ABNB - Options Database

ABNB

AIRBNB INC A

$166.22 +0.17%

$166.10 (-0.07%)🌙

as of 09/18 06:00 PM

(9/18 15:10) ◀

Friday, September 18, 2026 (6:00pm)

▶ (9/21 18:00)

◀ 9/18 18:00 ▶

Option Volume

Detail

ℹ

Current (09/18) 7,400

Calls: 3,736 (50%)

Puts: 3,664 (50%)

Prior (09/17) 11,991

Calls: 5,961 (50%)

Puts: 6,030 (50%)

Current vs Prior -38.29%

Calls: -37.33% (Calls)

Puts: -39.24% (Puts)

Prior 7-Day Total 51,039

Calls: 27,690 (54%)

Puts: 23,349 (46%)

Prior 7-Day Average 7,291

Calls: 3,955 (54%)

Puts: 3,335 (46%)

Current vs Prior 7-Day Avg +1.49%

Calls: -5.55%

Puts: +9.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $4.98M

Calls: $2.66M (53%)

Puts: $2.32M (47%)

Prior (09/17) $9.44M

Calls: $5.27M (56%)

Puts: $4.17M (44%)

Current vs Prior -47.24%

Calls: -49.53%

Puts: -44.34%

Prior 7-Day Total $53.47M

Calls: $40.59M (76%)

Puts: $12.88M (24%)

Prior 7-Day Average $7.64M

Calls: $5.80M (76%)

Puts: $1.84M (24%)

Current vs Prior 7-Day Avg -34.78%

Calls: -54.14%

Puts: +26.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.98

Prior (09/17) 1.01

Current vs Prior -3.05%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg +9.32%

Sentiment NEUTRAL

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 1,682,880

Calls: 835,501 (50%)

Puts: 847,379 (50%)

Prior 7-Day Average 240,411

Calls: 119,357 (50%)

Puts: 121,054 (50%)

Current vs Prior 7-Day Avg +1.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.76% | 4.43%1.76% | 8.81%

Prior 2.39% | 4.52%2.39% | 8.66%

Current vs Prior +85.32% | +31.50%-26.58% | +1.77%

Prior 7-Day Avg 3.09% | 5.13%3.54% | 9.25%

Current vs 7-Day Avg +43.59% | +15.82%-50.35% | -4.71%

Prior 7-Day Eod 1.81% | 4.08%2.39% | 8.66%

Current vs 7-Day Eod +144.35% | +45.53%-26.58% | +1.77%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 135.22% | 12.92%

Calls: 120.45% | 13.51%

Puts: 150.00% | 12.33%

Prior 33.25% | 8.62%

Calls: 37.22% | 6.70%

Puts: 29.28% | 10.53%

Current vs Prior +306.68% | +49.88%

Prior 7-Day Avg 39.33% | 8.40%

Calls: 31.37% | 8.17%

Puts: 27.64% | 8.11%

Current vs 7-Day Avg +243.85% | +53.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 7 of results (avg 9.1%, best 7.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	29.75	32.15	$30.95	7.8%	2	0.99	362
$135.00	Oct 2	30.00	32.65	$31.33	8.5%	--	0.95	600
$135.00	Oct 16	30.50	33.35	$31.93	8.9%	--	0.98	50
$140.00	Sep 18	24.75	27.15	$25.95	9.2%	4	0.99	872
$145.00	Oct 16	21.30	23.50	$22.40	9.8%	1	0.93	343

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	27.80	30.60	$29.20	9.6%	--	0.94	89
$190.00	Sep 18	22.85	25.25	$24.05	10.0%	2	0.92	18

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. 64 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	4.85	7.15	$6.00	38.3%	38	0.99	2.3K
$140.00	Sep 18	24.75	27.15	$25.95	9.2%	4	0.99	872
$135.00	Sep 18	29.75	32.15	$30.95	7.8%	2	0.99	362
$150.00	Sep 18	15.10	17.10	$16.10	12.4%	155	0.99	1.6K
$145.00	Sep 18	19.95	22.15	$21.05	10.5%	15	0.98	336

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Sep 18	0.32	2.70	$1.51	157.6%	26	1.00	473
$170.00	Sep 18	2.83	4.75	$3.79	50.7%	54	1.00	2.2K
$172.50	Sep 18	5.35	7.95	$6.65	39.1%	1	1.00	55
$175.00	Sep 18	7.85	10.15	$9.00	25.6%	--	1.00	12
$180.00	Sep 18	12.85	15.10	$13.98	16.1%	7	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 4.4K, top 524)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Sep 18	0.00	0.01	$0.01	100.0%	524	0.02	68
$155.00	Sep 18	10.05	12.15	$11.10	18.9%	198	0.88	427
$150.00	Sep 18	15.10	17.10	$16.10	12.4%	155	0.99	1.6K
$165.00	Oct 16	6.25	7.45	$6.85	17.5%	147	0.56	998
$170.00	Oct 16	3.70	4.90	$4.30	27.9%	123	0.42	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.71	3.40	$3.06	22.5%	343	0.31	781
$162.50	Sep 18	0.00	0.11	$0.06	183.3%	234	0.05	465
$150.00	Sep 25	0.00	0.29	$0.14	207.1%	130	0.04	1.5K
$155.00	Oct 16	1.42	1.97	$1.69	32.5%	112	0.20	721
$165.00	Oct 16	4.40	5.40	$4.90	20.4%	111	0.44	631

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2661.5%, max 2661.5%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 18	Oct 9	828.8%	30.0%	2661.5%	22	97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 0.70, avg 5.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Oct 23	$0.58	$1.92	$0.58	43%	3.31	$170.58
$160.00	$165.00	Oct 16	$2.83	$2.17	$2.83	69%	0.77	$162.83
$162.50	$165.00	Oct 23	$1.15	$1.35	$1.15	62%	1.17	$163.65
$190.00	$195.00	Oct 30	$0.32	$4.68	$0.32	15%	14.62	$190.32
$185.00	$190.00	Oct 23	$0.36	$4.64	$0.36	16%	12.89	$185.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$165.00	Oct 9	$5.88	$4.12	$5.88	78%	0.70	$169.12
$165.00	$162.50	Sep 25	$0.24	$2.26	$0.24	41%	9.42	$164.76
$187.50	$162.50	Oct 30	$16.62	$8.38	$16.62	83%	0.50	$170.88
$160.00	$157.50	Oct 2	$0.14	$2.36	$0.14	22%	16.86	$159.86
$160.00	$157.50	Sep 25	$0.12	$2.38	$0.12	16%	19.83	$159.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.74, avg 0.38)

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
$192.50	$195.00	Sep 25	$0.99	$0.99	$1.51	88%	0.66	$193.49
$177.50	$180.00	Oct 9	$1.10	$1.10	$1.40	77%	0.79	$178.60
$170.00	$175.00	Oct 9	$2.01	$2.01	$2.99	61%	0.67	$172.01
$175.00	$180.00	Oct 23	$1.72	$1.72	$3.28	67%	0.52	$176.72

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
$142.00	$140.00	Sep 25	$0.93	$0.93	$1.07	90%	0.87	$141.07
$162.50	$160.00	Sep 25	$1.14	$1.14	$1.36	69%	0.84	$161.36
$150.00	$140.00	Oct 30	$1.47	$1.47	$8.53	82%	0.17	$148.53
$165.00	$162.50	Oct 9	$1.60	$1.60	$0.90	54%	1.78	$163.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 0.88% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Sep 18	$1.41	$0.05	$1.46	$163.54	$166.46	0.88%
$167.50	Sep 18	$0.01	$1.51	$1.52	$165.98	$169.02	0.91%
$170.00	Sep 18	$0.03	$3.79	$3.82	$166.18	$173.82	2.30%
$162.50	Sep 18	$3.78	$0.06	$3.84	$158.66	$166.34	2.31%
$165.00	Sep 25	$3.63	$2.00	$5.63	$159.37	$170.63	3.39%
$167.50	Sep 25	$2.26	$3.74	$6.00	$161.50	$173.50	3.61%
$160.00	Sep 18	$6.00	$0.01	$6.01	$153.99	$166.01	3.62%
$172.50	Sep 18	$0.01	$6.65	$6.66	$165.84	$179.16	4.01%
$170.00	Sep 25	$1.38	$5.30	$6.68	$163.32	$176.68	4.02%
$162.50	Sep 25	$5.15	$1.76	$6.91	$155.59	$169.41	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.33% of stock, avg 2.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$165.00	Sep 18	$0.50	$0.05	$0.55	$164.45	$190.55
$190.00	$162.50	Sep 18	$0.50	$0.06	$0.56	$161.94	$190.56
$175.00	$157.50	Sep 25	$0.39	$0.50	$0.89	$156.61	$175.89
$175.00	$160.00	Sep 25	$0.39	$0.62	$1.01	$158.99	$176.01
$192.50	$165.00	Sep 18	$1.07	$0.05	$1.12	$163.88	$193.62
$190.00	$145.00	Oct 16	$0.56	$0.58	$1.14	$143.86	$191.14
$190.00	$155.00	Sep 18	$0.50	$0.63	$1.13	$153.87	$191.13
$192.50	$162.50	Sep 18	$1.07	$0.06	$1.13	$161.37	$193.63
$172.50	$157.50	Sep 25	$0.82	$0.50	$1.32	$156.18	$173.82
$175.00	$142.00	Sep 25	$0.39	$1.07	$1.46	$140.54	$176.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 5.25, avg credit $1.20)

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
140/142	192/195	Sep 25	$1.92	$0.58	78%	3.31	$140.08	$194.42
160/162	192/195	Sep 25	$2.13	$0.37	57%	5.76	$160.37	$194.63
135/137	192/195	Sep 25	$1.12	$1.38	86%	0.81	$135.88	$193.62
155/158	192/195	Sep 18	$1.50	$1.00	70%	1.50	$156.00	$194.00
155/158	192/195	Sep 25	$1.34	$1.16	76%	1.16	$156.16	$193.84
152/155	178/180	Oct 9	$1.79	$0.71	57%	2.52	$153.21	$179.29
140/142	178/180	Sep 25	$1.05	$1.45	82%	0.72	$140.95	$178.55
140/142	172/175	Sep 25	$1.36	$1.14	69%	1.19	$140.64	$173.86
150/152	178/180	Oct 9	$1.52	$0.98	63%	1.55	$150.98	$179.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Sep 18	$0.97	$1.53	92%	1.58
$160.00	$165.00	$170.00	Oct 16	$0.28	$4.72	27%	16.86
$165.00	$167.50	$170.00	Sep 18	$1.42	$1.08	88%	0.76
$167.50	$170.00	$172.50	Oct 2	$0.10	$2.40	22%	24.00
$180.00	$185.00	$190.00	Oct 16	$0.11	$4.89	11%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Sep 18	$0.82	$1.68	91%	2.05
$162.50	$165.00	$167.50	Sep 18	$1.47	$1.03	95%	0.70
$165.00	$170.00	$175.00	Oct 16	$0.30	$4.70	26%	15.67
$175.00	$180.00	$185.00	Oct 16	$0.12	$4.88	17%	40.67
$170.00	$172.50	$175.00	Oct 2	$0.05	$2.45	22%	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. 133 found (best net $-0.93, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$167.50	1:2	Oct 30	-$3.31	$4.19
$160.00	$162.50	1:2	Sep 18	-$1.56	$0.94
$170.00	$175.00	1:2	Oct 16	-$0.96	$4.04
$175.00	$180.00	1:2	Oct 16	-$0.39	$4.61
$165.00	$170.00	1:2	Oct 16	-$1.75	$3.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$170.00	1:2	Sep 18	-$0.93	$1.57
$180.00	$175.00	1:2	Sep 18	-$4.02	$0.98
$167.50	$165.00	1:2	Sep 25	-$0.26	$2.24
$160.00	$155.00	1:2	Oct 16	-$0.32	$4.68
$165.00	$160.00	1:2	Oct 16	-$1.22	$3.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.61%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Oct 30	$6.00	0.50	0.8%	3.61%	4.38%	5	15
$170.00	Oct 30	$4.90	0.45	2.3%	2.95%	5.22%	6	13
$175.00	Oct 30	$3.15	0.35	5.3%	1.90%	7.18%	2	85
$177.50	Oct 30	$2.20	0.31	6.8%	1.32%	8.11%	1	8
$170.00	Oct 16	$3.70	0.42	2.3%	2.23%	4.50%	123	471
$170.00	Oct 23	$3.55	0.43	2.3%	2.14%	4.41%	2	3
$180.00	Oct 30	$1.50	0.26	8.3%	0.90%	9.19%	--	18
$175.00	Oct 16	$2.40	0.30	5.3%	1.44%	6.73%	34	1.1K
$172.50	Oct 23	$2.59	0.38	3.8%	1.56%	5.34%	1	2
$175.00	Oct 23	$1.80	0.33	5.3%	1.08%	6.37%	--	12

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 3,736

Total Puts 3,664

Put/Call Ratio 0.98

Net Difference 72

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 27,690

Total Puts 23,349

Average Put/Call Ratio 0.90

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