ABNB - Options Database

ABNB

AIRBNB INC A

$165.93 -0.94%

$165.56 (-0.22%)🌙

as of 09/17 06:00 PM

(9/17 15:05) ◀

Thursday, September 17, 2026 (6:00pm)

▶ (9/18 15:05)

◀ 9/17 18:00 ▶

Option Volume

Detail

ℹ

Current (09/17) 11,991

Calls: 5,961 (50%)

Puts: 6,030 (50%)

Prior (09/16) 4,269

Calls: 2,241 (52%)

Puts: 2,028 (48%)

Current vs Prior +180.89%

Calls: +166.00% (Calls)

Puts: +197.34% (Puts)

Prior 7-Day Total 58,338

Calls: 31,570 (54%)

Puts: 26,768 (46%)

Prior 7-Day Average 8,334

Calls: 4,510 (54%)

Puts: 3,824 (46%)

Current vs Prior 7-Day Avg +43.88%

Calls: +32.17%

Puts: +57.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $9.44M

Calls: $5.27M (56%)

Puts: $4.17M (44%)

Prior (09/16) $9.04M

Calls: $8.37M (93%)

Puts: $671.4K (7%)

Current vs Prior +4.45%

Calls: -37.03%

Puts: +521.43%

Prior 7-Day Total $60.43M

Calls: $48.67M (81%)

Puts: $11.76M (19%)

Prior 7-Day Average $8.63M

Calls: $6.95M (81%)

Puts: $1.68M (19%)

Current vs Prior 7-Day Avg +9.37%

Calls: -24.21%

Puts: +148.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 1.01

Prior (09/16) 0.91

Current vs Prior +11.78%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +14.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 240,693

Calls: 119,412 (50%)

Puts: 121,281 (50%)

Prior (09/16) 240,915

Calls: 119,108 (49%)

Puts: 121,807 (51%)

Current vs Prior -0.09%

Prior 7-Day Total 1,675,974

Calls: 831,332 (50%)

Puts: 844,642 (50%)

Prior 7-Day Average 239,424

Calls: 118,761 (50%)

Puts: 120,663 (50%)

Current vs Prior 7-Day Avg +0.53%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.39% | 4.52%2.39% | 8.66%

Prior 3.35% | 5.09%3.35% | 9.03%

Current vs Prior -28.69% | -11.24%-28.69% | -4.12%

Prior 7-Day Avg 3.34% | 5.17%4.11% | 9.55%

Current vs 7-Day Avg -28.44% | -12.65%-41.82% | -9.34%

Prior 7-Day Eod 3.36% | 5.09%3.35% | 9.03%

Current vs 7-Day Eod -28.69% | -11.24%-28.69% | -4.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.25% | 8.62%

Calls: 37.22% | 6.70%

Puts: 29.28% | 10.53%

Prior 20.77% | 8.88%

Calls: 26.83% | 10.13%

Puts: 14.71% | 7.64%

Current vs Prior +60.09% | -2.93%

Prior 7-Day Avg 41.92% | 7.96%

Calls: 52.27% | 8.22%

Puts: 31.57% | 7.71%

Current vs 7-Day Avg -20.68% | +8.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 181% vs prior - elevated interest. Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 7.6%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	30.05	32.30	$31.17	7.2%	1	0.92	363
$145.00	Sep 18	20.30	21.90	$21.10	7.6%	7	1.00	343
$165.00	Sep 25	3.60	3.90	$3.75	8.0%	72	0.57	46
$140.00	Sep 18	24.85	27.10	$25.98	8.7%	9	1.00	877
$135.00	Oct 2	30.05	33.10	$31.58	9.7%	--	0.92	600

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	5.20	5.45	$5.33	4.7%	94	0.46	614

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. 74 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 18	24.85	27.10	$25.98	8.7%	9	1.00	877
$145.00	Sep 18	20.30	21.90	$21.10	7.6%	7	1.00	343
$150.00	Sep 18	14.40	17.75	$16.08	20.8%	15	1.00	1.6K
$155.00	Sep 18	9.80	12.40	$11.10	23.4%	26	1.00	444
$135.00	Oct 16	29.70	33.20	$31.45	11.1%	--	0.97	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	17.50	21.00	$19.25	18.2%	--	1.00	66
$190.00	Sep 25	22.30	26.00	$24.15	15.3%	1	1.00	3
$185.00	Sep 18	17.80	20.90	$19.35	16.0%	582	1.00	382
$190.00	Sep 18	22.25	25.15	$23.70	12.2%	27	1.00	18
$180.00	Sep 18	12.65	15.15	$13.90	18.0%	47	0.99	30

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 9.0K, top 992)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	1.47	2.06	$1.77	33.3%	992	0.21	1.1K
$195.00	Oct 16	0.20	0.55	$0.38	92.1%	923	0.06	1.9K
$175.00	Oct 16	2.54	3.10	$2.82	19.9%	855	0.30	712
$170.00	Sep 18	0.20	0.28	$0.24	33.3%	204	0.13	1.3K
$167.50	Sep 18	0.40	0.80	$0.60	66.7%	118	0.31	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	8.75	10.15	$9.45	14.8%	921	0.94	1.0K
$150.00	Oct 16	0.99	1.30	$1.15	27.0%	707	0.14	655
$185.00	Sep 18	17.80	20.90	$19.35	16.0%	582	1.00	382
$155.00	Oct 16	1.41	2.35	$1.88	50.0%	532	0.21	322
$160.00	Oct 16	2.49	3.80	$3.15	41.6%	467	0.32	409

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 22.3%, max 27.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 18	Oct 23	36.8%	30.7%	20.1%	59	876

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Sep 18	Oct 9	36.8%	28.9%	27.2%	110	487
$162.50	Sep 18	Oct 23	40.6%	33.4%	21.7%	88	533
$165.00	Sep 18	Oct 23	36.8%	30.7%	20.1%	77	668

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 0.89, avg 6.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$167.50	Oct 30	$5.30	$4.70	$5.30	70%	0.89	$162.80
$177.50	$182.50	Oct 23	$0.53	$4.47	$0.53	28%	8.43	$178.03
$170.00	$172.50	Oct 2	$0.23	$2.27	$0.23	36%	9.87	$170.23
$180.00	$190.00	Oct 30	$1.13	$8.87	$1.13	25%	7.85	$181.13
$190.00	$195.00	Oct 30	$0.16	$4.84	$0.16	15%	30.25	$190.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 23	$0.10	$2.40	$0.10	24%	24.00	$154.90
$165.00	$162.50	Oct 23	$0.60	$1.90	$0.60	45%	3.17	$164.40
$160.00	$157.50	Oct 2	$0.17	$2.33	$0.17	28%	13.71	$159.83
$157.50	$155.00	Oct 9	$0.12	$2.38	$0.12	23%	19.83	$157.38
$152.50	$150.00	Oct 30	$0.10	$2.40	$0.10	20%	24.00	$152.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.74, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Sep 18	$1.06	$1.06	$1.44	85%	0.74	$183.56
$167.50	$170.00	Oct 30	$1.92	$1.92	$0.58	50%	3.31	$169.42
$175.00	$177.50	Oct 9	$1.23	$1.23	$1.27	69%	0.97	$176.23
$177.50	$180.00	Oct 30	$1.23	$1.23	$1.27	68%	0.97	$178.73
$195.00	$197.50	Sep 18	$0.55	$0.55	$1.95	92%	0.28	$195.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Oct 9	$0.68	$0.68	$0.32	85%	2.12	$149.32
$152.50	$150.00	Oct 23	$0.90	$0.90	$1.60	79%	0.56	$151.60
$142.00	$140.00	Sep 25	$0.52	$0.52	$1.48	92%	0.35	$141.48
$149.00	$140.00	Oct 2	$0.53	$0.53	$8.47	91%	0.06	$148.47
$162.50	$155.00	Oct 23	$2.55	$2.55	$4.95	61%	0.52	$159.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.90, cheapest $1.70)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$1.99	36.8%	31.2%
$167.50	Sep 18	Sep 25	$2.38	36.8%	37.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$1.70	36.8%	31.2%
$167.50	Sep 18	Sep 25	$1.54	36.8%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.55% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Sep 18	$1.76	$0.82	$2.58	$162.42	$167.58	1.55%
$167.50	Sep 18	$0.60	$2.21	$2.81	$164.69	$170.31	1.69%
$162.50	Sep 18	$3.45	$0.27	$3.72	$158.78	$166.22	2.24%
$170.00	Sep 18	$0.24	$3.92	$4.16	$165.84	$174.16	2.51%
$160.00	Sep 18	$6.03	$0.11	$6.14	$153.86	$166.14	3.70%
$165.00	Sep 25	$3.75	$2.52	$6.27	$158.73	$171.27	3.78%
$167.50	Sep 25	$2.98	$3.75	$6.73	$160.77	$174.23	4.06%
$172.50	Sep 18	$0.06	$7.08	$7.14	$165.36	$179.64	4.30%
$162.50	Sep 25	$5.38	$1.77	$7.15	$155.35	$169.65	4.31%
$170.00	Sep 25	$1.70	$5.48	$7.18	$162.82	$177.18	4.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.17% of stock, avg 2.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$160.00	Sep 18	$0.18	$0.11	$0.29	$159.71	$177.79
$170.00	$160.00	Sep 18	$0.24	$0.11	$0.35	$159.65	$170.35
$177.50	$162.50	Sep 18	$0.18	$0.27	$0.45	$162.05	$177.95
$170.00	$162.50	Sep 18	$0.24	$0.27	$0.51	$161.99	$170.51
$195.00	$160.00	Sep 18	$0.60	$0.11	$0.71	$159.29	$195.71
$177.50	$152.50	Sep 25	$0.39	$0.49	$0.88	$151.62	$178.38
$177.50	$157.50	Sep 25	$0.39	$0.50	$0.89	$156.61	$178.39
$195.00	$162.50	Sep 18	$0.60	$0.27	$0.87	$161.63	$195.87
$167.50	$160.00	Sep 18	$0.60	$0.11	$0.71	$159.29	$168.21
$177.50	$135.00	Sep 18	$0.18	$0.76	$0.94	$134.06	$178.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 3.24, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
149/150	175/178	Oct 9	$1.91	$0.59	54%	3.24	$148.09	$176.91
150/152	175/178	Oct 23	$2.08	$0.42	44%	4.95	$150.42	$177.08
158/160	175/178	Oct 9	$2.06	$0.44	39%	4.68	$157.94	$177.06
149/150	178/180	Oct 9	$1.43	$1.07	62%	1.34	$148.57	$178.93
140/142	192/195	Sep 25	$0.82	$1.68	86%	0.49	$141.18	$193.32
160/162	182/185	Sep 18	$1.22	$1.28	70%	0.95	$161.28	$183.72
140/142	182/185	Sep 25	$0.83	$1.67	85%	0.50	$141.17	$183.33
140/142	170/172	Sep 25	$1.45	$1.05	60%	1.38	$140.55	$171.45
149/150	192/195	Oct 9	$0.94	$1.56	75%	0.60	$149.06	$193.44
150/152	182/185	Oct 23	$1.41	$1.09	56%	1.29	$151.09	$183.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.12	$4.88	24%	40.67
$150.00	$155.00	$160.00	Oct 16	$0.11	$4.89	18%	44.45
$162.50	$165.00	$167.50	Sep 18	$0.53	$1.97	54%	3.72
$175.00	$180.00	$185.00	Oct 16	$0.25	$4.75	17%	19.00
$167.50	$170.00	$172.50	Sep 18	$0.18	$2.32	27%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.06	$4.94	26%	82.33
$165.00	$167.50	$170.00	Sep 18	$0.32	$2.18	49%	6.81
$180.00	$185.00	$190.00	Oct 16	$0.08	$4.92	12%	61.50
$145.00	$150.00	$155.00	Oct 16	$0.17	$4.83	14%	28.41
$167.50	$170.00	$172.50	Sep 25	$0.22	$2.28	26%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-0.96, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$160.00	1:2	Sep 18	-$0.96	$4.04
$157.50	$167.50	1:2	Oct 30	-$2.80	$7.20
$162.50	$165.00	1:2	Sep 18	-$0.07	$2.43
$160.00	$162.50	1:2	Sep 18	-$0.87	$1.63
$155.00	$160.00	1:2	Sep 25	-$3.05	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$155.00	1:2	Oct 23	-$0.03	$7.47
$172.50	$170.00	1:2	Sep 18	-$0.76	$1.74
$170.00	$167.50	1:2	Sep 18	-$0.50	$2.00
$165.00	$160.00	1:2	Oct 16	-$0.97	$4.03
$160.00	$155.00	1:2	Oct 16	-$0.61	$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.22%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Oct 30	$7.00	0.51	0.9%	4.22%	5.16%	5	10
$170.00	Oct 30	$4.85	0.45	2.5%	2.92%	5.38%	1	12
$175.00	Oct 30	$2.90	0.36	5.5%	1.75%	7.21%	--	85
$175.00	Oct 23	$3.00	0.34	5.5%	1.81%	7.27%	1	11
$177.50	Oct 30	$2.25	0.32	7.0%	1.36%	8.33%	4	4
$170.00	Oct 23	$4.10	0.44	2.5%	2.47%	4.92%	2	1
$180.00	Oct 30	$2.24	0.25	8.5%	1.35%	9.83%	18	1
$170.00	Oct 16	$3.90	0.42	2.5%	2.35%	4.80%	91	442
$182.50	Oct 23	$1.64	0.22	10.0%	0.99%	10.97%	45	22
$175.00	Oct 16	$2.54	0.30	5.5%	1.53%	7.00%	855	712

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 5,961

Total Puts 6,030

Put/Call Ratio 1.01

Net Difference -69

Prior's Put/Call Breakdown

Total Calls 2,241

Total Puts 2,028

Put/Call Ratio 0.91

Net Difference 213

Prior 7-Day Put/Call Summary

Total Calls 31,570

Total Puts 26,768

Average Put/Call Ratio 0.88

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