ABNB - Options Database

ABNB

AIRBNB INC A

$151.11 +1.02%

(9/24 11:00) ◀

Thursday, September 24, 2026 (12:00pm)

▶ (9/24 13:00)

◀ 9/24 12:00 ▶

Option Volume

Detail

ℹ

Current (09/24 12:00pm) 9,519

Calls: 5,291 (56%)

Puts: 4,228 (44%)

Prior (08/20) 6,853

Calls: 3,496 (51%)

Puts: 3,357 (49%)

Current vs Prior +38.90%

Calls: +51.34% (Calls)

Puts: +25.95% (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 +19.37%

Calls: +32.67%

Puts: +6.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 12:00pm) $4.93M

Calls: $2.57M (52%)

Puts: $2.36M (48%)

Prior (08/20) $12.21M

Calls: $10.49M (86%)

Puts: $1.71M (14%)

Current vs Prior -59.62%

Calls: -75.48%

Puts: +37.55%

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 -30.54%

Calls: -49.22%

Puts: +16.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 12:00pm) 0.80

Prior (08/20) 0.96

Current vs Prior -16.78%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -24.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 12:00pm) 220,694

Calls: 105,705 (48%)

Puts: 114,989 (52%)

Prior (08/20) 262,087

Calls: 135,837 (52%)

Puts: 126,250 (48%)

Current vs Prior -15.79%

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 3.16% | 5.38%7.94% | 14.84%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -9.83% | +6.07%+3.96% | +4.11%

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

Current vs 7-Day Avg +4.92% | +10.88%+90.09% | +48.21%

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

Current vs 7-Day Eod -9.83% | +6.07%+5.74% | +3.06%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.07% | 10.45%

Calls: 26.32% | 10.90%

Puts: 17.83% | 10.00%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior -24.31% | +19.98%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg -48.49% | +19.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Declining open interest (down 16%) indicates positions being closed.

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 NEUTRAL

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
12:00	BULLISH	BULLISH	BULLISH
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 22 of results (avg 8.5%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Oct 16	7.15	7.65	$7.40	6.8%	6	0.62	--
$150.00	Oct 16	6.00	6.50	$6.25	8.0%	17	0.56	964
$152.50	Oct 16	4.75	5.20	$4.97	9.1%	23	0.48	57
$150.00	Oct 9	5.05	5.55	$5.30	9.4%	1	0.56	35
$125.00	Oct 16	26.15	28.90	$27.53	10.0%	--	0.96	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	22.80	24.30	$23.55	6.4%	8	0.94	464
$157.50	Oct 23	9.15	9.80	$9.48	6.9%	--	0.62	12
$170.00	Oct 16	18.20	19.50	$18.85	6.9%	4	0.90	540
$155.00	Oct 16	6.90	7.45	$7.18	7.7%	165	0.59	763
$160.00	Oct 16	10.40	11.25	$10.83	7.8%	30	0.72	723

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
$160.00	Oct 2	0.65	0.77	$0.71	16.9%	29	0.16	114

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 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	10.85	12.85	$11.85	16.9%	1	0.98	4
$135.00	Oct 2	15.95	18.55	$17.25	15.1%	--	0.97	600
$137.00	Sep 25	13.90	15.40	$14.65	10.2%	14	0.96	4
$125.00	Oct 16	26.15	28.90	$27.53	10.0%	--	0.96	94
$130.00	Oct 16	21.30	24.15	$22.73	12.5%	--	0.94	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	4.90	7.05	$5.98	36.0%	12	1.00	463
$160.00	Sep 25	8.00	9.20	$8.60	14.0%	15	1.00	470
$162.50	Sep 25	9.50	12.10	$10.80	24.1%	--	1.00	26
$165.00	Sep 25	12.45	14.30	$13.38	13.8%	10	1.00	40
$167.50	Sep 25	14.55	17.00	$15.78	15.5%	--	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 5.4K, top 792)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.11	0.17	$0.14	42.9%	792	0.03	1.7K
$160.00	Oct 16	2.09	2.35	$2.22	11.7%	367	0.28	1.3K
$155.00	Oct 16	3.65	4.05	$3.85	10.4%	225	0.41	627
$152.50	Sep 25	0.80	1.06	$0.93	28.0%	215	0.39	184
$167.50	Oct 23	1.31	1.57	$1.44	18.1%	160	0.18	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	0.00	0.51	$0.26	196.2%	480	0.07	122
$150.00	Sep 25	0.85	1.20	$1.02	34.3%	390	0.36	1.3K
$148.00	Sep 25	0.35	0.54	$0.45	42.2%	272	0.20	20
$143.00	Sep 25	0.01	0.08	$0.05	140.0%	265	0.03	8
$150.00	Oct 16	4.35	4.75	$4.55	8.8%	167	0.44	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 22.4%, max 43.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 30	48.0%	38.0%	26.2%	112	296
$155.00	Sep 25	Oct 30	45.0%	42.0%	7.2%	71	361

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	50.8%	35.5%	43.3%	4	64
$148.00	Sep 25	Oct 2	47.5%	36.7%	29.6%	272	51
$150.00	Sep 25	Oct 30	48.0%	38.0%	26.2%	399	1.3K
$147.00	Sep 25	Nov 6	51.9%	44.0%	17.9%	77	116
$152.50	Sep 25	Oct 23	40.7%	38.3%	6.2%	5	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 1.78, avg 5.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Oct 9	$0.21	$4.79	$0.21	24%	22.81	$160.21
$160.00	$162.50	Oct 30	$0.15	$2.35	$0.15	34%	15.67	$160.15
$165.00	$170.00	Nov 6	$0.67	$4.33	$0.67	30%	6.46	$165.67
$157.50	$160.00	Oct 30	$0.50	$2.00	$0.50	38%	4.00	$158.00
$152.50	$155.00	Oct 30	$0.82	$1.68	$0.82	49%	2.05	$153.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Oct 9	$0.90	$1.60	$0.90	77%	1.78	$159.10
$162.50	$160.00	Oct 16	$1.20	$1.30	$1.20	78%	1.08	$161.30
$170.00	$147.00	Nov 6	$13.52	$9.48	$13.52	77%	0.70	$156.48
$160.00	$157.50	Oct 2	$1.62	$0.88	$1.62	84%	0.54	$158.38
$155.00	$152.50	Sep 25	$1.53	$0.97	$1.53	85%	0.63	$153.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 2.05, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 30	$1.68	$1.68	$0.82	56%	2.05	$156.68
$162.50	$165.00	Oct 30	$1.30	$1.30	$1.20	69%	1.08	$163.80
$167.50	$170.00	Oct 9	$0.81	$0.81	$1.69	83%	0.48	$168.31
$177.50	$180.00	Oct 9	$0.59	$0.59	$1.91	91%	0.31	$178.09
$177.50	$180.00	Sep 25	$0.27	$0.27	$2.23	95%	0.12	$177.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$140.00	Oct 30	$1.08	$1.08	$0.92	71%	1.17	$140.92
$147.00	$144.00	Nov 6	$1.47	$1.47	$1.53	61%	0.96	$145.53
$142.00	$140.00	Sep 25	$0.43	$0.43	$1.57	88%	0.27	$141.57
$135.00	$130.00	Oct 30	$0.84	$0.84	$4.16	83%	0.20	$134.16
$145.00	$143.00	Oct 23	$0.85	$0.85	$1.15	68%	0.74	$144.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.74, cheapest $1.66)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.66	48.0%	37.0%
$152.50	Sep 25	Oct 2	$1.88	40.7%	37.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.73	48.0%	37.0%
$152.50	Sep 25	Oct 2	$1.70	40.7%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.14% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 25	$0.93	$2.30	$3.23	$149.27	$155.73	2.14%
$150.00	Sep 25	$2.47	$1.02	$3.49	$146.51	$153.49	2.31%
$149.00	Sep 25	$3.26	$0.78	$4.04	$144.96	$153.04	2.67%
$155.00	Sep 25	$0.39	$3.83	$4.22	$150.78	$159.22	2.79%
$157.50	Sep 25	$0.13	$5.98	$6.11	$151.39	$163.61	4.04%
$152.50	Oct 2	$2.81	$4.00	$6.81	$145.69	$159.31	4.51%
$150.00	Oct 2	$4.13	$2.75	$6.88	$143.12	$156.88	4.55%
$149.00	Oct 2	$4.70	$2.34	$7.04	$141.96	$156.04	4.66%
$145.00	Sep 25	$7.00	$0.14	$7.14	$137.86	$152.14	4.73%
$155.00	Oct 2	$1.85	$5.65	$7.50	$147.50	$162.50	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.32% of stock, avg 3.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$147.00	Sep 25	$0.13	$0.36	$0.49	$146.51	$157.99
$157.50	$148.00	Sep 25	$0.13	$0.45	$0.58	$147.42	$158.08
$155.00	$147.00	Sep 25	$0.39	$0.36	$0.75	$146.25	$155.75
$155.00	$148.00	Sep 25	$0.39	$0.45	$0.84	$147.16	$155.84
$157.50	$149.00	Sep 25	$0.13	$0.78	$0.91	$148.09	$158.41
$157.50	$135.00	Sep 25	$0.13	$1.07	$1.20	$133.80	$158.70
$155.00	$149.00	Sep 25	$0.39	$0.78	$1.17	$147.83	$156.17
$155.00	$135.00	Sep 25	$0.39	$1.07	$1.46	$133.54	$156.46
$157.50	$150.00	Sep 25	$0.13	$1.02	$1.15	$148.85	$158.65
$152.50	$147.00	Sep 25	$0.93	$0.36	$1.29	$145.71	$153.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 19.83, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/142	162/165	Oct 30	$2.38	$0.12	40%	19.83	$139.62	$164.88
140/142	168/170	Oct 30	$1.61	$0.89	50%	1.81	$140.39	$169.11
140/142	178/180	Sep 25	$0.70	$1.80	84%	0.39	$141.30	$178.20
140/142	165/168	Oct 30	$1.61	$0.89	46%	1.81	$140.39	$166.61
140/142	178/180	Oct 30	$1.26	$1.24	59%	1.02	$140.74	$178.76
137/138	178/180	Sep 25	$0.52	$1.98	87%	0.26	$137.48	$178.02
143/145	172/175	Oct 23	$1.18	$1.32	56%	0.89	$143.82	$173.68
140/142	158/160	Sep 25	$0.53	$1.97	81%	0.27	$141.47	$158.03
143/145	175/178	Oct 23	$1.05	$1.45	60%	0.72	$143.95	$176.05
143/145	170/172	Oct 23	$1.20	$1.30	53%	0.92	$143.80	$171.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.29	$4.71	19%	16.24
$152.50	$155.00	$157.50	Sep 25	$0.28	$2.22	31%	7.93
$155.00	$157.50	$160.00	Oct 16	$0.11	$2.39	13%	21.73
$155.00	$157.50	$160.00	Sep 25	$0.16	$2.34	16%	14.62
$160.00	$162.50	$165.00	Oct 23	$0.09	$2.41	10%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.25	$2.25	49%	9.00
$130.00	$135.00	$140.00	Oct 16	$0.27	$4.73	13%	17.52
$152.50	$155.00	$157.50	Oct 2	$0.23	$2.27	21%	9.87
$130.00	$135.00	$140.00	Oct 2	$0.09	$4.91	6%	54.56
$152.50	$155.00	$157.50	Oct 23	$0.18	$2.32	12%	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. 106 found (best net $-1.52, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Sep 25	-$2.15	$2.85
$145.00	$150.00	1:2	Oct 9	-$1.40	$3.60
$157.50	$160.00	1:2	Oct 2	-$0.25	$2.25
$155.00	$157.50	1:2	Oct 2	-$0.49	$2.01
$170.00	$175.00	1:2	Nov 6	-$0.78	$4.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$1.52	$10.98
$180.00	$170.00	1:2	Oct 2	-$8.62	$1.38
$155.00	$152.50	1:2	Sep 25	-$0.77	$1.73
$149.00	$145.00	1:2	Oct 9	-$0.33	$3.67
$157.50	$155.00	1:2	Sep 25	-$1.68	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.17%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$152.50	Oct 30	$6.30	0.49	0.9%	4.17%	5.09%	23	7
$165.00	Nov 6	$2.78	0.30	9.2%	1.84%	11.03%	3	--
$155.00	Oct 30	$5.15	0.45	2.6%	3.41%	5.98%	--	109
$157.50	Oct 30	$4.15	0.38	4.2%	2.75%	6.98%	--	18
$160.00	Oct 30	$3.35	0.34	5.9%	2.22%	8.10%	3	6
$152.50	Oct 23	$5.55	0.50	0.9%	3.67%	4.59%	14	10
$155.00	Oct 23	$4.45	0.44	2.6%	2.94%	5.52%	68	2
$162.50	Oct 30	$2.59	0.31	7.5%	1.71%	9.25%	1	2
$157.50	Oct 23	$3.55	0.38	4.2%	2.35%	6.58%	61	4
$170.00	Nov 6	$1.13	0.25	12.5%	0.75%	13.25%	1	--

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 5,291

Total Puts 4,228

Put/Call Ratio 0.80

Net Difference 1,063

Prior's Put/Call Breakdown

Total Calls 3,496

Total Puts 3,357

Put/Call Ratio 0.96

Net Difference 139

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