ABNB - Options Database

ABNB

AIRBNB INC Class A

$168.82 -1.30%

$168.50 (-0.19%)🌙

as of 10/27 06:06 PM

(10/26 18:05) ◀

Tuesday, October 27, 2026 (6:06pm)

▶ (10/28 18:08)

◀ 10/27 18:06 ▶

Option Volume

Detail

ℹ

Current (10/27) 5,891

Calls: 2,820 (48%)

Puts: 3,071 (52%)

Prior (10/26) 3,907

Calls: 2,416 (62%)

Puts: 1,491 (38%)

Current vs Prior +50.78%

Calls: +16.72% (Calls)

Puts: +105.97% (Puts)

Prior 7-Day Total 53,605

Calls: 23,554 (44%)

Puts: 30,051 (56%)

Prior 7-Day Average 7,657

Calls: 3,364 (44%)

Puts: 4,293 (56%)

Current vs Prior 7-Day Avg -23.07%

Calls: -16.19%

Puts: -28.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27) $2.95M

Calls: $1.87M (63%)

Puts: $1.08M (37%)

Prior (10/26) $2.12M

Calls: $1.55M (73%)

Puts: $563.0K (27%)

Current vs Prior +39.35%

Calls: +20.36%

Puts: +91.72%

Prior 7-Day Total $30.75M

Calls: $22.34M (73%)

Puts: $8.41M (27%)

Prior 7-Day Average $4.39M

Calls: $3.19M (73%)

Puts: $1.20M (27%)

Current vs Prior 7-Day Avg -32.91%

Calls: -41.46%

Puts: -10.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 1.09

Prior (10/26) 0.62

Current vs Prior +76.46%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -16.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27) 217,000

Calls: 103,773 (48%)

Puts: 113,227 (52%)

Prior (10/26) 215,698

Calls: 102,954 (48%)

Puts: 112,744 (52%)

Current vs Prior +0.60%

Prior 7-Day Total 1,415,322

Calls: 689,745 (49%)

Puts: 725,577 (51%)

Prior 7-Day Average 202,188

Calls: 98,535 (49%)

Puts: 103,653 (51%)

Current vs Prior 7-Day Avg +7.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.36% | 8.74%10.00% | 13.38%

Prior 3.89% | 9.05%10.76% | 13.49%

Current vs Prior -13.59% | -3.46%-7.10% | -0.87%

Prior 7-Day Avg 3.73% | 6.51%9.57% | 13.45%

Current vs 7-Day Avg -9.90% | +34.27%+4.53% | -0.53%

Prior 7-Day Eod 3.89% | 9.05%10.76% | 13.49%

Current vs 7-Day Eod -13.59% | -3.46%-7.10% | -0.87%

Sentiment BULLISHBULLISH

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 63% call dollar volume ($1.87M). Above-average activity with volume up 51% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 76% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 14 of results (avg 8.4%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	2.56	2.73	$2.65	6.4%	28	0.27	89
$170.00	Nov 13	7.00	7.50	$7.25	6.9%	62	0.50	116
$150.00	Nov 6	19.20	20.85	$20.02	8.2%	2	0.88	28
$175.00	Nov 6	4.05	4.40	$4.22	8.3%	16	0.38	279
$170.00	Nov 6	6.20	6.75	$6.48	8.5%	69	0.49	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Nov 6	6.00	6.45	$6.23	7.2%	57	0.46	98
$170.00	Nov 6	7.05	7.60	$7.32	7.5%	6	0.51	116
$165.00	Nov 6	4.70	5.10	$4.90	8.2%	18	0.40	208
$177.50	Nov 20	12.30	13.40	$12.85	8.6%	--	0.66	19
$197.50	Oct 30	27.45	30.00	$28.73	8.9%	6	1.00	--

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. 59 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 30	14.65	18.50	$16.58	23.2%	15	0.99	31
$149.00	Oct 30	18.05	21.90	$19.98	19.3%	1	0.99	4
$150.00	Oct 30	17.85	20.25	$19.05	12.6%	2	0.99	24
$157.50	Oct 30	10.20	12.85	$11.52	23.0%	--	0.97	25
$155.00	Oct 30	12.90	15.15	$14.03	16.0%	--	0.96	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 30	7.45	10.10	$8.78	30.2%	3	1.00	25
$180.00	Oct 30	9.20	12.50	$10.85	30.4%	--	1.00	12
$182.50	Oct 30	11.70	15.55	$13.63	28.2%	--	1.00	10
$197.50	Oct 30	27.45	30.00	$28.73	8.9%	6	1.00	--
$200.00	Oct 30	29.10	33.05	$31.08	12.7%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 3.3K, top 606)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 30	2.85	3.30	$3.08	14.6%	84	0.62	123
$170.00	Oct 30	1.65	2.56	$2.11	43.1%	79	0.45	108
$177.50	Oct 30	0.01	0.27	$0.14	185.7%	76	0.06	977
$172.50	Oct 30	0.70	1.22	$0.96	54.2%	70	0.28	135
$170.00	Nov 6	6.20	6.75	$6.48	8.5%	69	0.49	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 27	0.99	1.39	$1.19	33.6%	606	0.11	20
$165.00	Oct 30	0.25	1.08	$0.67	123.9%	136	0.22	179
$155.00	Nov 13	1.89	2.61	$2.25	32.0%	129	0.20	73
$150.00	Nov 27	1.39	2.30	$1.84	49.5%	99	0.16	34
$167.50	Oct 30	1.04	1.94	$1.49	60.4%	97	0.39	519

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 10.7%, max 10.7%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 20	Nov 27	48.0%	43.3%	10.7%	--	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 0.63, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Nov 20	$3.07	$1.93	$3.07	78%	0.63	$158.07
$150.00	$152.50	Nov 6	$1.54	$0.96	$1.54	88%	0.62	$151.54
$177.50	$180.00	Nov 20	$0.17	$2.33	$0.17	34%	13.71	$177.67
$170.00	$185.00	Nov 27	$4.62	$10.38	$4.62	50%	2.25	$174.62
$142.00	$143.00	Nov 6	$0.57	$0.43	$0.57	94%	0.75	$142.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$165.00	Nov 27	$15.95	$9.05	$15.95	81%	0.57	$174.05
$175.00	$172.50	Oct 30	$1.52	$0.98	$1.52	91%	0.64	$173.48
$175.00	$172.50	Nov 6	$0.89	$1.61	$0.89	62%	1.81	$174.11
$162.50	$160.00	Nov 20	$0.35	$2.15	$0.35	35%	6.14	$162.15
$170.00	$167.50	Nov 20	$0.85	$1.65	$0.85	50%	1.94	$169.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.38, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$195.00	Dec 4	$6.94	$6.94	$18.06	50%	0.38	$176.94
$175.00	$177.50	Nov 20	$1.48	$1.48	$1.02	60%	1.45	$176.48
$182.50	$185.00	Nov 20	$1.11	$1.11	$1.39	72%	0.80	$183.61
$175.00	$177.50	Nov 13	$1.20	$1.20	$1.30	60%	0.92	$176.20
$185.00	$190.00	Nov 27	$1.32	$1.32	$3.68	73%	0.36	$186.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$147.00	Nov 6	$0.72	$0.72	$0.28	86%	2.57	$147.28
$160.00	$157.50	Nov 13	$1.27	$1.27	$1.23	70%	1.03	$158.73
$165.00	$160.00	Nov 27	$2.28	$2.28	$2.72	60%	0.84	$162.72
$165.00	$162.50	Nov 20	$1.45	$1.45	$1.05	60%	1.38	$163.55
$150.00	$149.00	Nov 13	$0.48	$0.48	$0.52	86%	0.92	$149.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.54, cheapest $4.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Oct 30	Nov 6	$4.37	42.3%	64.5%
$167.50	Oct 30	Nov 6	$4.35	36.0%	60.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Oct 30	Nov 6	$4.72	42.3%	64.5%
$167.50	Oct 30	Nov 6	$4.74	36.0%	60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.71% of stock, avg 8.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Oct 30	$3.08	$1.49	$4.57	$162.93	$172.07	2.71%
$170.00	Oct 30	$2.11	$2.60	$4.71	$165.29	$174.71	2.79%
$165.00	Oct 30	$5.03	$0.67	$5.70	$159.30	$170.70	3.38%
$172.50	Oct 30	$0.96	$4.93	$5.89	$166.61	$178.39	3.49%
$175.00	Oct 30	$0.43	$6.45	$6.88	$168.12	$181.88	4.08%
$162.50	Oct 30	$7.25	$0.41	$7.66	$154.84	$170.16	4.54%
$177.50	Oct 30	$0.14	$8.78	$8.92	$168.58	$186.42	5.28%
$160.00	Oct 30	$9.35	$0.25	$9.60	$150.40	$169.60	5.69%
$180.00	Oct 30	$0.10	$10.85	$10.95	$169.05	$190.95	6.49%
$157.50	Oct 30	$11.52	$0.07	$11.59	$145.91	$169.09	6.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.23% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$160.00	Oct 30	$0.14	$0.25	$0.39	$159.61	$177.89
$177.50	$162.50	Oct 30	$0.14	$0.41	$0.55	$161.95	$178.05
$175.00	$160.00	Oct 30	$0.43	$0.25	$0.68	$159.32	$175.68
$175.00	$162.50	Oct 30	$0.43	$0.41	$0.84	$161.66	$175.84
$177.50	$165.00	Oct 30	$0.14	$0.67	$0.81	$164.19	$178.31
$175.00	$165.00	Oct 30	$0.43	$0.67	$1.10	$163.90	$176.10
$172.50	$160.00	Oct 30	$0.96	$0.25	$1.21	$158.79	$173.71
$172.50	$162.50	Oct 30	$0.96	$0.41	$1.37	$161.13	$173.87
$172.50	$165.00	Oct 30	$0.96	$0.67	$1.63	$163.37	$174.13
$200.00	$145.00	Nov 27	$0.86	$1.19	$2.05	$142.95	$202.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 2.12, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	190/192	Nov 13	$1.70	$0.80	55%	2.12	$158.30	$191.70
147/148	198/200	Nov 6	$1.11	$1.39	77%	0.80	$146.89	$198.61
155/158	182/185	Nov 20	$1.84	$0.66	46%	2.79	$155.66	$184.34
158/160	182/185	Nov 13	$1.86	$0.64	44%	2.91	$158.14	$184.36
158/160	182/185	Nov 20	$1.91	$0.59	41%	3.24	$158.09	$184.41
147/148	182/185	Nov 6	$1.32	$1.18	62%	1.12	$146.68	$183.82
158/160	180/182	Nov 13	$1.86	$0.64	40%	2.91	$158.14	$181.86
147/148	178/180	Nov 6	$1.45	$1.05	54%	1.38	$146.55	$178.95
147/148	188/190	Nov 6	$1.04	$1.46	70%	0.71	$146.96	$188.54
158/160	198/200	Nov 6	$1.17	$1.33	63%	0.88	$158.83	$198.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 7.62, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 30	$0.27	$2.23	25%	8.26
$157.50	$160.00	$162.50	Oct 30	$0.07	$2.43	10%	34.71
$172.50	$175.00	$177.50	Oct 30	$0.24	$2.26	22%	9.42
$175.00	$177.50	$180.00	Nov 6	$0.11	$2.39	10%	21.73
$165.00	$167.50	$170.00	Nov 13	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 30	$0.29	$2.21	35%	7.62
$145.00	$150.00	$155.00	Nov 20	$0.12	$4.88	12%	40.67
$185.00	$190.00	$195.00	Nov 20	$0.08	$4.92	11%	61.50
$160.00	$162.50	$165.00	Oct 30	$0.10	$2.40	14%	24.00
$157.50	$160.00	$162.50	Nov 6	$0.09	$2.41	11%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-0.27, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$167.50	1:2	Oct 30	-$1.13	$1.37
$157.50	$165.00	1:2	Nov 13	-$4.66	$2.84
$190.00	$195.00	1:2	Nov 6	-$0.06	$4.94
$185.00	$190.00	1:2	Nov 27	-$0.79	$4.21
$167.50	$170.00	1:2	Oct 30	-$1.14	$1.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$170.00	1:2	Oct 30	-$0.27	$2.23
$175.00	$167.50	1:2	Nov 13	-$2.62	$4.88
$170.00	$167.50	1:2	Oct 30	-$0.38	$2.12
$150.00	$145.00	1:2	Nov 20	-$0.24	$4.76
$165.00	$162.50	1:2	Oct 30	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 4.50%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 27	$7.60	0.50	0.7%	4.50%	5.20%	3	12
$170.00	Dec 4	$7.35	0.50	0.7%	4.35%	5.05%	1	--
$170.00	Nov 20	$7.25	0.50	0.7%	4.29%	4.99%	5	779
$175.00	Nov 20	$5.15	0.40	3.7%	3.05%	6.71%	17	729
$170.00	Nov 13	$7.00	0.50	0.7%	4.15%	4.85%	62	116
$180.00	Nov 20	$3.70	0.32	6.6%	2.19%	8.81%	34	715
$172.50	Nov 20	$5.60	0.45	2.2%	3.32%	5.50%	4	13
$175.00	Nov 13	$4.65	0.40	3.7%	2.75%	6.42%	45	67
$185.00	Nov 27	$2.66	0.27	9.6%	1.58%	11.16%	--	13
$170.00	Nov 6	$6.20	0.49	0.7%	3.67%	4.37%	69	222

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 2,820

Total Puts 3,071

Put/Call Ratio 1.09

Net Difference -251

Prior's Put/Call Breakdown

Total Calls 2,416

Total Puts 1,491

Put/Call Ratio 0.62

Net Difference 925

Prior 7-Day Put/Call Summary

Total Calls 23,554

Total Puts 30,051

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