ABNB - Options Database

ABNB

AIRBNB INC A

$166.98 +0.63%

(9/18 15:05) ◀

Friday, September 18, 2026 (3:10pm)

▶ (9/18 18:00)

◀ 9/18 15:10 ▶

Option Volume

Detail

ℹ

Current (09/18) 6,192

Calls: 2,812 (45%)

Puts: 3,380 (55%)

Prior (09/17) 11,991

Calls: 5,961 (50%)

Puts: 6,030 (50%)

Current vs Prior -48.36%

Calls: -52.83% (Calls)

Puts: -43.95% (Puts)

Prior 7-Day Total 58,053

Calls: 30,429 (52%)

Puts: 27,624 (48%)

Prior 7-Day Average 8,293

Calls: 4,347 (52%)

Puts: 3,946 (48%)

Current vs Prior 7-Day Avg -25.34%

Calls: -35.31%

Puts: -14.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $4.69M

Calls: $2.51M (53%)

Puts: $2.18M (47%)

Prior (09/17) $9.44M

Calls: $5.27M (56%)

Puts: $4.17M (44%)

Current vs Prior -50.35%

Calls: -52.43%

Puts: -47.72%

Prior 7-Day Total $59.39M

Calls: $45.71M (77%)

Puts: $13.68M (23%)

Prior 7-Day Average $8.48M

Calls: $6.53M (77%)

Puts: $1.95M (23%)

Current vs Prior 7-Day Avg -44.75%

Calls: -61.61%

Puts: +11.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.20

Prior (09/17) 1.01

Current vs Prior +18.82%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +30.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 242,900

Calls: 121,033 (50%)

Puts: 121,867 (50%)

Prior (09/17) 240,693

Calls: 119,412 (50%)

Puts: 121,281 (50%)

Current vs Prior +0.92%

Prior 7-Day Total 1,679,257

Calls: 833,090 (50%)

Puts: 846,167 (50%)

Prior 7-Day Average 239,893

Calls: 119,012 (50%)

Puts: 120,881 (50%)

Current vs Prior 7-Day Avg +1.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.81% | 4.08%1.81% | 8.60%

Prior 2.39% | 4.52%2.39% | 8.66%

Current vs Prior -24.16% | -9.64%-24.16% | -0.70%

Prior 7-Day Avg 3.16% | 5.11%3.75% | 9.33%

Current vs 7-Day Avg -42.57% | -20.09%-51.55% | -7.87%

Prior 7-Day Eod 2.39% | 4.52%2.39% | 8.66%

Current vs 7-Day Eod -24.16% | -9.64%-24.16% | -0.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 98.27% | 10.01%

Calls: 46.54% | 7.69%

Puts: 150.00% | 12.33%

Prior 33.25% | 8.62%

Calls: 37.22% | 6.70%

Puts: 29.28% | 10.53%

Current vs Prior +195.55% | +16.13%

Prior 7-Day Avg 28.31% | 7.89%

Calls: 30.06% | 7.86%

Puts: 26.56% | 7.92%

Current vs 7-Day Avg +247.12% | +26.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 48% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 BEARISH

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 15 of results (avg 7.7%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	7.05	7.30	$7.18	3.5%	139	0.58	998
$180.00	Oct 16	1.68	1.79	$1.74	6.3%	36	0.21	2.0K
$170.00	Oct 16	4.50	4.80	$4.65	6.5%	23	0.44	471
$135.00	Sep 18	30.40	32.50	$31.45	6.7%	2	1.00	362
$145.00	Sep 18	21.15	22.65	$21.90	6.8%	12	1.00	336

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	4.40	4.70	$4.55	6.6%	110	0.42	631
$170.00	Oct 16	6.85	7.50	$7.18	9.1%	31	0.56	586
$172.50	Oct 2	6.80	7.50	$7.15	9.8%	--	0.69	65

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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	30.40	32.50	$31.45	6.7%	2	1.00	362
$140.00	Sep 18	25.50	27.70	$26.60	8.3%	2	1.00	872
$145.00	Sep 18	21.15	22.65	$21.90	6.8%	12	1.00	336
$150.00	Sep 18	15.10	17.80	$16.45	16.4%	144	1.00	1.6K
$155.00	Sep 18	11.25	12.70	$11.98	12.1%	195	1.00	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	5.10	7.40	$6.25	36.8%	1	0.99	55
$170.00	Sep 18	2.60	3.55	$3.08	30.8%	53	0.99	2.2K
$175.00	Sep 18	7.50	9.90	$8.70	27.6%	--	0.99	12
$180.00	Sep 18	12.10	14.90	$13.50	20.7%	6	0.99	23
$185.00	Sep 18	17.45	19.90	$18.67	13.1%	--	0.98	379

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 3.7K, top 475)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Sep 18	0.20	0.40	$0.30	66.7%	475	0.34	68
$155.00	Sep 18	11.25	12.70	$11.98	12.1%	195	1.00	427
$150.00	Sep 18	15.10	17.80	$16.45	16.4%	144	1.00	1.6K
$165.00	Oct 16	7.05	7.30	$7.18	3.5%	139	0.58	998
$190.00	Oct 16	0.40	0.70	$0.55	54.5%	79	0.08	374

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.60	2.93	$2.77	11.9%	342	0.29	781
$162.50	Sep 18	0.00	0.05	$0.03	166.7%	234	0.03	465
$155.00	Oct 9	1.05	1.35	$1.20	25.0%	110	0.16	40
$165.00	Oct 16	4.40	4.70	$4.55	6.6%	110	0.42	631
$155.00	Oct 16	1.49	1.72	$1.61	14.3%	108	0.19	721

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 674.8%, max 1754.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Sep 18	Oct 30	72.3%	30.6%	136.5%	480	83

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 18	Oct 9	589.1%	31.8%	1754.9%	22	97
$167.50	Sep 18	Oct 2	72.3%	31.0%	133.0%	26	491

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 0.59, avg 5.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Sep 18	$1.57	$0.93	$1.57	100%	0.59	$164.07
$185.00	$190.00	Oct 30	$0.28	$4.72	$0.28	19%	16.86	$185.28
$167.50	$170.00	Oct 30	$0.70	$1.80	$0.70	51%	2.57	$168.20
$160.00	$165.00	Oct 16	$2.84	$2.16	$2.84	71%	0.76	$162.84
$177.50	$180.00	Oct 30	$0.49	$2.01	$0.49	31%	4.10	$177.99

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Oct 30	$0.87	$4.13	$0.87	33%	4.75	$159.13
$187.50	$162.50	Oct 30	$16.56	$8.44	$16.56	82%	0.51	$170.94
$162.50	$160.00	Oct 30	$0.72	$1.78	$0.72	38%	2.47	$161.78
$149.00	$140.00	Oct 9	$0.31	$8.69	$0.31	9%	28.03	$148.69
$157.50	$155.00	Oct 2	$0.22	$2.28	$0.22	16%	10.36	$157.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Sep 18	$1.06	$1.06	$1.44	88%	0.74	$193.56
$170.00	$175.00	Oct 30	$2.38	$2.38	$2.62	54%	0.91	$172.38
$190.00	$195.00	Oct 2	$0.30	$0.30	$4.70	94%	0.06	$190.30
$167.50	$170.00	Oct 9	$1.35	$1.35	$1.15	49%	1.17	$168.85
$167.50	$170.00	Sep 18	$0.29	$0.29	$2.21	66%	0.13	$167.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Sep 18	$1.04	$1.04	$1.46	86%	0.71	$151.46
$157.50	$155.00	Sep 18	$1.05	$1.05	$1.45	82%	0.72	$156.45
$150.00	$140.00	Oct 30	$1.43	$1.43	$8.57	82%	0.17	$148.57
$142.00	$140.00	Sep 25	$0.33	$0.33	$1.67	95%	0.20	$141.67
$155.00	$152.50	Oct 23	$0.65	$0.65	$1.85	78%	0.35	$154.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.19, cheapest $2.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$2.31	72.3%	30.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$2.06	72.3%	30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 0.69% of stock, avg 6.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Sep 18	$0.30	$0.86	$1.16	$166.34	$168.66	0.69%
$165.00	Sep 18	$2.17	$0.05	$2.22	$162.78	$167.22	1.33%
$170.00	Sep 18	$0.01	$3.08	$3.09	$166.91	$173.09	1.85%
$162.50	Sep 18	$3.74	$0.03	$3.77	$158.73	$166.27	2.26%
$167.50	Sep 25	$2.61	$2.92	$5.53	$161.97	$173.03	3.31%
$165.00	Sep 25	$3.90	$1.88	$5.78	$159.22	$170.78	3.46%
$170.00	Sep 25	$1.59	$4.45	$6.04	$163.96	$176.04	3.62%
$172.50	Sep 18	$0.01	$6.25	$6.26	$166.24	$178.76	3.75%
$162.50	Sep 25	$5.73	$1.07	$6.80	$155.70	$169.30	4.07%
$160.00	Sep 18	$6.82	$0.01	$6.83	$153.17	$166.83	4.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.21% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$165.00	Sep 18	$0.30	$0.05	$0.35	$164.65	$167.85
$177.50	$155.00	Sep 25	$0.37	$0.22	$0.59	$154.41	$178.09
$177.50	$157.50	Sep 25	$0.37	$0.37	$0.74	$156.76	$178.24
$175.00	$155.00	Sep 25	$0.53	$0.22	$0.75	$154.25	$175.75
$175.00	$157.50	Sep 25	$0.53	$0.37	$0.90	$156.60	$175.90
$177.50	$160.00	Sep 25	$0.37	$0.65	$1.02	$158.98	$178.52
$190.00	$145.00	Oct 16	$0.55	$0.58	$1.13	$143.87	$191.13
$192.50	$165.00	Sep 18	$1.07	$0.05	$1.12	$163.88	$193.62
$175.00	$160.00	Sep 25	$0.53	$0.65	$1.18	$158.82	$176.18
$172.50	$155.00	Sep 25	$0.90	$0.22	$1.12	$153.88	$173.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 5.25, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	192/195	Sep 18	$2.10	$0.40	74%	5.25	$150.40	$194.60
155/158	192/195	Sep 18	$2.11	$0.39	70%	5.41	$155.39	$194.61
140/142	192/195	Sep 25	$0.54	$1.96	90%	0.28	$141.46	$193.04
140/142	198/200	Sep 25	$0.52	$1.98	90%	0.26	$141.48	$198.02
140/142	178/180	Sep 25	$0.55	$1.95	85%	0.28	$141.45	$178.05
135/137	192/195	Sep 25	$0.34	$2.16	92%	0.16	$136.66	$192.84
150/152	168/170	Sep 18	$1.33	$1.17	52%	1.14	$151.17	$168.83
135/137	198/200	Sep 25	$0.32	$2.18	92%	0.15	$136.68	$197.82
155/158	168/170	Sep 18	$1.34	$1.16	48%	1.16	$156.16	$168.84
135/137	178/180	Sep 25	$0.35	$2.15	88%	0.16	$136.65	$177.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 15.13, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.31	$4.69	27%	15.13
$165.00	$167.50	$170.00	Sep 18	$1.58	$0.92	94%	0.58
$150.00	$155.00	$160.00	Oct 16	$0.20	$4.80	18%	24.00
$175.00	$180.00	$185.00	Oct 16	$0.28	$4.72	18%	16.86
$167.50	$170.00	$172.50	Sep 18	$0.29	$2.21	33%	7.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Sep 18	$1.41	$1.09	91%	0.77
$162.50	$165.00	$167.50	Sep 18	$0.79	$1.71	63%	2.16
$170.00	$172.50	$175.00	Oct 2	$0.06	$2.44	17%	40.67
$162.50	$165.00	$167.50	Sep 25	$0.23	$2.27	27%	9.87
$185.00	$190.00	$195.00	Oct 16	$0.10	$4.90	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. 137 found (best net $-0.66, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Sep 18	-$0.66	$1.84
$162.50	$165.00	1:2	Sep 18	-$0.60	$1.90
$160.00	$167.50	1:2	Oct 30	-$2.88	$4.62
$170.00	$175.00	1:2	Oct 9	-$0.56	$4.44
$170.00	$175.00	1:2	Oct 16	-$1.03	$3.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Sep 18	-$3.90	$1.10
$182.50	$175.00	1:2	Oct 23	-$4.65	$2.85
$165.00	$160.00	1:2	Oct 16	-$0.99	$4.01
$160.00	$155.00	1:2	Oct 16	-$0.45	$4.55
$170.00	$165.00	1:2	Oct 16	-$1.92	$3.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.77%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$6.30	0.46	1.8%	3.77%	5.58%	1	13
$167.50	Oct 30	$6.65	0.51	0.3%	3.98%	4.29%	5	15
$175.00	Oct 30	$3.65	0.36	4.8%	2.19%	6.99%	2	85
$170.00	Oct 23	$4.75	0.45	1.8%	2.84%	4.65%	2	3
$177.50	Oct 30	$2.77	0.31	6.3%	1.66%	7.96%	1	8
$172.50	Oct 23	$3.75	0.39	3.3%	2.25%	5.55%	1	2
$170.00	Oct 16	$4.50	0.44	1.8%	2.69%	4.50%	23	471
$180.00	Oct 30	$2.17	0.27	7.8%	1.30%	9.10%	--	18
$175.00	Oct 23	$2.92	0.34	4.8%	1.75%	6.55%	--	12
$182.50	Oct 30	$1.74	0.23	9.3%	1.04%	10.34%	4	3

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 2,812

Total Puts 3,380

Put/Call Ratio 1.20

Net Difference -568

Prior's Put/Call Breakdown

Total Calls 5,961

Total Puts 6,030

Put/Call Ratio 1.01

Net Difference -69

Prior 7-Day Put/Call Summary

Total Calls 30,429

Total Puts 27,624

Average Put/Call Ratio 0.92

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