ABNB - Options Database

ABNB

AIRBNB INC A

$167.51 -0.48%

$167.38 (-0.08%)🌙

as of 09/16 06:00 PM

(9/15 18:00) ◀

Wednesday, September 16, 2026 (6:00pm)

▶ (9/17 15:05)

◀ 9/16 18:00 ▶

Option Volume

Detail

ℹ

Current (09/16) 4,269

Calls: 2,241 (52%)

Puts: 2,028 (48%)

Prior (09/15) 7,237

Calls: 3,753 (52%)

Puts: 3,484 (48%)

Current vs Prior -41.01%

Calls: -40.29% (Calls)

Puts: -41.79% (Puts)

Prior 7-Day Total 60,665

Calls: 32,318 (53%)

Puts: 28,347 (47%)

Prior 7-Day Average 8,666

Calls: 4,616 (53%)

Puts: 4,049 (47%)

Current vs Prior 7-Day Avg -50.74%

Calls: -51.46%

Puts: -49.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $9.04M

Calls: $8.37M (93%)

Puts: $671.4K (7%)

Prior (09/15) $8.76M

Calls: $7.83M (89%)

Puts: $936.5K (11%)

Current vs Prior +3.14%

Calls: +6.90%

Puts: -28.31%

Prior 7-Day Total $57.89M

Calls: $45.55M (79%)

Puts: $12.34M (21%)

Prior 7-Day Average $8.27M

Calls: $6.51M (79%)

Puts: $1.76M (21%)

Current vs Prior 7-Day Avg +9.31%

Calls: +28.60%

Puts: -61.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.91

Prior (09/15) 0.93

Current vs Prior -2.52%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -2.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/16) 240,915

Calls: 119,108 (49%)

Puts: 121,807 (51%)

Prior (09/15) 239,271

Calls: 118,514 (50%)

Puts: 120,757 (50%)

Current vs Prior +0.69%

Prior 7-Day Total 1,679,976

Calls: 833,749 (50%)

Puts: 846,227 (50%)

Prior 7-Day Average 239,996

Calls: 119,107 (50%)

Puts: 120,889 (50%)

Current vs Prior 7-Day Avg +0.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.35% | 5.09%3.35% | 9.03%

Prior 3.10% | 5.06%3.10% | 9.23%

Current vs Prior +8.18% | +0.72%+8.18% | -2.10%

Prior 7-Day Avg 3.41% | 5.17%4.36% | 9.64%

Current vs 7-Day Avg -1.67% | -1.51%-22.98% | -6.29%

Prior 7-Day Eod 3.10% | 5.06%3.10% | 9.23%

Current vs 7-Day Eod +8.18% | +0.72%+8.18% | -2.10%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.77% | 8.88%

Calls: 26.83% | 10.13%

Puts: 14.71% | 7.64%

Prior 20.77% | 8.88%

Calls: 26.83% | 10.13%

Puts: 14.71% | 7.64%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 57.31% | 7.99%

Calls: 75.96% | 8.09%

Puts: 38.66% | 7.90%

Current vs 7-Day Avg -63.76% | +11.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($8.37M) vs puts ($671.4K). Below-average activity with volume down 41% vs prior.

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 6 of results (avg 7.7%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 18	27.05	28.90	$27.98	6.6%	2	1.00	879
$135.00	Sep 18	31.40	33.80	$32.60	7.4%	3	0.97	366
$135.00	Oct 2	31.65	34.10	$32.88	7.5%	--	0.92	600
$135.00	Oct 16	32.05	34.55	$33.30	7.5%	--	0.97	50
$140.00	Oct 16	27.30	29.70	$28.50	8.4%	--	0.96	140

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	26.25	28.70	$27.48	8.9%	--	0.92	183

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. 66 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 18	27.05	28.90	$27.98	6.6%	2	1.00	879
$145.00	Sep 18	21.50	23.90	$22.70	10.6%	3	1.00	343
$150.00	Sep 18	16.40	18.90	$17.65	14.2%	16	0.99	1.6K
$155.00	Sep 18	11.45	13.90	$12.68	19.3%	3	0.98	447
$135.00	Oct 16	32.05	34.55	$33.30	7.5%	--	0.97	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Sep 18	8.10	12.00	$10.05	38.8%	2	1.00	104
$180.00	Sep 18	11.15	13.50	$12.33	19.1%	7	1.00	661
$185.00	Sep 18	16.60	18.90	$17.75	13.0%	2	1.00	431
$187.50	Sep 18	17.95	22.00	$19.98	20.3%	--	1.00	10
$190.00	Sep 18	21.20	23.95	$22.58	12.2%	--	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 2.4K, top 368)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.50	1.48	$0.99	99.0%	281	0.33	1.3K
$165.00	Sep 18	2.96	3.85	$3.41	26.1%	107	0.72	972
$182.50	Sep 25	0.00	0.37	$0.19	194.7%	56	0.05	47
$175.00	Sep 25	0.24	2.07	$1.15	159.1%	54	0.23	35
$172.50	Sep 25	0.20	2.17	$1.19	165.5%	51	0.27	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.01	0.07	$0.04	150.0%	368	0.02	407
$162.50	Sep 18	0.09	0.85	$0.47	161.7%	131	0.16	475
$150.00	Oct 16	1.00	1.29	$1.15	25.2%	102	0.13	645
$155.00	Oct 9	1.30	3.45	$2.38	90.3%	98	0.22	10
$165.00	Sep 18	0.40	1.38	$0.89	110.1%	76	0.28	686

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 65.1%, max 252.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 18	Oct 23	110.5%	31.3%	252.6%	45	239
$165.00	Sep 18	Oct 23	40.9%	32.4%	26.1%	107	983
$170.00	Sep 18	Oct 30	38.9%	36.4%	6.9%	288	1.3K
$167.50	Sep 18	Oct 30	36.9%	35.0%	5.5%	22	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 18	Oct 30	110.5%	34.0%	225.2%	2	52
$162.50	Sep 18	Oct 9	45.0%	34.8%	29.2%	140	485
$165.00	Sep 18	Oct 30	40.9%	34.5%	18.7%	77	686
$170.00	Sep 18	Oct 16	38.9%	33.2%	16.9%	44	2.8K
$167.50	Sep 18	Oct 9	36.9%	35.2%	4.8%	40	487

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 0.78, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$167.50	Oct 30	$5.61	$4.39	$5.61	73%	0.78	$163.11
$167.50	$170.00	Sep 25	$0.60	$1.90	$0.60	52%	3.17	$168.10
$190.00	$195.00	Oct 30	$0.18	$4.82	$0.18	15%	26.78	$190.18
$177.50	$180.00	Oct 9	$0.18	$2.32	$0.18	26%	12.89	$177.68
$167.50	$170.00	Oct 9	$0.77	$1.73	$0.77	50%	2.25	$168.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Sep 25	$0.37	$2.13	$0.37	48%	5.76	$167.13
$177.50	$167.50	Oct 9	$5.78	$4.22	$5.78	73%	0.73	$171.72
$165.00	$162.50	Oct 9	$0.55	$1.95	$0.55	43%	3.55	$164.45
$165.00	$162.50	Oct 2	$0.71	$1.79	$0.71	40%	2.52	$164.29
$160.00	$157.50	Oct 2	$0.40	$2.10	$0.40	25%	5.25	$159.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 3.63, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Sep 25	$1.96	$1.96	$0.54	57%	3.63	$171.96
$182.50	$185.00	Sep 18	$1.03	$1.03	$1.47	84%	0.70	$183.53
$182.50	$185.00	Oct 9	$0.82	$0.82	$1.68	82%	0.49	$183.32
$180.00	$190.00	Oct 30	$2.18	$2.18	$7.82	70%	0.28	$182.18
$192.50	$195.00	Sep 18	$0.36	$0.36	$2.14	94%	0.17	$192.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$140.00	Sep 25	$1.04	$1.04	$0.96	90%	1.08	$140.96
$165.00	$155.00	Oct 30	$3.90	$3.90	$6.10	58%	0.64	$161.10
$162.50	$160.00	Sep 25	$1.44	$1.44	$1.06	70%	1.36	$161.06
$160.00	$157.50	Oct 9	$1.29	$1.29	$1.21	69%	1.07	$158.71
$167.50	$165.00	Oct 9	$1.46	$1.46	$1.04	50%	1.40	$166.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.70, cheapest $1.73)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$1.78	36.9%	33.4%
$170.00	Sep 18	Sep 25	$2.16	38.9%	40.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$1.73	36.9%	33.4%
$170.00	Sep 18	Sep 25	$1.13	38.9%	40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.17% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Sep 18	$1.97	$1.67	$3.64	$163.86	$171.14	2.17%
$165.00	Sep 18	$3.41	$0.89	$4.30	$160.70	$169.30	2.57%
$170.00	Sep 18	$0.99	$3.65	$4.64	$165.36	$174.64	2.77%
$172.50	Sep 18	$0.30	$5.48	$5.78	$166.72	$178.28	3.45%
$167.50	Sep 25	$3.75	$3.40	$7.15	$160.35	$174.65	4.27%
$172.50	Sep 25	$1.19	$6.48	$7.67	$164.83	$180.17	4.58%
$165.00	Sep 25	$4.83	$3.03	$7.86	$157.14	$172.86	4.69%
$170.00	Sep 25	$3.15	$4.78	$7.93	$162.07	$177.93	4.73%
$160.00	Sep 18	$7.73	$0.21	$7.94	$152.06	$167.94	4.74%
$175.00	Sep 18	$0.18	$7.83	$8.01	$166.99	$183.01	4.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.23% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$160.00	Sep 18	$0.18	$0.21	$0.39	$159.61	$175.39
$172.50	$160.00	Sep 18	$0.30	$0.21	$0.51	$159.49	$173.01
$192.50	$160.00	Sep 18	$0.37	$0.21	$0.58	$159.42	$193.08
$175.00	$162.50	Sep 18	$0.18	$0.47	$0.65	$161.85	$175.65
$172.50	$162.50	Sep 18	$0.30	$0.47	$0.77	$161.73	$173.27
$192.50	$162.50	Sep 18	$0.37	$0.47	$0.84	$161.66	$193.34
$177.50	$155.00	Sep 25	$0.52	$0.78	$1.30	$153.70	$178.80
$190.00	$145.00	Oct 16	$0.68	$0.62	$1.30	$143.70	$191.30
$175.00	$165.00	Sep 18	$0.18	$0.89	$1.07	$163.93	$176.07
$177.50	$160.00	Sep 25	$0.52	$0.79	$1.31	$158.69	$178.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 5.41, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	182/185	Oct 9	$2.11	$0.39	51%	5.41	$157.89	$184.61
140/142	175/178	Sep 25	$1.67	$0.83	68%	2.01	$140.33	$176.67
160/162	175/178	Sep 25	$2.07	$0.43	47%	4.81	$160.43	$177.07
140/142	180/182	Sep 25	$1.20	$1.30	81%	0.92	$140.80	$181.20
140/142	178/180	Sep 25	$1.21	$1.29	78%	0.94	$140.79	$178.71
158/160	195/198	Oct 9	$1.71	$0.79	58%	2.16	$158.29	$196.71
160/162	180/182	Sep 25	$1.60	$0.90	61%	1.78	$160.90	$181.60
158/160	180/182	Oct 9	$1.95	$0.55	46%	3.55	$158.05	$181.95
160/162	178/180	Sep 25	$1.61	$0.89	57%	1.81	$160.89	$179.11
160/162	182/185	Sep 18	$1.29	$1.21	68%	1.07	$161.21	$183.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 32.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$0.28	$4.72	22%	16.86
$167.50	$170.00	$172.50	Sep 18	$0.29	$2.21	39%	7.62
$165.00	$167.50	$170.00	Sep 18	$0.46	$2.04	39%	4.43
$155.00	$160.00	$165.00	Sep 18	$0.63	$4.37	26%	6.94
$175.00	$180.00	$185.00	Oct 16	$0.44	$4.56	19%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 16	$0.15	$4.85	22%	32.33
$145.00	$150.00	$155.00	Oct 16	$0.08	$4.92	12%	61.50
$160.00	$165.00	$170.00	Oct 16	$0.50	$4.50	25%	9.00
$160.00	$162.50	$165.00	Sep 18	$0.16	$2.34	20%	14.62
$170.00	$172.50	$175.00	Oct 2	$0.10	$2.40	16%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.07, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$167.50	1:2	Oct 30	-$3.46	$6.54
$155.00	$160.00	1:2	Sep 18	-$2.78	$2.22
$185.00	$195.00	1:2	Oct 23	-$0.22	$9.78
$165.00	$167.50	1:2	Sep 18	-$0.53	$1.97
$167.50	$170.00	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$167.50	1:2	Oct 9	-$0.07	$9.93
$182.50	$172.50	1:2	Oct 30	-$3.46	$6.54
$172.50	$165.00	1:2	Oct 30	-$2.82	$4.68
$167.50	$165.00	1:2	Sep 18	-$0.11	$2.39
$160.00	$155.00	1:2	Oct 16	-$0.51	$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.58%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$6.00	0.48	1.5%	3.58%	5.07%	7	5
$175.00	Oct 30	$3.85	0.39	4.5%	2.30%	6.77%	--	85
$172.50	Oct 30	$4.45	0.43	3.0%	2.66%	5.64%	2	1
$180.00	Oct 30	$2.64	0.30	7.5%	1.58%	9.03%	1	--
$177.50	Oct 30	$2.88	0.34	6.0%	1.72%	7.68%	2	2
$175.00	Oct 16	$3.00	0.34	4.5%	1.79%	6.26%	8	713
$185.00	Oct 23	$1.46	0.21	10.4%	0.87%	11.31%	15	9
$170.00	Oct 9	$3.85	0.44	1.5%	2.30%	3.78%	2	87
$170.00	Oct 16	$3.80	0.46	1.5%	2.27%	3.75%	5	440
$172.50	Oct 9	$2.97	0.37	3.0%	1.77%	4.75%	1	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 2,241

Total Puts 2,028

Put/Call Ratio 0.91

Net Difference 213

Prior's Put/Call Breakdown

Total Calls 3,753

Total Puts 3,484

Put/Call Ratio 0.93

Net Difference 269

Prior 7-Day Put/Call Summary

Total Calls 32,318

Total Puts 28,347

Average Put/Call Ratio 0.93

Ratio Trend Falling

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