25	$0.18	$0.29	$0.47	$146.53	$157.97
$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	$0.18	$0.46	$0.64	$145.36	$158.14
$157.50	$148.00	Sep 25	$0.18	$0.49	$0.67	$147.33	$158.17
$172.50	$146.00	Sep 25	$0.25	$0.46	$0.71	$145.29	$173.21
$155.00	$147.00	Sep 25	$0.49	$0.29	$0.78	$146.22	$155.78
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 0.40, avg credit $0.90)

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	83%	0.32	$141.39	$173.11
137/138	172/175	Sep 25	$0.43	$2.07	87%	0.21	$137.57	$172.93
145/146	178/180	Sep 25	$0.61	$1.89	80%	0.32	$145.39	$178.11
140/142	158/160	Sep 25	$0.54	$1.96	80%	0.28	$141.46	$158.04
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	79%	0.25	$145.50	$173.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 6.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.16	$4.84	12%	30.25
$152.50	$155.00	$157.50	Oct 16	$0.07	$2.43	14%	34.71
$157.50	$160.00	$162.50	Oct 16	$0.05	$2.45	12%	49.00
$150.00	$152.50	$155.00	Sep 25	$0.59	$1.91	45%	3.24
$152.50	$155.00	$157.50	Oct 2	$0.25	$2.25	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.32	$2.18	44%	6.81
$130.00	$135.00	$140.00	Oct 23	$0.06	$4.94	12%	82.33
$170.00	$175.00	$180.00	Oct 16	$0.09	$4.91	11%	54.56
$155.00	$157.50	$160.00	Oct 9	$0.10	$2.40	16%	24.00
$130.00	$135.00	$140.00	Oct 2	$0.14	$4.86	9%	34.71

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 $-0.97, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$149.00	1:2	Sep 25	-$0.21	$3.79
$140.00	$145.00	1:2	Sep 25	-$2.36	$2.64
$145.00	$150.00	1:2	Oct 9	-$1.67	$3.33
$155.00	$160.00	1:2	Oct 9	-$0.07	$4.93
$157.50	$162.50	1:2	Oct 23	-$0.85	$4.15

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
$155.00	$152.50	1:2	Sep 25	-$0.66	$1.84
$150.00	$145.00	1:2	Oct 16	-$0.77	$4.23
$149.00	$145.00	1:2	Oct 9	-$0.32	$3.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.39%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$5.15	0.45	2.2%	3.39%	5.56%	--	109
$152.50	Oct 30	$6.20	0.50	0.5%	4.09%	4.60%	16	7
$160.00	Oct 30	$3.50	0.35	5.5%	2.31%	7.76%	3	6
$157.50	Oct 30	$4.10	0.39	3.8%	2.70%	6.51%	--	18
$152.50	Oct 23	$5.85	0.51	0.5%	3.86%	4.37%	13	10
$155.00	Oct 23	$4.75	0.45	2.2%	3.13%	5.29%	28	2
$162.50	Oct 30	$2.76	0.32	7.1%	1.82%	8.92%	1	2
$157.50	Oct 23	$3.70	0.39	3.8%	2.44%	6.25%	61	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 3,020

Total Puts 2,063

Put/Call Ratio 0.68

Net Difference 957

Prior's Put/Call Breakdown

Total Calls 3,521

Total Puts 4,876

Put/Call Ratio 1.38

Net Difference -1,355

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