ABNB - Options Database

ABNB

AIRBNB INC Class A

$175.76 +1.19%

$175.45 (-0.18%)🌙

as of 10/22 06:05 PM

(10/21 18:05) ◀

Thursday, October 22, 2026 (6:05pm)

▶ (10/23 18:01)

◀ 10/22 18:05 ▶

Option Volume

Detail

ℹ

Current (10/22) 4,302

Calls: 2,238 (52%)

Puts: 2,064 (48%)

Prior (10/21) 9,816

Calls: 2,664 (27%)

Puts: 7,152 (73%)

Current vs Prior -56.17%

Calls: -15.99% (Calls)

Puts: -71.14% (Puts)

Prior 7-Day Total 56,808

Calls: 26,022 (46%)

Puts: 30,786 (54%)

Prior 7-Day Average 8,115

Calls: 3,717 (46%)

Puts: 4,398 (54%)

Current vs Prior 7-Day Avg -46.99%

Calls: -39.80%

Puts: -53.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $3.24M

Calls: $2.07M (64%)

Puts: $1.17M (36%)

Prior (10/21) $3.27M

Calls: $2.06M (63%)

Puts: $1.20M (37%)

Current vs Prior -0.69%

Calls: +0.19%

Puts: -2.22%

Prior 7-Day Total $36.85M

Calls: $29.53M (80%)

Puts: $7.32M (20%)

Prior 7-Day Average $5.26M

Calls: $4.22M (80%)

Puts: $1.05M (20%)

Current vs Prior 7-Day Avg -38.41%

Calls: -50.95%

Puts: +12.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.92

Prior (10/21) 2.68

Current vs Prior -65.65%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -26.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 220,614

Calls: 104,981 (48%)

Puts: 115,633 (52%)

Prior (10/21) 217,836

Calls: 104,347 (48%)

Puts: 113,489 (52%)

Current vs Prior +1.28%

Prior 7-Day Total 1,467,260

Calls: 721,528 (49%)

Puts: 745,732 (51%)

Prior 7-Day Average 209,608

Calls: 103,075 (49%)

Puts: 106,533 (51%)

Current vs Prior 7-Day Avg +5.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.62% | 5.13%11.27% | 14.04%

Prior 3.02% | 4.71%10.73% | 13.44%

Current vs Prior -13.41% | +8.85%+5.03% | +4.41%

Prior 7-Day Avg 3.70% | 5.42%6.44% | 12.88%

Current vs 7-Day Avg -29.21% | -5.47%+74.93% | +8.97%

Prior 7-Day Eod 3.02% | 4.71%10.73% | 13.44%

Current vs 7-Day Eod -13.41% | +8.85%+5.03% | +4.41%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.58% | 57.25%

Calls: 38.76% | 63.51%

Puts: 60.40% | 50.99%

Prior 49.58% | 57.25%

Calls: 38.76% | 63.51%

Puts: 60.40% | 50.99%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 49.58% | 57.25%

Calls: 38.76% | 63.51%

Puts: 60.40% | 50.99%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.07M). Below-average activity with volume down 56% vs prior. P/C ratio dropping 66% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 3 of results (avg 9.5%, best 9.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 23	32.90	36.20	$34.55	9.6%	15	0.96	9
$142.00	Oct 23	31.90	35.20	$33.55	9.8%	1	0.92	10

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Nov 20	9.35	10.25	$9.80	9.2%	--	0.50	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. 68 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Oct 30	25.10	28.85	$26.98	13.9%	1	0.99	--
$152.50	Oct 30	21.60	25.45	$23.53	16.4%	--	0.98	31
$155.00	Oct 30	19.15	23.00	$21.08	18.3%	4	0.98	120
$162.50	Oct 23	12.10	14.70	$13.40	19.4%	14	0.98	39
$150.00	Oct 30	24.45	27.70	$26.08	12.5%	40	0.98	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	3.05	5.65	$4.35	59.8%	1	0.87	711
$195.00	Nov 20	19.65	23.45	$21.55	17.6%	--	0.79	38
$182.50	Oct 30	6.55	9.80	$8.18	39.7%	--	0.75	11
$192.50	Nov 20	18.00	21.40	$19.70	17.3%	2	0.75	--
$190.00	Nov 20	16.40	19.55	$17.98	17.5%	--	0.71	149

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 2.3K, top 274)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.45	4.35	$3.90	23.1%	274	0.29	1.8K
$195.00	Nov 13	2.23	2.63	$2.43	16.5%	160	0.21	87
$200.00	Nov 13	1.40	2.50	$1.95	56.4%	141	0.17	28
$180.00	Oct 23	0.07	0.40	$0.24	137.5%	67	0.12	491
$205.00	Oct 30	0.01	0.07	$0.04	150.0%	61	0.01	716

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	0.01	0.11	$0.06	166.7%	238	0.03	288
$172.50	Oct 23	0.21	0.90	$0.56	123.2%	89	0.23	119
$155.00	Nov 13	1.29	2.52	$1.91	64.4%	65	0.15	82
$160.00	Nov 20	2.06	3.45	$2.76	50.4%	45	0.21	710
$157.50	Nov 20	1.95	3.50	$2.73	56.8%	40	0.19	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 57.1%, max 300.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Oct 23	Dec 4	151.6%	37.9%	300.0%	5	28
$175.00	Oct 23	Nov 27	45.5%	39.8%	14.3%	55	629
$172.50	Oct 23	Nov 20	46.6%	43.9%	6.2%	18	170

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 23	Nov 27	45.5%	39.8%	14.3%	13	72
$172.50	Oct 23	Nov 20	46.6%	43.9%	6.2%	90	121
$190.00	Nov 20	Nov 27	45.2%	44.5%	1.5%	--	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 1.99, avg 3.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$185.00	Nov 27	$3.34	$6.66	$3.34	53%	1.99	$178.34
$177.50	$180.00	Nov 13	$0.40	$2.10	$0.40	49%	5.25	$177.90
$160.00	$165.00	Nov 6	$3.20	$1.80	$3.20	82%	0.56	$163.20
$190.00	$195.00	Dec 4	$0.53	$4.47	$0.53	29%	8.43	$190.53
$180.00	$182.50	Nov 6	$0.40	$2.10	$0.40	44%	5.25	$180.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 13	$0.70	$4.30	$0.70	37%	6.14	$169.30
$180.00	$177.50	Oct 23	$1.61	$0.89	$1.61	87%	0.55	$178.39
$180.00	$177.50	Nov 20	$0.97	$1.53	$0.97	55%	1.58	$179.03
$172.50	$170.00	Nov 13	$0.83	$1.67	$0.83	41%	2.01	$171.67
$177.50	$175.00	Oct 23	$1.36	$1.14	$1.36	71%	0.84	$176.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.70, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 23	$1.03	$1.03	$1.47	89%	0.70	$206.03
$182.50	$185.00	Nov 6	$1.69	$1.69	$0.81	60%	2.09	$184.19
$192.50	$195.00	Oct 30	$0.91	$0.91	$1.59	86%	0.57	$193.41
$182.50	$185.00	Oct 30	$0.98	$0.98	$1.52	74%	0.64	$183.48
$187.50	$190.00	Oct 30	$0.70	$0.70	$1.80	84%	0.39	$188.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Nov 13	$2.05	$2.05	$2.95	70%	0.69	$162.95
$175.00	$172.50	Nov 13	$1.74	$1.74	$0.76	54%	2.29	$173.26
$157.50	$155.00	Nov 13	$0.98	$0.98	$1.52	80%	0.64	$156.52
$157.50	$155.00	Oct 30	$0.63	$0.63	$1.87	90%	0.34	$156.87
$162.50	$160.00	Nov 6	$0.94	$0.94	$1.56	76%	0.60	$161.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.25, cheapest $1.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Oct 23	Oct 30	$2.52	45.5%	36.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Oct 23	Oct 30	$1.97	45.5%	36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.84% of stock, avg 8.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Oct 23	$1.86	$1.38	$3.24	$171.76	$178.24	1.84%
$177.50	Oct 23	$0.68	$2.74	$3.42	$174.08	$180.92	1.95%
$172.50	Oct 23	$3.98	$0.56	$4.54	$167.96	$177.04	2.58%
$180.00	Oct 23	$0.24	$4.35	$4.59	$175.41	$184.59	2.61%
$170.00	Oct 23	$5.98	$0.18	$6.16	$163.84	$176.16	3.50%
$177.50	Oct 30	$2.94	$4.63	$7.57	$169.93	$185.07	4.31%
$175.00	Oct 30	$4.38	$3.35	$7.73	$167.27	$182.73	4.40%
$172.50	Oct 30	$5.63	$2.40	$8.03	$164.47	$180.53	4.57%
$167.50	Oct 23	$8.43	$0.12	$8.55	$158.95	$176.05	4.86%
$170.00	Oct 30	$7.60	$1.62	$9.22	$160.78	$179.22	5.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.24% of stock, avg 4.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$170.00	Oct 23	$0.24	$0.18	$0.42	$169.58	$180.42
$180.00	$172.50	Oct 23	$0.24	$0.56	$0.80	$171.70	$180.80
$177.50	$170.00	Oct 23	$0.68	$0.18	$0.86	$169.14	$178.36
$200.00	$170.00	Oct 23	$1.07	$0.18	$1.25	$168.75	$201.25
$197.50	$170.00	Oct 23	$1.06	$0.18	$1.24	$168.76	$198.74
$177.50	$172.50	Oct 23	$0.68	$0.56	$1.24	$171.26	$178.74
$190.00	$170.00	Oct 23	$1.07	$0.18	$1.25	$168.75	$191.25
$180.00	$150.00	Oct 23	$0.24	$1.06	$1.30	$148.70	$181.30
$180.00	$149.00	Oct 23	$0.24	$1.06	$1.30	$147.70	$181.30
$187.50	$165.00	Oct 30	$0.91	$0.67	$1.58	$163.42	$189.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 1.60, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	192/195	Oct 30	$1.54	$0.96	76%	1.60	$155.96	$194.04
141/145	205/208	Oct 23	$1.65	$2.35	80%	0.70	$143.35	$206.65
155/158	182/185	Oct 30	$1.61	$0.89	64%	1.81	$155.89	$184.11
155/158	188/190	Oct 30	$1.33	$1.17	74%	1.14	$156.17	$188.83
155/158	198/200	Nov 20	$1.66	$0.84	60%	1.98	$155.84	$199.16
141/142	192/195	Oct 30	$1.03	$1.47	83%	0.70	$140.97	$193.53
145/146	192/195	Oct 30	$1.02	$1.48	83%	0.69	$144.98	$193.52
160/165	205/210	Nov 13	$2.65	$2.35	58%	1.13	$162.35	$207.65
170/172	205/208	Oct 23	$1.41	$1.09	66%	1.29	$171.09	$206.41
162/165	192/195	Oct 30	$1.18	$1.32	73%	0.89	$163.82	$193.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.50	$180.00	$182.50	Oct 23	$0.24	$2.26	27%	9.42
$200.00	$205.00	$210.00	Nov 13	$0.14	$4.86	10%	34.71
$162.50	$165.00	$167.50	Oct 30	$0.06	$2.44	11%	40.67
$165.00	$167.50	$170.00	Nov 13	$0.05	$2.45	7%	49.00
$200.00	$205.00	$210.00	Nov 20	$0.14	$4.86	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$177.50	$180.00	Oct 23	$0.25	$2.25	42%	9.00
$172.50	$175.00	$177.50	Oct 23	$0.54	$1.96	48%	3.63
$170.00	$172.50	$175.00	Oct 23	$0.44	$2.06	36%	4.68
$170.00	$172.50	$175.00	Oct 30	$0.17	$2.33	19%	13.71
$165.00	$167.50	$170.00	Oct 30	$0.13	$2.37	14%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-0.73, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$185.00	1:2	Nov 27	-$2.89	$7.11
$190.00	$200.00	1:2	Nov 27	-$0.83	$9.17
$190.00	$195.00	1:2	Nov 6	-$0.46	$4.54
$205.00	$210.00	1:2	Nov 13	-$0.01	$4.99
$170.00	$172.50	1:2	Oct 23	-$1.98	$0.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$165.00	1:2	Nov 27	-$0.73	$9.27
$182.50	$177.50	1:2	Oct 30	-$1.08	$3.92
$177.50	$175.00	1:2	Oct 23	-$0.02	$2.48
$180.00	$177.50	1:2	Oct 23	-$1.13	$1.37
$165.00	$160.00	1:2	Nov 13	-$0.70	$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.52%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Nov 20	$7.95	0.50	1.0%	4.52%	5.51%	10	56
$180.00	Nov 20	$6.70	0.46	2.4%	3.81%	6.22%	18	716
$185.00	Nov 27	$5.10	0.38	5.3%	2.90%	8.16%	--	11
$180.00	Nov 13	$6.55	0.45	2.4%	3.73%	6.14%	--	14
$177.50	Nov 13	$7.10	0.49	1.0%	4.04%	5.03%	2	6
$177.50	Nov 6	$7.00	0.49	1.0%	3.98%	4.97%	3	115
$185.00	Nov 20	$4.40	0.37	5.3%	2.50%	7.76%	5	523
$190.00	Nov 27	$3.25	0.31	8.1%	1.85%	9.95%	--	30
$190.00	Nov 20	$3.45	0.29	8.1%	1.96%	10.06%	274	1.8K
$182.50	Nov 13	$4.60	0.41	3.8%	2.62%	6.45%	--	17

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 2,238

Total Puts 2,064

Put/Call Ratio 0.92

Net Difference 174

Prior's Put/Call Breakdown

Total Calls 2,664

Total Puts 7,152

Put/Call Ratio 2.68

Net Difference -4,488

Prior 7-Day Put/Call Summary

Total Calls 26,022

Total Puts 30,786

Average Put/Call Ratio 1.25

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