ABNB - Options Database

ABNB

AIRBNB INC A

$150.50 +0.62%

(9/24 13:00) ◀

Thursday, September 24, 2026 (2:00pm)

▶ (9/24 15:00)

◀ 9/24 14:00 ▶

Option Volume

Detail

ℹ

Current (09/24 2:00pm) 13,000

Calls: 7,263 (56%)

Puts: 5,737 (44%)

Prior (08/24) 11,802

Calls: 6,623 (56%)

Puts: 5,179 (44%)

Current vs Prior +10.15%

Calls: +9.66% (Calls)

Puts: +10.77% (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 +63.02%

Calls: +82.11%

Puts: +43.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 2:00pm) $6.95M

Calls: $3.45M (50%)

Puts: $3.50M (50%)

Prior (08/24) $9.47M

Calls: $7.26M (77%)

Puts: $2.21M (23%)

Current vs Prior -26.60%

Calls: -52.46%

Puts: +58.40%

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 -2.01%

Calls: -31.87%

Puts: +72.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 2:00pm) 0.79

Prior (08/24) 0.78

Current vs Prior +1.01%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -25.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 2:00pm) 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 2.87% | 5.53%7.89% | 14.72%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -18.01% | +9.12%+3.33% | +3.23%

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

Current vs 7-Day Avg -4.59% | +14.06%+88.96% | +46.95%

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

Current vs 7-Day Eod -18.01% | +9.12%+5.11% | +2.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.04% | 15.07%

Calls: 27.96% | 15.79%

Puts: 32.11% | 14.35%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +3.02% | +73.02%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg -29.89% | +72.82%

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 BULLISH

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
14:00	BEARISH	BULLISH	BULLISH
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 19 of results (avg 7.8%, best 4.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	5.60	5.90	$5.75	5.2%	383	0.53	964
$125.00	Oct 16	25.65	28.05	$26.85	8.9%	--	0.96	94
$152.50	Oct 23	5.10	5.60	$5.35	9.3%	14	0.48	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	7.40	7.75	$7.58	4.6%	231	0.61	763
$152.50	Oct 16	5.95	6.30	$6.13	5.7%	43	0.54	30
$155.00	Oct 23	8.05	8.55	$8.30	6.0%	1	0.58	38
$175.00	Oct 16	23.50	25.05	$24.28	6.4%	8	0.93	464
$165.00	Oct 16	14.80	15.90	$15.35	7.2%	27	0.83	650

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. 73 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	20.00	22.45	$21.23	11.5%	1	0.99	1
$140.00	Sep 25	9.95	12.45	$11.20	22.3%	1	0.98	4
$137.00	Sep 25	12.70	15.45	$14.08	19.5%	15	0.98	4
$138.00	Sep 25	11.75	14.45	$13.10	20.6%	11	0.97	2
$125.00	Oct 16	25.65	28.05	$26.85	8.9%	--	0.96	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	7.95	10.15	$9.05	24.3%	15	1.00	470
$162.50	Sep 25	10.35	13.15	$11.75	23.8%	--	1.00	26
$167.50	Sep 25	15.55	17.40	$16.48	11.2%	--	1.00	23
$170.00	Sep 25	17.90	20.55	$19.23	13.8%	2	1.00	16
$180.00	Oct 2	27.75	29.95	$28.85	7.6%	7	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 6.9K, top 794)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.09	0.19	$0.14	71.4%	794	0.03	1.7K
$150.00	Oct 16	5.60	5.90	$5.75	5.2%	383	0.53	964
$160.00	Oct 16	1.89	2.10	$2.00	10.5%	382	0.26	1.3K
$155.00	Oct 16	3.30	3.65	$3.47	10.1%	292	0.39	627
$152.50	Sep 25	0.57	0.81	$0.69	34.8%	253	0.31	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	0.31	0.65	$0.48	70.8%	496	0.11	122
$150.00	Sep 25	0.83	1.42	$1.13	52.2%	418	0.42	1.3K
$150.00	Oct 16	4.70	5.05	$4.88	7.2%	351	0.47	1.6K
$148.00	Sep 25	0.30	0.59	$0.44	65.9%	298	0.22	20
$143.00	Sep 25	0.02	0.09	$0.06	116.7%	276	0.03	8

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 16.0%, max 24.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 30	44.3%	37.5%	17.9%	124	296
$152.50	Sep 25	Oct 30	42.5%	40.0%	6.3%	281	191

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	43.6%	35.2%	24.0%	28	64
$150.00	Sep 25	Oct 30	44.3%	37.5%	17.9%	427	1.3K
$152.50	Sep 25	Oct 23	42.5%	36.1%	17.6%	7	255
$148.00	Sep 25	Oct 2	43.1%	37.2%	15.8%	300	51
$147.00	Sep 25	Nov 6	46.4%	41.2%	12.8%	89	116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.63, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Oct 30	$0.38	$2.12	$0.38	36%	5.58	$157.88
$152.50	$155.00	Oct 23	$0.75	$1.75	$0.75	48%	2.33	$153.25
$170.00	$175.00	Nov 6	$0.61	$4.39	$0.61	22%	7.20	$170.61
$165.00	$167.50	Oct 23	$0.26	$2.24	$0.26	20%	8.62	$165.26
$165.00	$167.50	Oct 30	$0.35	$2.15	$0.35	23%	6.14	$165.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$147.00	Nov 6	$14.10	$8.90	$14.10	79%	0.63	$155.90
$149.00	$147.00	Oct 30	$0.28	$1.72	$0.28	45%	6.14	$148.72
$143.00	$138.00	Nov 6	$0.75	$4.25	$0.75	31%	5.67	$142.25
$143.00	$140.00	Oct 23	$0.38	$2.62	$0.38	27%	6.89	$142.62
$157.50	$155.00	Oct 2	$1.55	$0.95	$1.55	78%	0.61	$155.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 1.94, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 9	$0.78	$0.78	$1.72	84%	0.45	$168.28
$177.50	$180.00	Oct 9	$0.56	$0.56	$1.94	91%	0.29	$178.06
$172.50	$175.00	Oct 23	$0.52	$0.52	$1.98	89%	0.26	$173.02
$155.00	$165.00	Nov 6	$3.88	$3.88	$6.12	53%	0.63	$158.88
$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
$147.00	$145.00	Oct 30	$1.32	$1.32	$0.68	60%	1.94	$145.68
$145.00	$143.00	Oct 23	$1.05	$1.05	$0.95	67%	1.11	$143.95
$139.00	$138.00	Oct 23	$0.63	$0.63	$0.37	79%	1.70	$138.37
$135.00	$130.00	Sep 25	$0.45	$0.45	$4.55	92%	0.10	$134.55
$150.00	$149.00	Oct 23	$0.80	$0.80	$0.20	54%	4.00	$149.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.85, cheapest $1.94)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.94	44.3%	37.8%
$149.00	Sep 25	Oct 2	$1.54	43.6%	38.1%
$152.50	Sep 25	Oct 2	$1.89	42.5%	38.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.96	44.3%	37.8%
$149.00	Sep 25	Oct 2	$1.93	43.6%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 1.99% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 25	$1.86	$1.13	$2.99	$147.01	$152.99	1.99%
$152.50	Sep 25	$0.69	$2.46	$3.15	$149.35	$155.65	2.09%
$149.00	Sep 25	$2.84	$0.73	$3.57	$145.43	$152.57	2.37%
$155.00	Sep 25	$0.19	$4.33	$4.52	$150.48	$159.52	3.00%
$145.00	Sep 25	$6.18	$0.15	$6.33	$138.67	$151.33	4.21%
$157.50	Sep 25	$0.13	$6.40	$6.53	$150.97	$164.03	4.34%
$150.00	Oct 2	$3.80	$3.09	$6.89	$143.11	$156.89	4.58%
$149.00	Oct 2	$4.38	$2.66	$7.04	$141.96	$156.04	4.68%
$152.50	Oct 2	$2.58	$4.53	$7.11	$145.39	$159.61	4.72%
$147.00	Oct 2	$5.60	$1.92	$7.52	$139.48	$154.52	5.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.26% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 25	$0.13	$0.26	$0.39	$145.61	$157.89
$155.00	$146.00	Sep 25	$0.19	$0.26	$0.45	$145.55	$155.45
$157.50	$147.00	Sep 25	$0.13	$0.33	$0.46	$146.54	$157.96
$155.00	$147.00	Sep 25	$0.19	$0.33	$0.52	$146.48	$155.52
$157.50	$148.00	Sep 25	$0.13	$0.44	$0.57	$147.43	$158.07
$155.00	$148.00	Sep 25	$0.19	$0.44	$0.63	$147.37	$155.63
$157.50	$149.00	Sep 25	$0.13	$0.73	$0.86	$148.14	$158.36
$155.00	$149.00	Sep 25	$0.19	$0.73	$0.92	$148.08	$155.92
$152.50	$146.00	Sep 25	$0.69	$0.26	$0.95	$145.05	$153.45
$152.50	$147.00	Sep 25	$0.69	$0.33	$1.02	$145.98	$153.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 1.69, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
143/145	172/175	Oct 23	$1.57	$0.93	55%	1.69	$143.43	$174.07
138/139	172/175	Oct 23	$1.15	$1.35	68%	0.85	$137.85	$173.65
135/138	178/180	Oct 30	$1.34	$1.66	65%	0.81	$136.66	$178.84
140/142	178/180	Sep 25	$0.70	$1.80	83%	0.39	$141.30	$178.20
135/138	162/165	Oct 30	$1.67	$1.33	49%	1.26	$136.33	$164.17
143/145	160/162	Oct 23	$1.68	$0.82	37%	2.05	$143.32	$161.68
143/145	162/165	Oct 23	$1.53	$0.97	42%	1.58	$143.47	$164.03
135/138	168/170	Oct 30	$1.37	$1.63	57%	0.84	$136.63	$168.87
143/145	168/170	Oct 23	$1.32	$1.18	50%	1.12	$143.68	$168.82
140/142	158/160	Sep 25	$0.53	$1.97	81%	0.27	$141.47	$158.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 3.63, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 16	$0.06	$2.44	14%	40.67
$157.50	$160.00	$162.50	Oct 2	$0.08	$2.42	14%	30.25
$155.00	$157.50	$160.00	Oct 2	$0.12	$2.38	16%	19.83
$150.00	$152.50	$155.00	Sep 25	$0.67	$1.83	47%	2.73
$150.00	$152.50	$155.00	Oct 2	$0.25	$2.25	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.54	$1.96	51%	3.63
$152.50	$155.00	$157.50	Sep 25	$0.20	$2.30	27%	11.50
$150.00	$152.50	$155.00	Oct 2	$0.16	$2.34	23%	14.63
$130.00	$135.00	$140.00	Oct 2	$0.11	$4.89	9%	44.45
$155.00	$160.00	$165.00	Oct 30	$0.39	$4.61	19%	11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-1.63, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Sep 25	-$1.16	$3.84
$145.00	$150.00	1:2	Oct 9	-$1.45	$3.55
$160.00	$162.50	1:2	Oct 2	-$0.01	$2.49
$152.50	$155.00	1:2	Oct 2	-$0.64	$1.86
$157.50	$160.00	1:2	Oct 2	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$1.63	$10.87
$155.00	$152.50	1:2	Sep 25	-$0.59	$1.91
$180.00	$170.00	1:2	Oct 2	-$8.95	$1.05
$149.00	$145.00	1:2	Oct 9	-$0.62	$3.38
$140.00	$135.00	1:2	Oct 16	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 3.99%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 6	$6.00	0.47	3.0%	3.99%	6.98%	1	--
$165.00	Nov 6	$2.78	0.29	9.6%	1.85%	11.48%	5	--
$152.50	Oct 30	$5.85	0.48	1.3%	3.89%	5.22%	28	7
$155.00	Oct 30	$4.60	0.42	3.0%	3.06%	6.05%	--	109
$157.50	Oct 30	$3.70	0.36	4.7%	2.46%	7.11%	--	18
$160.00	Oct 30	$3.00	0.33	6.3%	1.99%	8.31%	3	6
$152.50	Oct 23	$5.10	0.48	1.3%	3.39%	4.72%	14	10
$155.00	Oct 23	$4.05	0.42	3.0%	2.69%	5.68%	73	2
$162.50	Oct 30	$2.40	0.28	8.0%	1.59%	9.57%	1	2
$157.50	Oct 23	$3.25	0.35	4.7%	2.16%	6.81%	63	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 7,263

Total Puts 5,737

Put/Call Ratio 0.79

Net Difference 1,526

Prior's Put/Call Breakdown

Total Calls 6,623

Total Puts 5,179

Put/Call Ratio 0.78

Net Difference 1,444

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