ABNB - Options Database

ABNB

AIRBNB INC Class A

$191.64 +12.64%

(11/6 10:35) ◀

Friday, November 6, 2026 (3:10pm)

▶ (11/6 18:04)

◀ 11/6 15:10 ▶

Option Volume

Detail

ℹ

Current (11/06) 40,474

Calls: 24,344 (60%)

Puts: 16,130 (40%)

Prior (11/05) 40,378

Calls: 15,456 (38%)

Puts: 24,922 (62%)

Current vs Prior +0.24%

Calls: +57.51% (Calls)

Puts: -35.28% (Puts)

Prior 7-Day Total 86,323

Calls: 36,411 (42%)

Puts: 49,912 (58%)

Prior 7-Day Average 12,331

Calls: 5,201 (42%)

Puts: 7,130 (58%)

Current vs Prior 7-Day Avg +228.21%

Calls: +368.01%

Puts: +126.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $33.25M

Calls: $30.30M (91%)

Puts: $2.96M (9%)

Prior (11/05) $15.32M

Calls: $8.79M (57%)

Puts: $6.53M (43%)

Current vs Prior +116.99%

Calls: +244.49%

Puts: -54.72%

Prior 7-Day Total $53.44M

Calls: $33.19M (62%)

Puts: $20.24M (38%)

Prior 7-Day Average $7.63M

Calls: $4.74M (62%)

Puts: $2.89M (38%)

Current vs Prior 7-Day Avg +335.58%

Calls: +538.87%

Puts: +2.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.66

Prior (11/05) 1.61

Current vs Prior -58.91%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg -50.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06) 247,622

Calls: 113,431 (46%)

Puts: 134,191 (54%)

Prior (11/05) 227,427

Calls: 105,720 (46%)

Puts: 121,707 (54%)

Current vs Prior +8.88%

Prior 7-Day Total 1,553,095

Calls: 731,953 (47%)

Puts: 821,142 (53%)

Prior 7-Day Average 221,870

Calls: 104,564 (47%)

Puts: 117,306 (53%)

Current vs Prior 7-Day Avg +11.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 1.86% | 5.09%6.65% | 10.73%

Prior 8.29% | 9.73%10.45% | 13.86%

Current vs Prior -77.54% | -47.70%-36.34% | -22.56%

Prior 7-Day Avg 6.79% | 9.28%10.14% | 13.40%

Current vs 7-Day Avg -72.58% | -45.18%-34.39% | -19.91%

Prior 7-Day Eod 8.29% | 9.73%10.45% | 13.86%

Current vs 7-Day Eod -77.54% | -47.70%-36.34% | -22.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.94% | 10.36%

Calls: 14.44% | 8.69%

Puts: 127.43% | 12.04%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +411.10% | -12.72%

Prior 7-Day Avg 39.08% | 44.96%

Calls: 31.77% | 49.36%

Puts: 46.38% | 40.55%

Current vs 7-Day Avg +81.54% | -76.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($30.30M) vs puts ($2.96M). Massive premium surge with dollar volume up 117% vs prior. Dollar volume significantly above 7-day average (336% higher). Volume explosion - 228% above 7-day average (40,474 vs avg 12,331).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 75 of results (avg 7.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	10.20	10.35	$10.27	1.5%	394	0.55	1.3K
$175.00	Dec 18	20.35	20.70	$20.53	1.7%	28	0.79	599
$185.00	Dec 18	13.10	13.50	$13.30	3.0%	280	0.64	476
$195.00	Dec 18	7.65	7.90	$7.78	3.2%	115	0.47	319
$200.00	Dec 18	5.60	5.80	$5.70	3.5%	197	0.38	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Dec 18	13.05	13.45	$13.25	3.0%	2	0.62	26
$190.00	Dec 18	7.65	7.90	$7.78	3.2%	110	0.45	27
$195.00	Dec 18	10.10	10.50	$10.30	3.9%	25	0.53	14
$195.00	Nov 27	7.90	8.35	$8.13	5.5%	84	0.56	--
$185.00	Dec 18	5.65	6.00	$5.83	6.0%	44	0.36	279

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. 93 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 6	34.90	37.50	$36.20	7.2%	3	1.00	30
$157.50	Nov 6	32.35	35.00	$33.67	7.9%	3	1.00	5
$160.00	Nov 6	30.75	32.10	$31.43	4.3%	9	1.00	162
$162.50	Nov 6	28.05	30.10	$29.08	7.0%	2	1.00	20
$165.00	Nov 6	25.65	27.50	$26.58	7.0%	17	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	17.10	20.05	$18.58	15.9%	1	0.99	--
$205.00	Nov 6	12.45	15.10	$13.77	19.2%	1	0.99	--
$195.00	Nov 6	2.37	5.15	$3.76	73.9%	2	0.94	20
$215.00	Nov 20	22.75	25.20	$23.98	10.2%	15	0.94	--
$220.00	Dec 11	27.75	30.50	$29.13	9.4%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 29.2K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	0.04	0.08	$0.06	66.7%	2.6K	0.06	655
$190.00	Nov 6	1.73	2.00	$1.87	14.4%	2.3K	0.90	624
$175.00	Nov 6	15.15	16.95	$16.05	11.2%	1.9K	1.00	1.8K
$187.50	Nov 6	3.20	4.40	$3.80	31.6%	962	1.00	123
$200.00	Nov 6	0.00	0.03	$0.02	150.0%	807	0.01	812

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.15	0.42	$0.28	96.4%	588	0.26	11
$180.00	Nov 6	0.00	0.52	$0.26	200.0%	585	0.07	28
$185.00	Nov 6	0.00	0.36	$0.18	200.0%	580	0.09	--
$190.00	Nov 13	3.25	3.60	$3.43	10.2%	555	0.43	--
$187.50	Nov 20	3.60	3.95	$3.78	9.3%	379	0.38	2

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 111.4%, max 165.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Nov 6	Nov 20	102.5%	38.6%	165.6%	856	117

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	86.2%	33.3%	158.6%	698	38
$200.00	Nov 13	Dec 18	38.3%	34.8%	10.1%	6	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.59, avg 6.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Nov 13	$1.57	$0.93	$1.57	81%	0.59	$184.07
$180.00	$185.00	Dec 11	$3.17	$1.83	$3.17	72%	0.58	$183.17
$182.50	$185.00	Nov 20	$1.60	$0.90	$1.60	75%	0.56	$184.10
$190.00	$192.50	Nov 6	$1.50	$1.00	$1.50	90%	0.67	$191.50
$187.50	$190.00	Nov 13	$1.45	$1.05	$1.45	66%	0.72	$188.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Dec 11	$0.12	$4.88	$0.12	9%	40.67	$164.88
$175.00	$170.00	Dec 11	$0.67	$4.33	$0.67	20%	6.46	$174.33
$160.00	$155.00	Dec 11	$0.21	$4.79	$0.21	8%	22.81	$159.79
$180.00	$177.50	Nov 13	$0.21	$2.29	$0.21	14%	10.90	$179.79
$190.00	$187.50	Nov 20	$0.94	$1.56	$0.94	45%	1.66	$189.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.23, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 4	$1.12	$1.12	$3.88	75%	0.29	$206.12
$210.00	$220.00	Dec 18	$1.57	$1.57	$8.43	77%	0.19	$211.57
$205.00	$210.00	Nov 20	$0.65	$0.65	$4.35	83%	0.15	$205.65
$200.00	$210.00	Dec 18	$2.86	$2.86	$7.14	62%	0.40	$202.86
$195.00	$200.00	Dec 11	$2.13	$2.13	$2.87	54%	0.74	$197.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Dec 11	$0.95	$0.95	$4.05	85%	0.23	$169.05
$157.50	$155.00	Nov 20	$0.37	$0.37	$2.13	95%	0.17	$157.13
$170.00	$160.00	Dec 4	$0.80	$0.80	$9.20	88%	0.09	$169.20
$165.00	$160.00	Nov 27	$0.54	$0.54	$4.46	90%	0.12	$164.46
$157.50	$155.00	Nov 13	$0.25	$0.25	$2.25	97%	0.11	$157.25

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. 56 found (cheapest 1.08% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Nov 6	$0.37	$1.70	$2.07	$190.43	$194.57	1.08%
$190.00	Nov 6	$1.87	$0.28	$2.15	$187.85	$192.15	1.12%
$195.00	Nov 6	$0.06	$3.76	$3.82	$191.18	$198.82	1.99%
$187.50	Nov 6	$3.80	$0.05	$3.85	$183.65	$191.35	2.01%
$185.00	Nov 6	$6.48	$0.18	$6.66	$178.34	$191.66	3.48%
$192.50	Nov 13	$3.80	$4.57	$8.37	$184.13	$200.87	4.37%
$190.00	Nov 13	$5.18	$3.43	$8.61	$181.39	$198.61	4.49%
$195.00	Nov 13	$2.69	$6.05	$8.74	$186.26	$203.74	4.56%
$182.50	Nov 6	$8.75	$0.28	$9.03	$173.47	$191.53	4.71%
$187.50	Nov 13	$6.63	$2.52	$9.15	$178.35	$196.65	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.06% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$187.50	Nov 6	$0.06	$0.05	$0.11	$187.39	$195.11
$195.00	$185.00	Nov 6	$0.06	$0.18	$0.24	$184.76	$195.24
$195.00	$180.00	Nov 6	$0.06	$0.26	$0.32	$179.68	$195.32
$195.00	$182.50	Nov 6	$0.06	$0.28	$0.34	$182.16	$195.34
$195.00	$190.00	Nov 6	$0.06	$0.28	$0.34	$189.66	$195.34
$192.50	$187.50	Nov 6	$0.37	$0.05	$0.42	$187.08	$192.92
$192.50	$190.00	Nov 6	$0.37	$0.28	$0.65	$189.35	$193.15
$192.50	$185.00	Nov 6	$0.37	$0.18	$0.55	$184.45	$193.05
$192.50	$180.00	Nov 6	$0.37	$0.26	$0.63	$179.37	$193.13
$192.50	$182.50	Nov 6	$0.37	$0.28	$0.65	$181.85	$193.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 0.91, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	198/200	Nov 20	$1.19	$1.31	61%	0.91	$156.31	$198.69
155/158	202/205	Nov 13	$0.59	$1.91	81%	0.31	$156.91	$203.09
155/158	205/208	Nov 13	$0.44	$2.06	87%	0.21	$157.06	$205.44
155/158	208/210	Nov 13	$0.35	$2.15	90%	0.16	$157.15	$207.85
155/158	198/200	Nov 13	$0.91	$1.59	67%	0.57	$156.59	$198.41
155/158	200/202	Nov 13	$0.68	$1.82	75%	0.37	$156.82	$200.68
160/162	198/200	Nov 20	$0.96	$1.54	62%	0.62	$161.54	$198.46
168/170	202/205	Nov 13	$0.48	$2.02	81%	0.24	$169.52	$202.98
168/170	205/208	Nov 13	$0.33	$2.17	86%	0.15	$169.67	$205.33
165/170	210/215	Dec 11	$1.79	$3.21	64%	0.56	$168.21	$211.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 26.03, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Nov 6	$0.43	$2.07	72%	4.81
$190.00	$192.50	$195.00	Nov 6	$1.19	$1.31	85%	1.10
$180.00	$185.00	$190.00	Dec 4	$0.19	$4.81	20%	25.32
$175.00	$180.00	$185.00	Nov 27	$0.16	$4.84	18%	30.25
$200.00	$205.00	$210.00	Dec 4	$0.20	$4.80	17%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.37	$9.63	25%	26.03
$190.00	$192.50	$195.00	Nov 6	$0.64	$1.86	68%	2.91
$170.00	$175.00	$180.00	Dec 4	$0.20	$4.80	13%	24.00
$180.00	$185.00	$190.00	Dec 4	$0.45	$4.55	20%	10.11
$195.00	$197.50	$200.00	Nov 13	$0.14	$2.36	16%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-5.72, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$187.50	1:2	Nov 6	-$1.12	$1.38
$200.00	$205.00	1:2	Nov 20	-$0.15	$4.85
$200.00	$205.00	1:2	Nov 27	-$0.66	$4.34
$205.00	$210.00	1:2	Dec 4	-$0.44	$4.56
$195.00	$200.00	1:2	Nov 27	-$1.31	$3.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$205.00	1:2	Nov 20	-$5.72	$4.28
$185.00	$175.00	1:2	Dec 11	-$0.16	$9.84
$210.00	$200.00	1:2	Dec 18	-$5.42	$4.58
$170.00	$165.00	1:2	Dec 11	-$0.11	$4.89
$180.00	$175.00	1:2	Nov 27	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.99%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Dec 18	$7.65	0.47	1.8%	3.99%	5.75%	115	319
$200.00	Dec 18	$5.60	0.38	4.4%	2.92%	7.28%	197	1.0K
$195.00	Dec 11	$6.65	0.46	1.8%	3.47%	5.22%	2	1
$200.00	Dec 11	$4.75	0.37	4.4%	2.48%	6.84%	4	15
$195.00	Dec 4	$5.85	0.45	1.8%	3.05%	4.81%	14	47
$205.00	Dec 11	$3.25	0.28	7.0%	1.70%	8.67%	1	--
$210.00	Dec 18	$2.75	0.23	9.6%	1.43%	11.02%	37	1.3K
$200.00	Dec 4	$3.80	0.34	4.4%	1.98%	6.35%	57	88
$195.00	Nov 27	$4.90	0.43	1.8%	2.56%	4.31%	10	17
$210.00	Dec 11	$2.09	0.21	9.6%	1.09%	10.67%	2	1

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 24,344

Total Puts 16,130

Put/Call Ratio 0.66

Net Difference 8,214

Prior's Put/Call Breakdown

Total Calls 15,456

Total Puts 24,922

Put/Call Ratio 1.61

Net Difference -9,466

Prior 7-Day Put/Call Summary

Total Calls 36,411

Total Puts 49,912

Average Put/Call Ratio 1.34

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