ABNB - Options Database

ABNB

AIRBNB INC A

$150.89 +0.88%

(9/24 12:00) ◀

Thursday, September 24, 2026 (1:00pm)

▶ (9/24 14:00)

◀ 9/24 13:00 ▶

Option Volume

Detail

ℹ

Current (09/24 1:00pm) 11,584

Calls: 6,243 (54%)

Puts: 5,341 (46%)

Prior (08/24) 10,527

Calls: 6,173 (59%)

Puts: 4,354 (41%)

Current vs Prior +10.04%

Calls: +1.13% (Calls)

Puts: +22.67% (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 +45.27%

Calls: +56.54%

Puts: +33.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 1:00pm) $6.23M

Calls: $2.99M (48%)

Puts: $3.25M (52%)

Prior (08/24) $8.85M

Calls: $6.87M (78%)

Puts: $1.98M (22%)

Current vs Prior -29.56%

Calls: -56.53%

Puts: +64.20%

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 -12.16%

Calls: -41.05%

Puts: +60.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 1:00pm) 0.86

Prior (08/24) 0.71

Current vs Prior +21.29%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -18.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 1:00pm) 220,694

Calls: 105,705 (48%)

Puts: 114,989 (52%)

Prior (08/24) 224,443

Calls: 109,677 (49%)

Puts: 114,766 (51%)

Current vs Prior -1.67%

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 3.17% | 5.40%7.95% | 14.73%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -9.51% | +6.49%+4.11% | +3.33%

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

Current vs 7-Day Avg +5.30% | +11.31%+90.37% | +47.10%

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

Current vs 7-Day Eod -9.51% | +6.49%+5.89% | +2.29%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.98% | 9.82%

Calls: 22.57% | 9.88%

Puts: 25.40% | 9.76%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior -17.76% | +12.74%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg -44.04% | +12.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

Prior BULLISH

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
13:00	BEARISH	BULLISH	BULLISH
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 25 of results (avg 8.4%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Oct 16	6.90	7.35	$7.13	6.3%	6	0.61	--
$150.00	Oct 16	5.85	6.30	$6.07	7.4%	25	0.55	964
$152.50	Oct 16	4.55	4.90	$4.72	7.4%	54	0.48	57
$155.00	Oct 16	3.60	3.95	$3.78	9.3%	225	0.41	627
$157.50	Oct 16	2.72	2.99	$2.86	9.4%	44	0.34	562

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 2	7.40	7.90	$7.65	6.5%	9	0.77	18
$157.50	Oct 23	9.30	9.95	$9.63	6.7%	--	0.64	12
$150.00	Oct 23	5.20	5.60	$5.40	7.4%	5	0.45	51
$155.00	Oct 16	7.05	7.60	$7.32	7.5%	166	0.59	763
$150.00	Oct 16	4.45	4.80	$4.63	7.6%	206	0.45	1.6K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	9.95	12.70	$11.33	24.3%	1	0.98	4
$137.00	Sep 25	13.55	15.65	$14.60	14.4%	15	0.97	4
$138.00	Sep 25	12.55	14.45	$13.50	14.1%	11	0.97	2
$125.00	Oct 16	25.65	28.40	$27.03	10.2%	--	0.97	94
$135.00	Oct 2	15.60	17.20	$16.40	9.8%	--	0.95	600

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	5.30	7.05	$6.18	28.3%	12	1.00	463
$160.00	Sep 25	8.55	9.50	$9.03	10.5%	15	1.00	470
$162.50	Sep 25	10.25	12.30	$11.28	18.2%	--	1.00	26
$167.50	Sep 25	15.25	17.65	$16.45	14.6%	--	1.00	23
$170.00	Sep 25	17.75	19.95	$18.85	11.7%	1	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 6.0K, top 792)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.12	0.19	$0.16	43.8%	792	0.03	1.7K
$160.00	Oct 16	2.03	2.26	$2.14	10.7%	379	0.27	1.3K
$152.50	Sep 25	0.76	0.98	$0.87	25.3%	231	0.36	184
$155.00	Oct 16	3.60	3.95	$3.78	9.3%	225	0.41	627
$167.50	Oct 23	1.15	1.51	$1.33	27.1%	161	0.17	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	0.35	0.65	$0.50	60.0%	496	0.11	122
$150.00	Sep 25	0.90	1.19	$1.05	27.6%	403	0.38	1.3K
$148.00	Sep 25	0.38	0.60	$0.49	44.9%	292	0.21	20
$143.00	Sep 25	0.02	0.10	$0.06	133.3%	275	0.03	8
$150.00	Oct 16	4.45	4.80	$4.63	7.6%	206	0.45	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. 8 strikes (avg 20.5%, max 39.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 30	46.7%	37.9%	23.2%	121	296
$155.00	Sep 25	Nov 6	47.1%	44.3%	6.2%	109	252
$152.50	Sep 25	Oct 30	42.3%	40.0%	5.7%	255	191

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	49.8%	35.6%	39.8%	8	64
$148.00	Sep 25	Oct 2	48.3%	38.0%	27.0%	294	51
$147.00	Sep 25	Nov 6	51.3%	41.4%	23.7%	79	116
$150.00	Sep 25	Oct 30	46.7%	37.9%	23.2%	412	1.3K
$152.50	Sep 25	Oct 23	42.3%	36.8%	14.9%	6	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 19.83, avg 4.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Oct 9	$0.24	$4.76	$0.24	23%	19.83	$160.24
$140.00	$145.00	Oct 16	$3.25	$1.75	$3.25	81%	0.54	$143.25
$160.00	$162.50	Oct 30	$0.38	$2.12	$0.38	34%	5.58	$160.38
$152.50	$155.00	Oct 30	$0.77	$1.73	$0.77	49%	2.25	$153.27
$157.50	$160.00	Oct 30	$0.52	$1.98	$0.52	38%	3.81	$158.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Oct 9	$1.20	$1.30	$1.20	77%	1.08	$158.80
$149.00	$147.00	Oct 30	$0.22	$1.78	$0.22	44%	8.09	$148.78
$143.00	$138.00	Nov 6	$0.75	$4.25	$0.75	31%	5.67	$142.25
$170.00	$147.00	Nov 6	$14.05	$8.95	$14.05	78%	0.64	$155.95
$155.00	$152.50	Sep 25	$1.48	$1.02	$1.48	86%	0.69	$153.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 1.87, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 30	$1.63	$1.63	$0.87	56%	1.87	$156.63
$167.50	$170.00	Oct 9	$0.80	$0.80	$1.70	83%	0.47	$168.30
$177.50	$180.00	Oct 9	$0.58	$0.58	$1.92	91%	0.30	$178.08
$155.00	$165.00	Nov 6	$3.96	$3.96	$6.04	53%	0.66	$158.96
$167.50	$170.00	Oct 30	$0.76	$0.76	$1.74	78%	0.44	$168.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$145.00	Oct 30	$1.28	$1.28	$0.72	60%	1.78	$145.72
$139.00	$138.00	Oct 23	$0.68	$0.68	$0.32	80%	2.12	$138.32
$149.00	$145.00	Oct 9	$1.68	$1.68	$2.32	59%	0.72	$147.32
$142.00	$140.00	Sep 25	$0.43	$0.43	$1.57	88%	0.27	$141.57
$140.00	$135.00	Oct 30	$1.26	$1.26	$3.74	75%	0.34	$138.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.77, cheapest $1.79)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.79	46.7%	37.4%
$152.50	Sep 25	Oct 2	$1.90	42.3%	38.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.80	46.7%	37.4%
$152.50	Sep 25	Oct 2	$1.58	42.3%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.19% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 25	$2.26	$1.05	$3.31	$146.69	$153.31	2.19%
$152.50	Sep 25	$0.87	$2.52	$3.39	$149.11	$155.89	2.25%
$149.00	Sep 25	$2.89	$0.80	$3.69	$145.31	$152.69	2.45%
$155.00	Sep 25	$0.37	$4.00	$4.37	$150.63	$159.37	2.90%
$157.50	Sep 25	$0.09	$6.18	$6.27	$151.23	$163.77	4.16%
$145.00	Sep 25	$6.25	$0.17	$6.42	$138.58	$151.42	4.25%
$152.50	Oct 2	$2.77	$4.10	$6.87	$145.63	$159.37	4.55%
$150.00	Oct 2	$4.05	$2.85	$6.90	$143.10	$156.90	4.57%
$149.00	Oct 2	$4.55	$2.44	$6.99	$142.01	$155.99	4.63%
$155.00	Oct 2	$1.73	$5.80	$7.53	$147.47	$162.53	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.27% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 25	$0.09	$0.32	$0.41	$145.59	$157.91
$157.50	$147.00	Sep 25	$0.09	$0.37	$0.46	$146.54	$157.96
$157.50	$148.00	Sep 25	$0.09	$0.49	$0.58	$147.42	$158.08
$155.00	$146.00	Sep 25	$0.37	$0.32	$0.69	$145.31	$155.69
$155.00	$147.00	Sep 25	$0.37	$0.37	$0.74	$146.26	$155.74
$155.00	$148.00	Sep 25	$0.37	$0.49	$0.86	$147.14	$155.86
$157.50	$149.00	Sep 25	$0.09	$0.80	$0.89	$148.11	$158.39
$155.00	$149.00	Sep 25	$0.37	$0.80	$1.17	$147.83	$156.17
$152.50	$146.00	Sep 25	$0.87	$0.32	$1.19	$144.81	$153.69
$152.50	$147.00	Sep 25	$0.87	$0.37	$1.24	$145.76	$153.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 0.39, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/142	178/180	Sep 25	$0.70	$1.80	83%	0.39	$141.30	$178.20
138/139	172/175	Oct 23	$1.09	$1.41	66%	0.77	$137.91	$173.59
138/139	175/178	Oct 23	$0.91	$1.59	70%	0.57	$138.09	$175.91
143/145	172/175	Oct 23	$1.24	$1.26	55%	0.98	$143.76	$173.74
138/139	165/168	Oct 23	$1.08	$1.42	58%	0.76	$137.92	$166.08
138/139	160/162	Oct 23	$1.32	$1.18	49%	1.12	$137.68	$161.32
143/145	175/178	Oct 23	$1.06	$1.44	59%	0.74	$143.94	$176.06
138/139	162/165	Oct 23	$1.18	$1.32	54%	0.89	$137.82	$163.68
138/139	170/172	Oct 23	$0.89	$1.61	64%	0.55	$138.11	$170.89
141/143	178/180	Oct 2	$0.52	$1.98	79%	0.26	$142.48	$178.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.22	$2.28	31%	10.36
$150.00	$152.50	$155.00	Oct 2	$0.24	$2.26	23%	9.42
$162.50	$165.00	$167.50	Oct 16	$0.07	$2.43	9%	34.71
$157.50	$160.00	$162.50	Oct 2	$0.15	$2.35	13%	15.67
$150.00	$152.50	$155.00	Oct 9	$0.22	$2.28	17%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Oct 2	$0.07	$2.43	17%	34.71
$152.50	$155.00	$157.50	Oct 2	$0.15	$2.35	22%	15.67
$130.00	$135.00	$140.00	Oct 2	$0.13	$4.87	9%	37.46
$150.00	$152.50	$155.00	Oct 16	$0.09	$2.41	14%	26.78
$125.00	$130.00	$135.00	Oct 16	$0.15	$4.85	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-1.13, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Sep 25	-$1.17	$3.83
$145.00	$150.00	1:2	Oct 9	-$1.53	$3.47
$152.50	$155.00	1:2	Oct 2	-$0.69	$1.81
$155.00	$157.50	1:2	Oct 2	-$0.47	$2.03
$157.50	$160.00	1:2	Oct 2	-$0.28	$2.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$1.13	$11.37
$180.00	$170.00	1:2	Oct 2	-$8.95	$1.05
$149.00	$145.00	1:2	Oct 9	-$0.17	$3.83
$155.00	$152.50	1:2	Sep 25	-$1.04	$1.46
$157.50	$155.00	1:2	Sep 25	-$1.82	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 3.98%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 6	$6.00	0.47	2.7%	3.98%	6.70%	1	--
$165.00	Nov 6	$2.78	0.29	9.3%	1.84%	11.19%	5	--
$152.50	Oct 30	$5.95	0.49	1.1%	3.94%	5.01%	24	7
$155.00	Oct 30	$4.90	0.44	2.7%	3.25%	5.97%	--	109
$157.50	Oct 30	$3.95	0.38	4.4%	2.62%	7.00%	--	18
$152.50	Oct 23	$5.45	0.49	1.1%	3.61%	4.68%	14	10
$160.00	Oct 30	$3.10	0.34	6.0%	2.05%	8.09%	3	6
$155.00	Oct 23	$4.40	0.43	2.7%	2.92%	5.64%	70	2
$162.50	Oct 30	$2.49	0.30	7.7%	1.65%	9.34%	1	2
$157.50	Oct 23	$3.45	0.37	4.4%	2.29%	6.67%	62	4

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 6,243

Total Puts 5,341

Put/Call Ratio 0.86

Net Difference 902

Prior's Put/Call Breakdown

Total Calls 6,173

Total Puts 4,354

Put/Call Ratio 0.71

Net Difference 1,819

Prior 7-Day Put/Call Summary

Total Calls 27,917

Total Puts 27,903

Average Put/Call Ratio 1.05

Ratio Trend Rising

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