ABNB - Options Database

ABNB

AIRBNB INC A

$168.32 -1.37%

$168.52 (+0.12%)🌙

as of 09/15 06:00 PM

(9/15 15:05) ◀

Tuesday, September 15, 2026 (6:00pm)

▶

◀ 9/15 18:00

Option Volume

Detail

ℹ

Current (09/15) 7,237

Calls: 3,753 (52%)

Puts: 3,484 (48%)

Prior (09/14) 6,234

Calls: 3,342 (54%)

Puts: 2,892 (46%)

Current vs Prior +16.09%

Calls: +12.30% (Calls)

Puts: +20.47% (Puts)

Prior 7-Day Total 60,501

Calls: 32,499 (54%)

Puts: 28,002 (46%)

Prior 7-Day Average 8,643

Calls: 4,642 (54%)

Puts: 4,000 (46%)

Current vs Prior 7-Day Avg -16.27%

Calls: -19.16%

Puts: -12.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $8.76M

Calls: $7.83M (89%)

Puts: $936.5K (11%)

Prior (09/14) $6.20M

Calls: $4.59M (74%)

Puts: $1.61M (26%)

Current vs Prior +41.42%

Calls: +70.66%

Puts: -41.85%

Prior 7-Day Total $58.26M

Calls: $45.78M (79%)

Puts: $12.49M (21%)

Prior 7-Day Average $8.32M

Calls: $6.54M (79%)

Puts: $1.78M (21%)

Current vs Prior 7-Day Avg +5.30%

Calls: +19.70%

Puts: -47.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.93

Prior (09/14) 0.87

Current vs Prior +7.28%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +2.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/15) 239,271

Calls: 118,514 (50%)

Puts: 120,757 (50%)

Prior (09/14) 237,103

Calls: 117,380 (50%)

Puts: 119,723 (50%)

Current vs Prior +0.91%

Prior 7-Day Total 1,683,717

Calls: 835,417 (50%)

Puts: 848,300 (50%)

Prior 7-Day Average 240,531

Calls: 119,345 (50%)

Puts: 121,185 (50%)

Current vs Prior 7-Day Avg -0.52%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.10% | 5.06%3.10% | 9.23%

Prior 3.51% | 5.26%3.51% | 8.98%

Current vs Prior -11.65% | -3.81%-11.65% | +2.71%

Prior 7-Day Avg 3.32% | 5.06%4.66% | 9.73%

Current vs 7-Day Avg -6.61% | -0.02%-33.46% | -5.19%

Prior 7-Day Eod 3.51% | 5.26%3.51% | 8.98%

Current vs 7-Day Eod -11.65% | -3.81%-11.65% | +2.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.77% | 8.88%

Calls: 26.83% | 10.13%

Puts: 14.71% | 7.64%

Prior 18.56% | 8.60%

Calls: 28.54% | 7.69%

Puts: 8.59% | 9.51%

Current vs Prior +11.91% | +3.26%

Prior 7-Day Avg 59.49% | 7.89%

Calls: 78.59% | 7.92%

Puts: 40.39% | 7.87%

Current vs 7-Day Avg -65.08% | +12.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($7.83M) vs puts ($936.5K).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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

📈 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 9 of results (avg 8.5%, best 7.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	30.25	32.55	$31.40	7.3%	2	1.00	1
$170.00	Oct 16	5.55	6.00	$5.78	7.8%	48	0.47	418
$138.00	Sep 25	29.30	31.80	$30.55	8.2%	4	1.00	--
$135.00	Oct 2	31.75	34.70	$33.23	8.9%	--	0.93	600
$150.00	Oct 16	18.85	20.70	$19.77	9.4%	--	0.88	888

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Sep 18	18.80	20.35	$19.58	7.9%	2	0.97	10
$187.50	Oct 23	19.60	21.25	$20.43	8.1%	2	0.82	--
$200.00	Oct 16	30.45	33.35	$31.90	9.1%	1	0.95	19

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. 71 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	31.50	34.85	$33.17	10.1%	2	1.00	368
$140.00	Sep 18	26.25	29.55	$27.90	11.8%	7	1.00	881
$145.00	Sep 18	21.50	23.95	$22.73	10.8%	21	1.00	362
$150.00	Sep 18	17.10	19.55	$18.33	13.4%	27	1.00	1.6K
$155.00	Sep 18	11.55	14.40	$12.98	22.0%	--	1.00	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	20.75	23.90	$22.33	14.1%	--	0.99	18
$190.00	Sep 25	20.25	23.80	$22.03	16.1%	--	0.97	80
$185.00	Sep 18	16.15	18.40	$17.27	13.0%	2	0.97	1.0K
$187.50	Sep 18	18.80	20.35	$19.58	7.9%	2	0.97	10
$180.00	Sep 18	10.85	13.00	$11.93	18.0%	13	0.96	667

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 4.0K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	0.29	1.25	$0.77	124.7%	269	0.21	131
$180.00	Sep 18	0.06	0.12	$0.09	66.7%	163	0.03	1.1K
$175.00	Sep 18	0.30	0.51	$0.41	51.2%	132	0.13	1.4K
$170.00	Sep 18	1.50	1.80	$1.65	18.2%	107	0.36	1.3K
$165.00	Sep 18	3.25	5.65	$4.45	53.9%	64	0.69	989

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	0.00	0.28	$0.14	200.0%	1.5K	0.03	74
$160.00	Sep 18	0.04	0.33	$0.19	152.6%	119	0.08	565
$170.00	Sep 18	2.03	4.25	$3.14	70.7%	104	0.65	2.3K
$152.50	Oct 23	1.75	2.73	$2.24	43.7%	56	0.19	5
$165.00	Sep 18	0.76	2.63	$1.69	110.7%	54	0.36	672

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 29.3%, max 39.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 18	Oct 23	44.1%	32.3%	36.8%	67	997
$172.50	Sep 18	Oct 23	43.1%	32.3%	33.6%	270	132
$170.00	Sep 18	Oct 23	47.0%	35.4%	32.6%	108	1.3K
$167.50	Sep 18	Oct 30	36.3%	34.3%	5.7%	41	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 18	Oct 16	44.1%	31.7%	39.4%	83	1.3K
$170.00	Sep 18	Oct 16	47.0%	34.7%	35.6%	124	2.9K
$172.50	Sep 18	Oct 2	43.1%	32.8%	31.6%	6	173
$162.50	Sep 18	Oct 9	40.5%	30.9%	31.2%	30	468
$167.50	Sep 18	Oct 2	36.3%	31.0%	16.9%	45	485

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 12.16, avg 6.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 23	$0.19	$2.31	$0.19	42%	12.16	$172.69
$167.50	$170.00	Sep 18	$0.43	$2.07	$0.43	52%	4.81	$167.93
$185.00	$192.50	Oct 9	$0.24	$7.26	$0.24	14%	30.25	$185.24
$170.00	$172.50	Sep 25	$0.40	$2.10	$0.40	40%	5.25	$170.40
$167.50	$175.00	Oct 30	$3.10	$4.40	$3.10	53%	1.42	$170.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Sep 25	$0.57	$1.93	$0.57	60%	3.39	$169.43
$170.00	$167.50	Sep 18	$0.72	$1.78	$0.72	65%	2.47	$169.28
$172.50	$170.00	Sep 25	$1.20	$1.30	$1.20	67%	1.08	$171.30
$175.00	$170.00	Oct 16	$2.57	$2.43	$2.57	65%	0.95	$172.43
$150.00	$140.00	Oct 23	$0.53	$9.47	$0.53	15%	17.87	$149.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.25, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Sep 25	$0.93	$0.93	$1.57	80%	0.59	$178.43
$170.00	$172.50	Oct 23	$1.71	$1.71	$0.79	52%	2.16	$171.71
$175.00	$180.00	Oct 23	$2.13	$2.13	$2.87	62%	0.74	$177.13
$172.50	$175.00	Oct 9	$1.41	$1.41	$1.09	61%	1.29	$173.91
$172.50	$175.00	Sep 25	$1.12	$1.12	$1.38	68%	0.81	$173.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$145.00	Oct 30	$2.47	$2.47	$10.03	72%	0.25	$155.03
$155.00	$150.00	Oct 2	$0.94	$0.94	$4.06	84%	0.23	$154.06
$165.00	$162.50	Sep 25	$1.26	$1.26	$1.24	60%	1.02	$163.74
$160.00	$155.00	Oct 16	$1.40	$1.40	$3.60	71%	0.39	$158.60
$162.50	$160.00	Sep 18	$0.57	$0.57	$1.93	79%	0.30	$161.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.34, cheapest $0.91)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Sep 18	Sep 25	$0.91	47.0%	33.9%
$165.00	Sep 18	Sep 25	$0.98	44.1%	36.3%
$167.50	Sep 18	Sep 25	$1.85	36.3%	36.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Sep 18	Sep 25	$1.44	47.0%	33.9%
$165.00	Sep 18	Sep 25	$1.26	44.1%	36.3%
$167.50	Sep 18	Sep 25	$1.59	36.3%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.67% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Sep 18	$2.08	$2.42	$4.50	$163.00	$172.00	2.67%
$170.00	Sep 18	$1.65	$3.14	$4.79	$165.21	$174.79	2.85%
$172.50	Sep 18	$0.77	$5.20	$5.97	$166.53	$178.47	3.55%
$165.00	Sep 18	$4.45	$1.69	$6.14	$158.86	$171.14	3.65%
$170.00	Sep 25	$2.56	$4.58	$7.14	$162.86	$177.14	4.24%
$162.50	Sep 18	$6.65	$0.76	$7.41	$155.09	$169.91	4.40%
$175.00	Sep 18	$0.41	$7.10	$7.51	$167.49	$182.51	4.46%
$167.50	Sep 25	$3.93	$4.01	$7.94	$159.56	$175.44	4.72%
$172.50	Sep 25	$2.16	$5.78	$7.94	$164.56	$180.44	4.72%
$165.00	Sep 25	$5.43	$2.95	$8.38	$156.62	$173.38	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.23% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$157.50	Sep 18	$0.24	$0.15	$0.39	$157.11	$177.89
$177.50	$160.00	Sep 18	$0.24	$0.19	$0.43	$159.57	$177.93
$175.00	$157.50	Sep 18	$0.41	$0.15	$0.56	$156.94	$175.56
$175.00	$160.00	Sep 18	$0.41	$0.19	$0.60	$159.40	$175.60
$182.50	$157.50	Sep 25	$0.48	$0.50	$0.98	$156.52	$183.48
$172.50	$157.50	Sep 18	$0.77	$0.15	$0.92	$156.58	$173.42
$172.50	$160.00	Sep 18	$0.77	$0.19	$0.96	$159.04	$173.46
$177.50	$162.50	Sep 18	$0.24	$0.76	$1.00	$161.50	$178.50
$175.00	$162.50	Sep 18	$0.41	$0.76	$1.17	$161.33	$176.17
$182.50	$160.00	Sep 25	$0.48	$0.88	$1.36	$158.64	$183.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 2.29, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	178/180	Sep 25	$1.74	$0.76	51%	2.29	$160.76	$179.24
150/152	178/180	Sep 25	$1.17	$1.33	72%	0.88	$151.33	$178.67
160/162	182/185	Oct 9	$1.80	$0.70	47%	2.57	$160.70	$184.30
160/162	172/175	Sep 25	$1.93	$0.57	39%	3.39	$160.57	$174.43
152/155	182/185	Oct 9	$1.31	$1.19	62%	1.10	$153.69	$183.81
150/152	172/175	Sep 25	$1.36	$1.14	60%	1.19	$151.14	$173.86
155/158	178/180	Sep 25	$1.15	$1.35	68%	0.85	$156.35	$178.65
158/160	178/180	Sep 25	$1.31	$1.19	61%	1.10	$158.69	$178.81
150/152	192/195	Oct 23	$1.03	$1.47	69%	0.70	$151.47	$193.53
160/162	180/182	Oct 2	$1.50	$1.00	50%	1.50	$161.00	$181.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 28.41, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.17	$4.83	24%	28.41
$175.00	$180.00	$185.00	Oct 16	$0.27	$4.73	18%	17.52
$165.00	$167.50	$170.00	Sep 25	$0.13	$2.37	22%	18.23
$170.00	$172.50	$175.00	Oct 2	$0.11	$2.39	16%	21.73
$167.50	$170.00	$172.50	Oct 2	$0.16	$2.34	16%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$0.22	$4.78	22%	21.73
$175.00	$180.00	$185.00	Oct 16	$0.40	$4.60	18%	11.50
$145.00	$150.00	$155.00	Oct 16	$0.20	$4.80	11%	24.00
$160.00	$162.50	$165.00	Oct 9	$0.12	$2.38	15%	19.83
$160.00	$162.50	$165.00	Sep 18	$0.36	$2.14	29%	5.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.62, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Oct 23	-$0.62	$4.38
$167.50	$175.00	1:2	Oct 30	-$2.85	$4.65
$170.00	$175.00	1:2	Oct 16	-$1.38	$3.62
$180.00	$185.00	1:2	Oct 16	-$0.34	$4.66
$175.00	$180.00	1:2	Oct 16	-$1.06	$3.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$170.00	1:2	Sep 18	-$1.08	$1.42
$160.00	$155.00	1:2	Oct 16	-$0.38	$4.62
$150.00	$140.00	1:2	Oct 23	-$0.50	$9.50
$162.50	$160.00	1:2	Sep 25	-$0.07	$2.43
$165.00	$162.50	1:2	Sep 25	-$0.43	$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.67%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 30	$4.50	0.40	4.0%	2.67%	6.64%	2	84
$177.50	Oct 30	$3.85	0.36	5.5%	2.29%	7.74%	2	--
$170.00	Oct 16	$5.55	0.47	1.0%	3.30%	4.30%	48	418
$172.50	Oct 23	$4.10	0.42	2.5%	2.44%	4.92%	1	1
$175.00	Oct 23	$3.30	0.38	4.0%	1.96%	5.93%	7	6
$170.00	Oct 23	$5.00	0.48	1.0%	2.97%	3.97%	1	--
$182.50	Oct 30	$1.77	0.27	8.4%	1.05%	9.48%	3	--
$185.00	Oct 30	$1.86	0.22	9.9%	1.11%	11.01%	5	--
$175.00	Oct 16	$3.15	0.35	4.0%	1.87%	5.84%	44	697
$170.00	Oct 9	$4.65	0.46	1.0%	2.76%	3.76%	5	85

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 3,753

Total Puts 3,484

Put/Call Ratio 0.93

Net Difference 269

Prior's Put/Call Breakdown

Total Calls 3,342

Total Puts 2,892

Put/Call Ratio 0.87

Net Difference 450

Prior 7-Day Put/Call Summary

Total Calls 32,499

Total Puts 28,002

Average Put/Call Ratio 0.91

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