ABNB - Options Database

ABNB

AIRBNB INC Class A

$172.01 -2.13%

(10/22 18:05) ◀

Friday, October 23, 2026 (6:01pm)

▶ (10/26 18:05)

◀ 10/23 18:01 ▶

Option Volume

Detail

ℹ

Current (10/23) 7,443

Calls: 3,174 (43%)

Puts: 4,269 (57%)

Prior (10/22) 4,302

Calls: 2,238 (52%)

Puts: 2,064 (48%)

Current vs Prior +73.01%

Calls: +41.82% (Calls)

Puts: +106.83% (Puts)

Prior 7-Day Total 55,688

Calls: 24,770 (44%)

Puts: 30,918 (56%)

Prior 7-Day Average 7,955

Calls: 3,538 (44%)

Puts: 4,416 (56%)

Current vs Prior 7-Day Avg -6.44%

Calls: -10.30%

Puts: -3.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $4.41M

Calls: $1.93M (44%)

Puts: $2.48M (56%)

Prior (10/22) $3.24M

Calls: $2.07M (64%)

Puts: $1.17M (36%)

Current vs Prior +35.92%

Calls: -6.71%

Puts: +111.08%

Prior 7-Day Total $35.52M

Calls: $27.83M (78%)

Puts: $7.69M (22%)

Prior 7-Day Average $5.07M

Calls: $3.98M (78%)

Puts: $1.10M (22%)

Current vs Prior 7-Day Avg -13.15%

Calls: -51.46%

Puts: +125.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.34

Prior (10/22) 0.92

Current vs Prior +45.84%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg +3.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 221,915

Calls: 105,528 (48%)

Puts: 116,387 (52%)

Prior (10/22) 220,614

Calls: 104,981 (48%)

Puts: 115,633 (52%)

Current vs Prior +0.59%

Prior 7-Day Total 1,452,826

Calls: 712,355 (49%)

Puts: 740,471 (51%)

Prior 7-Day Average 207,546

Calls: 101,765 (49%)

Puts: 105,781 (51%)

Current vs Prior 7-Day Avg +6.92%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.63% | 4.52%10.63% | 13.77%

Prior 2.62% | 5.13%11.27% | 14.04%

Current vs Prior +72.82% | +81.23%-5.66% | -1.92%

Prior 7-Day Avg 3.53% | 5.39%7.51% | 13.10%

Current vs 7-Day Avg +28.09% | +72.47%+41.52% | +5.08%

Prior 7-Day Eod 2.62% | 5.13%11.27% | 14.04%

Current vs 7-Day Eod +72.82% | +81.23%-5.66% | -1.92%

Sentiment BEARISHBULLISH

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

Above-average activity with volume up 73% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 46% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

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 2 of results (avg 9.7%, best 9.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Oct 23	32.55	35.80	$34.17	9.5%	6	0.92	14
$145.00	Oct 23	25.55	28.20	$26.88	9.9%	2	0.91	11

PUTS (0)

No puts meet the criteria

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. 71 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 30	25.50	28.35	$26.93	10.6%	2	1.00	--
$150.00	Oct 30	20.20	23.95	$22.08	17.0%	--	1.00	22
$152.50	Oct 30	17.65	20.90	$19.27	16.9%	--	1.00	31
$155.00	Oct 30	15.80	18.45	$17.13	15.5%	10	1.00	123
$160.00	Oct 23	10.00	13.20	$11.60	27.6%	8	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	6.30	9.30	$7.80	38.5%	710	1.00	710
$182.50	Oct 30	9.60	12.25	$10.93	24.2%	--	0.92	11
$195.00	Nov 20	22.50	25.75	$24.13	13.5%	--	0.86	38
$180.00	Oct 30	7.35	10.00	$8.68	30.5%	6	0.84	6
$177.50	Oct 30	5.30	7.75	$6.53	37.5%	3	0.78	24

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 5.2K, top 711)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	0.00	1.35	$0.68	198.5%	430	0.26	586
$175.00	Oct 30	1.42	2.08	$1.75	37.7%	356	0.35	330
$195.00	Nov 13	0.30	1.72	$1.01	140.6%	170	0.12	114
$177.50	Oct 30	0.25	1.43	$0.84	140.5%	143	0.21	828
$180.00	Oct 23	0.00	0.01	$0.01	100.0%	142	0.01	523

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 23	4.30	6.70	$5.50	43.6%	711	0.76	800
$180.00	Oct 23	6.30	9.30	$7.80	38.5%	710	1.00	710
$155.00	Oct 30	0.06	0.24	$0.15	120.0%	225	0.04	85
$155.00	Nov 13	1.79	2.41	$2.10	29.5%	202	0.18	91
$170.00	Oct 30	1.98	2.64	$2.31	28.6%	150	0.40	90

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 568.6%, max 1216.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 23	Nov 20	574.2%	43.6%	1216.6%	62	298
$175.00	Oct 23	Nov 27	334.9%	44.5%	653.3%	430	596
$172.50	Oct 23	Nov 20	106.9%	45.8%	133.2%	50	174

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 23	Nov 20	574.2%	43.6%	1216.6%	711	819
$175.00	Oct 23	Nov 27	334.9%	44.5%	653.3%	28	70
$172.50	Oct 23	Nov 6	106.9%	53.9%	98.4%	83	201
$190.00	Nov 20	Nov 27	44.5%	41.0%	8.6%	1	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.61, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$165.00	Nov 13	$4.67	$2.83	$4.67	78%	0.61	$162.17
$182.50	$185.00	Nov 13	$0.16	$2.34	$0.16	33%	14.63	$182.66
$150.00	$152.50	Nov 20	$1.62	$0.88	$1.62	86%	0.54	$151.62
$180.00	$182.50	Nov 13	$0.34	$2.16	$0.34	36%	6.35	$180.34
$180.00	$182.50	Nov 6	$0.34	$2.16	$0.34	36%	6.35	$180.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Nov 20	$0.46	$2.04	$0.46	34%	4.43	$164.54
$175.00	$172.50	Oct 30	$1.15	$1.35	$1.15	65%	1.17	$173.85
$190.00	$175.00	Nov 27	$9.90	$5.10	$9.90	76%	0.52	$180.10
$160.00	$157.50	Nov 20	$0.37	$2.13	$0.37	27%	5.76	$159.63
$165.00	$160.00	Nov 13	$1.17	$3.83	$1.17	34%	3.27	$163.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.74, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Oct 23	$1.06	$1.06	$1.44	75%	0.74	$178.56
$192.50	$195.00	Nov 20	$1.19	$1.19	$1.31	79%	0.91	$193.69
$190.00	$195.00	Nov 13	$1.41	$1.41	$3.59	78%	0.39	$191.41
$172.50	$175.00	Nov 13	$1.90	$1.90	$0.60	48%	3.17	$174.40
$192.50	$195.00	Oct 23	$0.69	$0.69	$1.81	87%	0.38	$193.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 23	$0.91	$0.91	$1.59	87%	0.57	$154.09
$157.50	$155.00	Nov 6	$0.91	$0.91	$1.59	80%	0.57	$156.59
$157.50	$155.00	Nov 20	$0.97	$0.97	$1.53	76%	0.63	$156.53
$170.00	$165.00	Nov 20	$2.35	$2.35	$2.65	56%	0.89	$167.65
$144.00	$143.00	Oct 30	$0.38	$0.38	$0.62	95%	0.61	$143.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.50, cheapest $2.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Oct 23	Oct 30	$2.41	106.9%	33.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Oct 23	Oct 30	$2.58	106.9%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 0.72% of stock, avg 7.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Oct 23	$0.39	$0.85	$1.24	$171.26	$173.74	0.72%
$170.00	Oct 23	$1.95	$0.01	$1.96	$168.04	$171.96	1.14%
$175.00	Oct 23	$0.68	$3.14	$3.82	$171.18	$178.82	2.22%
$167.50	Oct 23	$4.60	$0.03	$4.63	$162.87	$172.13	2.69%
$172.50	Oct 30	$2.80	$3.43	$6.23	$166.27	$178.73	3.62%
$175.00	Oct 30	$1.75	$4.58	$6.33	$168.67	$181.33	3.68%
$177.50	Oct 23	$1.07	$5.50	$6.57	$170.93	$184.07	3.82%
$170.00	Oct 30	$4.35	$2.31	$6.66	$163.34	$176.66	3.87%
$165.00	Oct 23	$7.00	$0.01	$7.01	$157.99	$172.01	4.08%
$177.50	Oct 30	$0.84	$6.53	$7.37	$170.13	$184.87	4.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.38% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$160.00	Oct 30	$0.27	$0.39	$0.66	$159.34	$183.16
$182.50	$162.50	Oct 30	$0.27	$0.56	$0.83	$161.67	$183.33
$180.00	$160.00	Oct 30	$0.63	$0.39	$1.02	$158.98	$181.02
$180.00	$162.50	Oct 30	$0.63	$0.56	$1.19	$161.31	$181.19
$182.50	$165.00	Oct 30	$0.27	$0.95	$1.22	$163.78	$183.72
$177.50	$160.00	Oct 30	$0.84	$0.39	$1.23	$158.77	$178.73
$177.50	$162.50	Oct 30	$0.84	$0.56	$1.40	$161.10	$178.90
$180.00	$165.00	Oct 30	$0.63	$0.95	$1.58	$163.42	$181.58
$177.50	$165.00	Oct 30	$0.84	$0.95	$1.79	$163.21	$179.29
$172.50	$157.50	Oct 23	$0.39	$1.07	$1.46	$156.04	$173.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 6.35, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	192/195	Nov 20	$2.16	$0.34	56%	6.35	$155.34	$194.66
152/155	178/180	Oct 23	$1.97	$0.53	63%	3.72	$153.03	$179.47
152/155	192/195	Oct 23	$1.60	$0.90	74%	1.78	$153.40	$194.10
152/155	185/188	Oct 23	$1.25	$1.25	79%	1.00	$153.75	$186.25
160/162	192/195	Nov 20	$2.01	$0.49	48%	4.10	$160.49	$194.51
155/158	188/190	Nov 20	$1.83	$0.67	49%	2.73	$155.67	$189.33
155/158	188/190	Nov 6	$1.56	$0.94	58%	1.66	$155.94	$189.06
155/158	182/185	Nov 6	$1.75	$0.75	48%	2.33	$155.75	$184.25
158/160	192/195	Nov 20	$1.56	$0.94	52%	1.66	$158.44	$194.06
155/158	185/188	Nov 6	$1.47	$1.03	54%	1.43	$156.03	$186.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.21	$4.79	18%	22.81
$172.50	$175.00	$177.50	Oct 30	$0.14	$2.36	26%	16.86
$167.50	$170.00	$172.50	Oct 30	$0.17	$2.33	24%	13.71
$155.00	$160.00	$165.00	Nov 6	$0.35	$4.65	18%	13.29
$172.50	$175.00	$177.50	Oct 23	$0.10	$2.40	15%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 20	$0.17	$4.83	19%	28.41
$167.50	$170.00	$172.50	Oct 23	$0.86	$1.64	59%	1.91
$145.00	$150.00	$155.00	Nov 20	$0.14	$4.86	10%	34.71
$172.50	$175.00	$177.50	Oct 23	$0.07	$2.43	14%	34.71
$177.50	$180.00	$182.50	Oct 30	$0.10	$2.40	13%	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. 122 found (best net $-0.63, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Nov 27	-$0.07	$4.93
$165.00	$167.50	1:2	Oct 23	-$2.20	$0.30
$172.50	$175.00	1:2	Oct 30	-$0.70	$1.80
$192.50	$195.00	1:2	Nov 20	-$0.12	$2.38
$185.00	$190.00	1:2	Nov 13	-$0.99	$4.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$175.00	1:2	Nov 27	-$0.63	$14.37
$180.00	$172.50	1:2	Nov 6	-$2.70	$4.80
$177.50	$175.00	1:2	Oct 23	-$0.78	$1.72
$145.00	$140.00	1:2	Nov 20	-$0.01	$4.99
$165.00	$162.50	1:2	Oct 30	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.19%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Nov 27	$7.20	0.48	1.7%	4.19%	5.92%	--	10
$175.00	Nov 20	$6.65	0.47	1.7%	3.87%	5.60%	1	716
$180.00	Nov 20	$4.80	0.38	4.7%	2.79%	7.44%	33	714
$172.50	Nov 13	$7.35	0.52	0.3%	4.27%	4.56%	1	2
$172.50	Nov 20	$7.35	0.51	0.3%	4.27%	4.56%	2	11
$177.50	Nov 20	$5.15	0.42	3.2%	2.99%	6.19%	10	66
$185.00	Nov 20	$3.10	0.31	7.5%	1.80%	9.35%	6	526
$175.00	Nov 13	$5.70	0.47	1.7%	3.31%	5.05%	55	81
$187.50	Nov 20	$2.45	0.27	9.0%	1.42%	10.43%	--	11
$182.50	Nov 20	$3.10	0.33	6.1%	1.80%	7.90%	2	11

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 3,174

Total Puts 4,269

Put/Call Ratio 1.34

Net Difference -1,095

Prior's Put/Call Breakdown

Total Calls 2,238

Total Puts 2,064

Put/Call Ratio 0.92

Net Difference 174

Prior 7-Day Put/Call Summary

Total Calls 24,770

Total Puts 30,918

Average Put/Call Ratio 1.30

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