ABNB - Options Database

ABNB

AIRBNB INC A

$150.22 +0.43%

(9/24 14:00) ◀

Thursday, September 24, 2026 (3:00pm)

▶ (9/24 16:00)

◀ 9/24 15:00 ▶

Option Volume

Detail

ℹ

Current (09/24 3:00pm) 15,141

Calls: 8,233 (54%)

Puts: 6,908 (46%)

Prior (08/24) 13,684

Calls: 7,627 (56%)

Puts: 6,057 (44%)

Current vs Prior +10.65%

Calls: +7.95% (Calls)

Puts: +14.05% (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 +89.87%

Calls: +106.44%

Puts: +73.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 3:00pm) $8.26M

Calls: $3.54M (43%)

Puts: $4.72M (57%)

Prior (08/24) $11.05M

Calls: $8.41M (76%)

Puts: $2.64M (24%)

Current vs Prior -25.27%

Calls: -57.94%

Puts: +78.66%

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 +16.42%

Calls: -30.21%

Puts: +132.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 3:00pm) 0.84

Prior (08/24) 0.79

Current vs Prior +5.66%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -20.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 3:00pm) 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 2.98% | 5.39%7.94% | 14.80%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -14.81% | +6.31%+3.96% | +3.79%

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

Current vs 7-Day Avg -0.87% | +11.12%+90.11% | +47.76%

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

Current vs 7-Day Eod -14.81% | +6.31%+5.75% | +2.74%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.83% | 9.88%

Calls: 36.81% | 9.92%

Puts: 36.84% | 9.85%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +26.30% | +13.43%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg -14.05% | +13.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Volume explosion - 90% above 7-day average (15,141 vs avg 7,974).

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
15:00	BEARISH	BULLISH	BULLISH
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 21 of results (avg 8.0%, best 3.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	5.55	5.75	$5.65	3.5%	402	0.53	964
$152.50	Oct 23	5.00	5.40	$5.20	7.7%	14	0.47	10
$150.00	Oct 9	4.35	4.80	$4.57	9.8%	4	0.53	35
$150.00	Oct 2	3.35	3.70	$3.53	9.9%	20	0.53	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Oct 16	2.55	2.68	$2.62	5.0%	5	0.30	--
$155.00	Oct 16	7.55	8.00	$7.78	5.8%	287	0.62	763
$155.00	Oct 23	8.20	8.70	$8.45	5.9%	1	0.59	38
$180.00	Oct 2	28.75	30.80	$29.78	6.9%	7	1.00	2
$152.50	Oct 23	6.75	7.25	$7.00	7.1%	--	0.54	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 2	0.52	0.59	$0.55	12.7%	7	0.13	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	19.45	21.95	$20.70	12.1%	1	1.00	1
$137.00	Sep 25	12.30	14.95	$13.63	19.4%	15	1.00	4
$140.00	Sep 25	9.35	11.95	$10.65	24.4%	1	1.00	4
$125.00	Oct 16	24.85	27.55	$26.20	10.3%	--	0.96	94
$138.00	Sep 25	11.20	13.95	$12.58	21.9%	11	0.95	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	28.75	30.80	$29.78	6.9%	7	1.00	2
$180.00	Oct 16	28.65	31.35	$30.00	9.0%	166	1.00	121
$170.00	Sep 25	18.65	20.85	$19.75	11.1%	26	0.99	16
$160.00	Sep 25	9.15	10.90	$10.03	17.4%	15	0.98	470
$167.50	Sep 25	16.15	18.10	$17.13	11.4%	--	0.98	23

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 8.7K, top 820)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.08	0.37	$0.23	126.1%	801	0.04	1.7K
$175.00	Oct 16	0.19	0.31	$0.25	48.0%	665	0.05	1.1K
$150.00	Oct 16	5.55	5.75	$5.65	3.5%	402	0.53	964
$160.00	Oct 16	1.71	1.97	$1.84	14.1%	386	0.25	1.3K
$155.00	Oct 16	3.15	3.50	$3.33	10.5%	334	0.38	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	4.75	5.20	$4.97	9.1%	820	0.47	1.6K
$140.00	Oct 2	0.35	0.55	$0.45	44.4%	499	0.10	122
$150.00	Sep 25	1.15	1.50	$1.33	26.3%	421	0.48	1.3K
$148.00	Sep 25	0.46	0.73	$0.60	45.0%	338	0.27	20
$143.00	Sep 25	0.02	0.12	$0.07	142.9%	306	0.04	8

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.4%, max 21.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Nov 6	43.6%	40.2%	8.6%	115	284

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	43.6%	36.1%	21.0%	40	64
$152.50	Sep 25	Oct 23	44.0%	36.7%	20.0%	7	255
$148.00	Sep 25	Oct 2	44.1%	38.2%	15.4%	340	51
$150.00	Sep 25	Oct 30	42.4%	37.5%	12.9%	430	1.3K
$147.00	Sep 25	Nov 6	44.2%	40.7%	8.7%	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 5.67, avg 5.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Oct 30	$0.37	$2.13	$0.37	37%	5.76	$157.87
$150.00	$152.50	Nov 6	$0.93	$1.57	$0.93	55%	1.69	$150.93
$152.50	$155.00	Oct 23	$0.75	$1.75	$0.75	46%	2.33	$153.25
$170.00	$175.00	Nov 6	$0.68	$4.32	$0.68	22%	6.35	$170.68
$148.00	$150.00	Oct 16	$0.90	$1.10	$0.90	59%	1.22	$148.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$147.00	Oct 30	$0.30	$1.70	$0.30	44%	5.67	$148.70
$143.00	$140.00	Nov 6	$0.55	$2.45	$0.55	32%	4.45	$142.45
$143.00	$140.00	Oct 23	$0.44	$2.56	$0.44	28%	5.82	$142.56
$149.00	$145.00	Oct 23	$1.25	$2.75	$1.25	44%	2.20	$147.75
$130.00	$125.00	Oct 30	$0.18	$4.82	$0.18	10%	26.78	$129.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.92, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 23	$1.20	$1.20	$1.30	79%	0.92	$168.70
$177.50	$180.00	Sep 25	$0.82	$0.82	$1.68	89%	0.49	$178.32
$167.50	$170.00	Oct 9	$0.74	$0.74	$1.76	84%	0.42	$168.24
$177.50	$180.00	Oct 9	$0.56	$0.56	$1.94	91%	0.29	$178.06
$177.50	$180.00	Oct 30	$0.62	$0.62	$1.88	88%	0.33	$178.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 9	$1.44	$1.44	$3.56	70%	0.40	$143.56
$138.00	$135.00	Oct 30	$1.07	$1.07	$1.93	77%	0.55	$136.93
$144.00	$143.00	Nov 6	$0.83	$0.83	$0.17	66%	4.88	$143.17
$145.00	$143.00	Oct 23	$1.02	$1.02	$0.98	66%	1.04	$143.98
$147.00	$145.00	Oct 30	$1.15	$1.15	$0.85	60%	1.35	$145.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.83, cheapest $2.09)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$2.09	43.6%	37.4%
$149.00	Sep 25	Oct 2	$1.51	43.6%	38.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 25	Oct 2	$1.85	43.6%	38.0%
$150.00	Sep 25	Oct 2	$1.86	42.4%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 1.84% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 25	$1.44	$1.33	$2.77	$147.23	$152.77	1.84%
$149.00	Sep 25	$2.62	$0.91	$3.53	$145.47	$152.53	2.35%
$152.50	Sep 25	$0.56	$3.04	$3.60	$148.90	$156.10	2.40%
$155.00	Sep 25	$0.17	$5.07	$5.24	$149.76	$160.24	3.49%
$145.00	Sep 25	$5.80	$0.15	$5.95	$139.05	$150.95	3.96%
$150.00	Oct 2	$3.53	$3.19	$6.72	$143.28	$156.72	4.47%
$149.00	Oct 2	$4.13	$2.76	$6.89	$142.11	$155.89	4.59%
$152.50	Oct 2	$2.40	$4.57	$6.97	$145.53	$159.47	4.64%
$157.50	Sep 25	$0.13	$7.20	$7.33	$150.17	$164.83	4.88%
$147.00	Oct 2	$5.45	$1.96	$7.41	$139.59	$154.41	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.26% of stock, avg 3.90%)

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	$0.17	$0.26	$0.43	$145.57	$155.43
$157.50	$147.00	Sep 25	$0.13	$0.37	$0.50	$146.50	$158.00
$155.00	$147.00	Sep 25	$0.17	$0.37	$0.54	$146.46	$155.54
$155.00	$148.00	Sep 25	$0.17	$0.60	$0.77	$147.23	$155.77
$157.50	$148.00	Sep 25	$0.13	$0.60	$0.73	$147.27	$158.23
$152.50	$146.00	Sep 25	$0.56	$0.26	$0.82	$145.18	$153.32
$152.50	$147.00	Sep 25	$0.56	$0.37	$0.93	$146.07	$153.43
$152.50	$148.00	Sep 25	$0.56	$0.60	$1.16	$146.84	$153.66
$177.50	$146.00	Sep 25	$0.94	$0.26	$1.20	$144.80	$178.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 7.93, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
143/145	168/170	Oct 23	$2.22	$0.28	45%	7.93	$142.78	$169.72
140/142	178/180	Sep 25	$1.25	$1.25	77%	1.00	$140.75	$178.75
135/138	178/180	Oct 30	$1.69	$1.31	65%	1.29	$136.31	$179.19
140/142	178/180	Oct 30	$1.53	$0.97	58%	1.58	$140.47	$179.03
143/145	172/175	Oct 23	$1.54	$0.96	55%	1.60	$143.46	$174.04
138/139	168/170	Oct 23	$1.46	$1.04	58%	1.40	$137.54	$168.96
135/138	168/170	Oct 23	$1.55	$1.45	60%	1.07	$136.45	$169.05
145/146	178/180	Sep 25	$0.93	$1.57	76%	0.59	$145.07	$178.43
130/135	178/180	Sep 25	$1.27	$3.73	81%	0.34	$133.73	$178.77
139/140	168/170	Oct 23	$1.38	$1.12	56%	1.23	$138.62	$168.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 6.81, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.49	$2.01	43%	4.10
$152.50	$155.00	$157.50	Oct 16	$0.13	$2.37	14%	18.23
$157.50	$160.00	$162.50	Oct 2	$0.11	$2.39	12%	21.73
$152.50	$155.00	$157.50	Oct 9	$0.18	$2.32	17%	12.89
$152.50	$155.00	$157.50	Oct 2	$0.24	$2.26	20%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.32	$2.18	42%	6.81
$152.50	$155.00	$157.50	Sep 25	$0.10	$2.40	20%	24.00
$130.00	$135.00	$140.00	Oct 2	$0.08	$4.92	9%	61.50
$150.00	$152.50	$155.00	Oct 23	$0.13	$2.37	12%	18.23
$147.00	$148.00	$149.00	Sep 25	$0.08	$0.92	19%	11.50

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 $-1.47, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$147.00	1:2	Oct 2	-$0.10	$6.90
$140.00	$145.00	1:2	Sep 25	-$0.95	$4.05
$145.00	$150.00	1:2	Oct 9	-$1.26	$3.74
$130.00	$137.00	1:2	Sep 25	-$6.56	$0.44
$149.00	$150.00	1:2	Sep 25	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$160.00	1:2	Oct 23	-$1.47	$11.03
$155.00	$152.50	1:2	Sep 25	-$1.01	$1.49
$149.00	$145.00	1:2	Oct 9	-$0.64	$3.36
$180.00	$170.00	1:2	Oct 2	-$9.48	$0.52
$135.00	$130.00	1:2	Oct 30	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.83%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$152.50	Nov 6	$7.25	0.51	1.5%	4.83%	6.34%	5	--
$155.00	Nov 6	$5.85	0.46	3.2%	3.89%	7.08%	1	--
$165.00	Nov 6	$2.78	0.29	9.8%	1.85%	11.69%	5	--
$155.00	Oct 30	$4.80	0.43	3.2%	3.20%	6.38%	1	109
$152.50	Oct 30	$5.65	0.49	1.5%	3.76%	5.28%	28	7
$157.50	Oct 30	$3.60	0.37	4.8%	2.40%	7.24%	--	18
$160.00	Oct 30	$2.91	0.33	6.5%	1.94%	8.45%	3	6
$152.50	Oct 23	$5.00	0.47	1.5%	3.33%	4.85%	14	10
$155.00	Oct 23	$3.85	0.41	3.2%	2.56%	5.74%	73	2
$170.00	Nov 6	$1.31	0.22	13.2%	0.87%	14.04%	2	--

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 8,233

Total Puts 6,908

Put/Call Ratio 0.84

Net Difference 1,325

Prior's Put/Call Breakdown

Total Calls 7,627

Total Puts 6,057

Put/Call Ratio 0.79

Net Difference 1,570

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