ABNB - Options Database

ABNB

AIRBNB INC A

$151.39 +1.21%

(9/24 15:00) ◀

Thursday, September 24, 2026 (4:00pm)

▶ (9/24 18:00)

◀ 9/24 16:00 ▶

Option Volume

Detail

ℹ

Current (09/24 4:00pm) 17,148

Calls: 8,731 (51%)

Puts: 8,417 (49%)

Prior (08/24) 13,684

Calls: 7,627 (56%)

Puts: 6,057 (44%)

Current vs Prior +25.31%

Calls: +14.47% (Calls)

Puts: +38.96% (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 +115.04%

Calls: +118.92%

Puts: +111.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 4:00pm) $10.11M

Calls: $4.13M (41%)

Puts: $5.98M (59%)

Prior (08/24) $11.05M

Calls: $8.41M (76%)

Puts: $2.64M (24%)

Current vs Prior -8.54%

Calls: -50.84%

Puts: +126.01%

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 +42.49%

Calls: -18.42%

Puts: +194.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 4:00pm) 0.96

Prior (08/24) 0.79

Current vs Prior +21.39%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -8.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 4:00pm) 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 2.73% | 5.12%7.85% | 14.55%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior -21.89% | +0.93%+2.73% | +2.06%

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

Current vs 7-Day Avg -9.10% | +5.50%+87.85% | +45.30%

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

Current vs 7-Day Eod -21.89% | +0.93%+4.49% | +1.03%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.58% | 57.25%

Calls: 38.76% | 63.51%

Puts: 60.40% | 50.99%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior +70.03% | +557.29%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg +15.71% | +556.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Volume explosion - 115% above 7-day average (17,148 vs avg 7,974).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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
16:00	BEARISH	NEUTRAL	MIXED
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 2 of results (avg 6.5%, best 4.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	5.90	6.45	$6.18	8.9%	423	0.58	964

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	14.00	14.60	$14.30	4.2%	33	0.84	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. 80 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	25.35	28.65	$27.00	12.2%	--	0.97	94
$135.00	Oct 2	15.00	18.35	$16.68	20.1%	--	0.96	600
$130.00	Oct 16	20.40	24.20	$22.30	17.0%	2	0.95	51
$140.00	Sep 25	9.70	12.90	$11.30	28.3%	1	0.94	4
$139.00	Sep 25	10.80	13.85	$12.33	24.7%	1	0.93	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	17.10	20.35	$18.73	17.4%	52	1.00	91
$180.00	Oct 2	26.50	30.40	$28.45	13.7%	7	1.00	2
$180.00	Oct 16	26.75	30.30	$28.53	12.4%	166	1.00	121
$170.00	Sep 25	17.25	19.90	$18.58	14.3%	32	0.99	16
$167.50	Sep 25	14.35	17.80	$16.08	21.5%	52	0.98	23

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 10.0K, top 975)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.08	0.38	$0.23	130.4%	803	0.04	1.7K
$175.00	Oct 16	0.20	0.58	$0.39	97.4%	665	0.07	1.1K
$150.00	Oct 16	5.90	6.45	$6.18	8.9%	423	0.58	964
$160.00	Oct 16	2.00	2.39	$2.20	17.7%	388	0.29	1.3K
$155.00	Oct 16	3.40	4.15	$3.78	19.8%	344	0.42	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	4.25	4.70	$4.47	10.1%	975	0.43	1.6K
$140.00	Oct 2	0.00	0.59	$0.30	196.7%	501	0.07	122
$150.00	Sep 25	0.50	1.17	$0.84	79.8%	435	0.34	1.3K
$148.00	Sep 25	0.21	0.72	$0.47	108.5%	342	0.20	20
$143.00	Sep 25	0.01	0.12	$0.07	157.1%	310	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. 6 strikes (avg 17.9%, max 31.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Nov 6	45.0%	40.7%	10.4%	130	284
$152.50	Sep 25	Nov 6	45.0%	44.0%	2.3%	304	184

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	46.1%	35.1%	31.2%	40	64
$150.00	Sep 25	Oct 30	45.0%	36.2%	24.2%	449	1.3K
$148.00	Sep 25	Oct 2	51.8%	42.5%	22.0%	344	51
$152.50	Sep 25	Oct 30	45.0%	38.4%	17.1%	8	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 4.81, avg 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$148.00	Oct 16	$1.37	$1.63	$1.37	71%	1.19	$146.37
$150.00	$152.50	Oct 16	$0.70	$1.80	$0.70	58%	2.57	$150.70
$137.00	$138.00	Sep 25	$0.34	$0.66	$0.34	93%	1.94	$137.34
$165.00	$167.50	Oct 30	$0.13	$2.37	$0.13	24%	18.23	$165.13
$145.00	$149.00	Oct 9	$2.38	$1.62	$2.38	75%	0.68	$147.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 23	$0.43	$2.07	$0.43	57%	4.81	$154.57
$160.00	$157.50	Oct 9	$1.56	$0.94	$1.56	80%	0.60	$158.44
$170.00	$147.00	Nov 6	$14.13	$8.87	$14.13	78%	0.63	$155.87
$155.00	$152.50	Oct 9	$1.08	$1.42	$1.08	60%	1.31	$153.92
$155.00	$152.50	Oct 16	$1.03	$1.47	$1.03	58%	1.43	$153.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.81, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 23	$1.12	$1.12	$1.38	78%	0.81	$168.62
$177.50	$180.00	Sep 25	$0.85	$0.85	$1.65	88%	0.52	$178.35
$160.00	$162.50	Oct 16	$1.15	$1.15	$1.35	71%	0.85	$161.15
$155.00	$157.50	Oct 30	$1.60	$1.60	$0.90	55%	1.78	$156.60
$152.50	$155.00	Oct 16	$1.70	$1.70	$0.80	50%	2.13	$154.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$144.00	Nov 6	$1.55	$1.55	$1.45	61%	1.07	$145.45
$145.00	$144.00	Oct 16	$0.75	$0.75	$0.25	71%	3.00	$144.25
$143.00	$141.00	Oct 2	$0.64	$0.64	$1.36	82%	0.47	$142.36
$147.00	$145.00	Oct 16	$0.97	$0.97	$1.03	65%	0.94	$146.03
$148.00	$147.00	Oct 2	$0.63	$0.63	$0.37	66%	1.70	$147.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.90, cheapest $1.62)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 25	Oct 2	$2.03	45.0%	37.5%
$150.00	Sep 25	Oct 2	$1.99	45.0%	40.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 25	Oct 2	$1.62	45.0%	37.5%
$150.00	Sep 25	Oct 2	$1.95	45.0%	40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.94% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 25	$2.09	$0.84	$2.93	$147.07	$152.93	1.94%
$152.50	Sep 25	$0.95	$2.05	$3.00	$149.50	$155.50	1.98%
$149.00	Sep 25	$3.07	$0.56	$3.63	$145.37	$152.63	2.40%
$155.00	Sep 25	$0.18	$4.00	$4.18	$150.82	$159.18	2.76%
$157.50	Sep 25	$0.05	$6.00	$6.05	$151.45	$163.55	4.00%
$152.50	Oct 2	$2.98	$3.67	$6.65	$145.85	$159.15	4.39%
$145.00	Sep 25	$6.57	$0.23	$6.80	$138.20	$151.80	4.49%
$150.00	Oct 2	$4.08	$2.79	$6.87	$143.13	$156.87	4.54%
$155.00	Oct 2	$1.93	$5.25	$7.18	$147.82	$162.18	4.74%
$149.00	Oct 2	$4.72	$2.49	$7.21	$141.79	$156.21	4.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.28% of stock, avg 3.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$146.00	Sep 25	$0.18	$0.25	$0.43	$145.57	$155.43
$155.00	$147.00	Sep 25	$0.18	$0.29	$0.47	$146.53	$155.47
$155.00	$148.00	Sep 25	$0.18	$0.47	$0.65	$147.35	$155.65
$155.00	$149.00	Sep 25	$0.18	$0.56	$0.74	$148.26	$155.74
$155.00	$150.00	Sep 25	$0.18	$0.84	$1.02	$148.98	$156.02
$177.50	$146.00	Sep 25	$1.07	$0.25	$1.32	$144.68	$178.82
$162.50	$145.00	Oct 2	$0.28	$0.93	$1.21	$143.79	$163.71
$177.50	$147.00	Sep 25	$1.07	$0.29	$1.36	$145.64	$178.86
$152.50	$146.00	Sep 25	$0.95	$0.25	$1.20	$144.80	$153.70
$152.50	$147.00	Sep 25	$0.95	$0.29	$1.24	$145.76	$153.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 3.10, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
143/145	168/170	Oct 23	$1.89	$0.61	47%	3.10	$143.11	$169.39
145/147	160/162	Oct 16	$2.12	$0.38	36%	5.58	$144.88	$162.12
144/145	178/180	Sep 25	$1.01	$1.49	79%	0.68	$143.99	$178.51
144/145	160/162	Oct 16	$1.90	$0.60	42%	3.17	$143.10	$161.90
135/138	168/170	Oct 23	$1.57	$1.43	60%	1.10	$136.43	$169.07
138/139	168/170	Oct 23	$1.42	$1.08	58%	1.31	$137.58	$168.92
140/143	168/170	Oct 23	$1.80	$1.20	52%	1.50	$141.20	$169.30
135/138	178/180	Oct 30	$1.29	$1.71	68%	0.75	$136.71	$178.79
135/138	168/170	Oct 30	$1.57	$1.43	59%	1.10	$136.43	$169.07
140/142	168/170	Oct 30	$1.53	$0.97	52%	1.58	$140.47	$169.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 5.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.37	$2.13	54%	5.76
$165.00	$170.00	$175.00	Nov 6	$0.06	$4.94	14%	82.33
$152.50	$155.00	$157.50	Oct 2	$0.07	$2.43	25%	34.71
$157.50	$160.00	$162.50	Oct 23	$0.06	$2.44	12%	40.67
$155.00	$157.50	$160.00	Sep 25	$0.11	$2.39	10%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.05	$2.45	34%	49.00
$135.00	$140.00	$145.00	Oct 9	$0.24	$4.76	16%	19.83
$150.00	$152.50	$155.00	Sep 25	$0.74	$1.76	54%	2.38
$155.00	$160.00	$165.00	Oct 30	$0.49	$4.51	22%	9.20
$165.00	$167.50	$170.00	Oct 16	$0.05	$2.45	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.36, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$147.00	1:2	Oct 2	-$0.36	$6.64
$140.00	$145.00	1:2	Sep 25	-$1.84	$3.16
$157.50	$160.00	1:2	Oct 9	-$0.07	$2.43
$170.00	$175.00	1:2	Nov 6	-$0.38	$4.62
$160.00	$162.50	1:2	Oct 9	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Oct 23	-$2.86	$7.14
$155.00	$152.50	1:2	Sep 25	-$0.10	$2.40
$180.00	$170.00	1:2	Oct 2	-$9.01	$0.99
$145.00	$140.00	1:2	Oct 9	-$0.44	$4.56
$157.50	$155.00	1:2	Sep 25	-$2.00	$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.86%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 6	$5.85	0.47	2.4%	3.86%	6.25%	1	--
$152.50	Nov 6	$6.80	0.52	0.7%	4.49%	5.22%	5	--
$152.50	Oct 30	$5.65	0.51	0.7%	3.73%	4.47%	28	7
$155.00	Oct 30	$4.60	0.45	2.4%	3.04%	5.42%	4	109
$165.00	Nov 6	$2.22	0.29	9.0%	1.47%	10.46%	5	--
$155.00	Oct 23	$4.30	0.43	2.4%	2.84%	5.22%	82	2
$157.50	Oct 30	$3.45	0.39	4.0%	2.28%	6.31%	--	18
$152.50	Oct 23	$5.10	0.50	0.7%	3.37%	4.10%	16	10
$157.50	Oct 23	$3.30	0.37	4.0%	2.18%	6.22%	64	4
$160.00	Oct 30	$2.55	0.34	5.7%	1.68%	7.37%	3	6

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 8,731

Total Puts 8,417

Put/Call Ratio 0.96

Net Difference 314

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