ABNB - Options Database

ABNB

AIRBNB INC A

$151.65 +1.38%

(9/24 10:35) ◀

Thursday, September 24, 2026 (11:00am)

▶ (9/24 12:00)

◀ 9/24 11:00 ▶

Option Volume

Detail

ℹ

Current (09/24 11:00am) 5,962

Calls: 3,634 (61%)

Puts: 2,328 (39%)

Prior (08/14) 10,202

Calls: 4,699 (46%)

Puts: 5,503 (54%)

Current vs Prior -41.56%

Calls: -22.66% (Calls)

Puts: -57.70% (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 -25.23%

Calls: -8.88%

Puts: -41.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 11:00am) $2.36M

Calls: $1.19M (50%)

Puts: $1.18M (50%)

Prior (08/14) $1.76M

Calls: $1.34M (76%)

Puts: $421.9K (24%)

Current vs Prior +33.92%

Calls: -11.61%

Puts: +178.72%

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 -66.72%

Calls: -76.60%

Puts: -42.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 11:00am) 0.64

Prior (08/14) 1.17

Current vs Prior -45.30%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -39.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 11:00am) 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 3.34% | 5.47%7.99% | 14.88%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -4.51% | +7.91%+4.54% | +4.34%

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

Current vs 7-Day Avg +11.13% | +12.79%+91.15% | +48.54%

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

Current vs 7-Day Eod -4.51% | +7.91%+6.33% | +3.29%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.32% | 10.83%

Calls: 28.42% | 10.99%

Puts: 34.23% | 10.67%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +7.41% | +24.34%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg -26.91% | +24.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
11:00	BULLISH	BULLISH	BULLISH
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 31 of results (avg 8.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	3.95	4.15	$4.05	4.9%	162	0.43	627
$150.00	Oct 16	6.30	6.75	$6.53	6.9%	11	0.57	964
$148.00	Oct 16	7.40	8.00	$7.70	7.8%	6	0.63	--
$155.00	Oct 23	4.75	5.15	$4.95	8.1%	68	0.45	2
$150.00	Oct 9	5.30	5.75	$5.53	8.1%	1	0.58	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	6.80	7.05	$6.93	3.6%	124	0.57	763
$152.50	Oct 16	5.45	5.70	$5.58	4.5%	24	0.50	30
$150.00	Oct 16	4.25	4.50	$4.38	5.7%	155	0.43	1.6K
$157.50	Oct 23	8.85	9.45	$9.15	6.6%	--	0.61	12
$170.00	Oct 2	17.65	18.90	$18.27	6.8%	51	0.94	91

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.66, cheapest $0.66)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	0.61	0.71	$0.66	15.2%	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. 71 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	10.95	12.85	$11.90	16.0%	1	1.00	4
$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
$137.00	Sep 25	14.10	15.65	$14.88	10.4%	7	0.95	4
$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%	9	1.00	121
$162.50	Sep 25	10.15	11.40	$10.78	11.6%	--	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. 131 active (total vol 4.1K, top 758)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.13	0.19	$0.16	37.5%	758	0.03	1.7K
$160.00	Oct 16	2.26	2.50	$2.38	10.1%	340	0.29	1.3K
$155.00	Oct 16	3.95	4.15	$4.05	4.9%	162	0.43	627
$152.50	Sep 25	1.08	1.50	$1.29	32.6%	135	0.42	184
$150.00	Sep 25	2.44	3.25	$2.85	28.4%	99	0.66	284

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	0.75	1.18	$0.97	44.3%	382	0.35	1.3K
$148.00	Sep 25	0.32	0.72	$0.52	76.9%	221	0.20	20
$143.00	Sep 25	0.01	0.08	$0.05	140.0%	215	0.03	8
$150.00	Oct 16	4.25	4.50	$4.38	5.7%	155	0.43	1.6K
$155.00	Oct 16	6.80	7.05	$6.93	3.6%	124	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. 9 strikes (avg 26.7%, max 34.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 30	46.7%	36.3%	28.8%	109	296
$152.50	Sep 25	Oct 30	49.2%	39.4%	24.7%	151	191
$155.00	Sep 25	Oct 30	47.2%	39.0%	21.2%	60	361

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	50.1%	37.4%	34.2%	4	64
$148.00	Sep 25	Oct 2	50.8%	37.9%	34.1%	221	51
$152.50	Sep 25	Oct 23	49.2%	37.8%	30.1%	3	255
$150.00	Sep 25	Oct 30	46.7%	36.3%	28.8%	391	1.3K
$155.00	Sep 25	Oct 30	47.2%	39.0%	21.2%	1	610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 15.67, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Oct 30	$0.15	$2.35	$0.15	35%	15.67	$160.15
$165.00	$170.00	Nov 6	$0.65	$4.35	$0.65	30%	6.69	$165.65
$157.50	$160.00	Oct 30	$0.53	$1.97	$0.53	40%	3.72	$158.03
$170.00	$175.00	Oct 30	$0.38	$4.62	$0.38	17%	12.16	$170.38
$160.00	$165.00	Oct 9	$0.58	$4.42	$0.58	25%	7.62	$160.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 9	$0.27	$4.73	$0.27	23%	17.52	$144.73
$170.00	$147.00	Nov 6	$13.52	$9.48	$13.52	76%	0.70	$156.48
$162.50	$160.00	Oct 16	$1.50	$1.00	$1.50	77%	0.67	$161.00
$150.00	$149.00	Oct 30	$0.27	$0.73	$0.27	44%	2.70	$149.73
$145.00	$143.00	Oct 2	$0.20	$1.80	$0.20	21%	9.00	$144.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 1.25, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 30	$1.39	$1.39	$1.11	75%	1.25	$168.89
$162.50	$165.00	Oct 30	$1.40	$1.40	$1.10	68%	1.27	$163.90
$167.50	$170.00	Oct 9	$0.83	$0.83	$1.67	83%	0.50	$168.33
$177.50	$180.00	Oct 9	$0.48	$0.48	$2.02	91%	0.24	$177.98
$155.00	$157.50	Oct 30	$1.35	$1.35	$1.15	54%	1.17	$156.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$145.00	Oct 9	$1.73	$1.73	$2.27	61%	0.76	$147.27
$142.00	$140.00	Sep 25	$0.43	$0.43	$1.57	89%	0.27	$141.57
$135.00	$130.00	Oct 30	$0.82	$0.82	$4.18	84%	0.20	$134.18
$149.00	$145.00	Oct 30	$1.68	$1.68	$2.32	58%	0.72	$147.32
$138.00	$137.00	Sep 25	$0.25	$0.25	$0.75	92%	0.33	$137.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.67, cheapest $1.53)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 25	Oct 2	$1.85	49.2%	38.4%
$150.00	Sep 25	Oct 2	$1.70	46.7%	37.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 25	Oct 2	$1.53	49.2%	38.4%
$150.00	Sep 25	Oct 2	$1.60	46.7%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.31% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$1.29	$2.22	$3.51	$148.99	$156.01	2.31%
$150.00	Sep 25	$2.85	$0.97	$3.82	$146.18	$153.82	2.52%
$155.00	Sep 25	$0.48	$4.05	$4.53	$150.47	$159.53	2.99%
$149.00	Sep 25	$3.83	$0.75	$4.58	$144.42	$153.58	3.02%
$157.50	Sep 25	$0.16	$5.98	$6.14	$151.36	$163.64	4.05%
$152.50	Oct 2	$3.14	$3.75	$6.89	$145.61	$159.39	4.54%
$150.00	Oct 2	$4.55	$2.57	$7.12	$142.88	$157.12	4.70%
$145.00	Sep 25	$7.13	$0.14	$7.27	$137.73	$152.27	4.79%
$149.00	Oct 2	$5.13	$2.15	$7.28	$141.72	$156.28	4.80%
$155.00	Oct 2	$2.02	$5.30	$7.32	$147.68	$162.32	4.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.28% of stock, avg 3.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 25	$0.16	$0.27	$0.43	$145.57	$157.93
$172.50	$146.00	Sep 25	$0.25	$0.27	$0.52	$145.48	$173.02
$157.50	$147.00	Sep 25	$0.16	$0.36	$0.52	$146.48	$158.02
$177.50	$146.00	Sep 25	$0.30	$0.27	$0.57	$145.43	$178.07
$172.50	$147.00	Sep 25	$0.25	$0.36	$0.61	$146.39	$173.11
$177.50	$147.00	Sep 25	$0.30	$0.36	$0.66	$146.34	$178.16
$157.50	$148.00	Sep 25	$0.16	$0.52	$0.68	$147.32	$158.18
$155.00	$146.00	Sep 25	$0.48	$0.27	$0.75	$145.25	$155.75
$155.00	$147.00	Sep 25	$0.48	$0.36	$0.84	$146.16	$155.84
$172.50	$148.00	Sep 25	$0.25	$0.52	$0.77	$147.23	$173.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 0.40, avg credit $0.84)

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
140/142	172/175	Sep 25	$0.61	$1.89	83%	0.32	$141.39	$173.11
130/135	168/170	Oct 30	$2.21	$2.79	59%	0.79	$132.79	$169.71
137/138	172/175	Sep 25	$0.43	$2.07	87%	0.21	$137.57	$172.93
140/142	158/160	Sep 25	$0.53	$1.97	80%	0.27	$141.47	$158.03
145/146	178/180	Sep 25	$0.42	$2.08	83%	0.20	$145.58	$177.92
140/145	168/170	Oct 30	$2.86	$2.14	42%	1.34	$142.14	$170.36
140/142	155/158	Sep 25	$0.75	$1.75	68%	0.43	$141.25	$155.75
137/138	158/160	Sep 25	$0.35	$2.15	84%	0.16	$137.65	$157.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 24.00, 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	12%	30.25
$150.00	$152.50	$155.00	Oct 16	$0.08	$2.42	15%	30.25
$160.00	$162.50	$165.00	Oct 2	$0.06	$2.44	9%	40.67
$155.00	$157.50	$160.00	Oct 16	$0.13	$2.37	13%	18.23
$155.00	$157.50	$160.00	Oct 2	$0.21	$2.29	18%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.10	$2.40	33%	24.00
$130.00	$135.00	$140.00	Oct 30	$0.11	$4.89	14%	44.45
$150.00	$152.50	$155.00	Sep 25	$0.58	$1.92	44%	3.31
$157.50	$160.00	$162.50	Oct 9	$0.09	$2.41	15%	26.78
$130.00	$135.00	$140.00	Oct 16	$0.25	$4.75	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-1.27, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$149.00	1:2	Sep 25	-$0.53	$3.47
$140.00	$145.00	1:2	Sep 25	-$2.36	$2.64
$145.00	$150.00	1:2	Oct 9	-$1.53	$3.47
$155.00	$160.00	1:2	Oct 9	-$0.04	$4.96
$157.50	$162.50	1:2	Oct 23	-$0.73	$4.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$1.27	$11.23
$180.00	$170.00	1:2	Oct 2	-$8.36	$1.64
$155.00	$152.50	1:2	Sep 25	-$0.39	$2.11
$145.00	$140.00	1:2	Oct 23	-$0.68	$4.32
$135.00	$130.00	1:2	Oct 30	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 4.25%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$152.50	Oct 30	$6.45	0.51	0.6%	4.25%	4.81%	16	7
$165.00	Nov 6	$2.78	0.30	8.8%	1.83%	10.64%	3	--
$155.00	Oct 30	$5.20	0.46	2.2%	3.43%	5.64%	--	109
$157.50	Oct 30	$4.25	0.40	3.9%	2.80%	6.66%	--	18
$160.00	Oct 30	$3.50	0.35	5.5%	2.31%	7.81%	3	6
$162.50	Oct 30	$2.75	0.33	7.2%	1.81%	8.97%	1	2
$155.00	Oct 23	$4.75	0.45	2.2%	3.13%	5.34%	68	2
$152.50	Oct 23	$5.80	0.51	0.6%	3.82%	4.39%	13	10
$157.50	Oct 23	$3.75	0.39	3.9%	2.47%	6.33%	61	4
$167.50	Oct 30	$1.78	0.25	10.4%	1.17%	11.63%	--	24

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 3,634

Total Puts 2,328

Put/Call Ratio 0.64

Net Difference 1,306

Prior's Put/Call Breakdown

Total Calls 4,699

Total Puts 5,503

Put/Call Ratio 1.17

Net Difference -804

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