ABNB - Options Database

ABNB

AIRBNB INC A

$168.05 -1.52%

(9/14 18:00) ◀

Tuesday, September 15, 2026 (3:05pm)

▶ (9/15 18:00)

◀ 9/15 15:05 ▶

Option Volume

Detail

ℹ

Current (09/15 3:05pm) 6,461

Calls: 3,078 (48%)

Puts: 3,383 (52%)

Prior (09/14) 5,376

Calls: 2,700 (50%)

Puts: 2,676 (50%)

Current vs Prior +20.18%

Calls: +14.00% (Calls)

Puts: +26.42% (Puts)

Prior 7-Day Total 65,715

Calls: 34,502 (53%)

Puts: 31,213 (47%)

Prior 7-Day Average 9,387

Calls: 4,928 (53%)

Puts: 4,459 (47%)

Current vs Prior 7-Day Avg -31.18%

Calls: -37.55%

Puts: -24.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/15 3:05pm) $5.63M

Calls: $4.75M (84%)

Puts: $883.5K (16%)

Prior (09/14) $4.97M

Calls: $3.45M (70%)

Puts: $1.51M (30%)

Current vs Prior +13.30%

Calls: +37.40%

Puts: -41.67%

Prior 7-Day Total $57.34M

Calls: $43.36M (76%)

Puts: $13.98M (24%)

Prior 7-Day Average $8.19M

Calls: $6.19M (76%)

Puts: $2.00M (24%)

Current vs Prior 7-Day Avg -31.27%

Calls: -23.37%

Puts: -55.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 3:05pm) 1.10

Prior (09/14) 0.99

Current vs Prior +10.89%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +17.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/15 3:05pm) 239,271

Calls: 118,514 (50%)

Puts: 120,757 (50%)

Prior (09/14) 237,103

Calls: 117,380 (50%)

Puts: 119,723 (50%)

Current vs Prior +0.91%

Prior 7-Day Total 1,686,197

Calls: 833,401 (49%)

Puts: 852,796 (51%)

Prior 7-Day Average 240,885

Calls: 119,057 (49%)

Puts: 121,828 (51%)

Current vs Prior 7-Day Avg -0.67%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.73% | 5.08%3.73% | 9.19%

Prior 2.51% | 4.76%4.76% | 9.82%

Current vs Prior +48.92% | +6.63%-21.62% | -6.37%

Prior 7-Day Avg 2.51% | 4.31%5.44% | 9.95%

Current vs 7-Day Avg +48.37% | +17.68%-31.42% | -7.59%

Prior 7-Day Eod 2.51% | 4.76%3.51% | 8.98%

Current vs 7-Day Eod +48.92% | +6.63%+6.29% | +2.34%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.77% | 8.88%

Calls: 26.83% | 10.13%

Puts: 14.71% | 7.64%

Prior 41.83% | 6.92%

Calls: 34.39% | 7.18%

Puts: 49.27% | 6.67%

Current vs Prior -50.35% | +28.32%

Prior 7-Day Avg 45.88% | 8.66%

Calls: 54.18% | 8.54%

Puts: 37.58% | 8.78%

Current vs 7-Day Avg -54.73% | +2.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.75M) vs puts ($883.5K). Slightly bearish P/C ratio of 1.10.

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 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 40 of results (avg 7.4%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	23.60	24.55	$24.08	3.9%	5	0.92	343
$165.00	Oct 16	8.15	8.50	$8.32	4.2%	23	0.59	993
$170.00	Oct 16	5.55	5.80	$5.68	4.4%	41	0.47	418
$165.00	Oct 2	6.40	6.75	$6.58	5.3%	--	0.61	15
$167.50	Oct 2	5.00	5.30	$5.15	5.8%	11	0.53	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	6.95	7.30	$7.13	4.9%	18	0.53	584
$195.00	Oct 16	26.45	28.05	$27.25	5.9%	--	0.93	183
$175.00	Oct 16	9.85	10.45	$10.15	5.9%	8	0.65	495
$185.00	Oct 16	17.15	18.25	$17.70	6.2%	--	0.83	843
$165.00	Oct 16	4.60	4.90	$4.75	6.3%	27	0.41	593

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.77	0.94	$0.86	19.8%	23	0.11	400

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	32.50	35.00	$33.75	7.4%	--	1.00	50
$140.00	Sep 18	27.60	29.55	$28.58	6.8%	7	1.00	881
$145.00	Sep 18	21.75	24.45	$23.10	11.7%	5	0.99	362
$135.00	Sep 18	31.50	33.90	$32.70	7.3%	2	0.99	368
$150.00	Sep 18	17.80	19.55	$18.68	9.4%	27	0.99	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	16.15	17.95	$17.05	10.6%	2	1.00	1.0K
$187.50	Sep 18	18.50	20.40	$19.45	9.8%	--	1.00	10
$190.00	Sep 18	21.10	22.75	$21.93	7.5%	--	1.00	18
$190.00	Sep 25	21.20	23.10	$22.15	8.6%	--	0.98	80
$182.50	Sep 18	13.60	15.55	$14.58	13.4%	--	0.97	69

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 3.8K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	0.69	0.97	$0.83	33.7%	254	0.24	131
$180.00	Sep 18	0.06	0.27	$0.17	123.5%	163	0.06	1.1K
$175.00	Sep 18	0.33	0.51	$0.42	42.9%	120	0.14	1.4K
$170.00	Sep 18	1.43	1.52	$1.48	6.1%	98	0.38	1.3K
$165.00	Sep 18	3.85	4.55	$4.20	16.7%	62	0.71	989

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	0.08	0.28	$0.18	111.1%	1.5K	0.04	74
$160.00	Sep 18	0.20	0.32	$0.26	46.2%	104	0.09	565
$170.00	Sep 18	3.15	3.65	$3.40	14.7%	96	0.62	2.3K
$152.50	Oct 23	1.75	1.99	$1.87	12.8%	56	0.18	5
$155.00	Oct 16	1.74	1.95	$1.85	11.4%	54	0.19	274

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 17.9%, max 25.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 18	Oct 23	39.1%	31.9%	22.6%	65	997
$167.50	Sep 18	Oct 30	39.8%	32.8%	21.4%	40	15
$172.50	Sep 18	Oct 23	38.3%	34.1%	12.3%	255	132
$170.00	Sep 18	Oct 23	36.5%	34.5%	5.7%	99	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Sep 18	Oct 2	39.8%	31.7%	25.6%	38	485
$162.50	Sep 18	Oct 9	39.8%	32.0%	24.6%	23	468
$165.00	Sep 18	Oct 16	39.1%	31.6%	23.5%	73	1.3K
$172.50	Sep 18	Oct 2	38.3%	32.8%	16.9%	6	173
$170.00	Sep 18	Oct 16	36.5%	33.8%	8.2%	114	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.43, avg 6.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$195.00	Oct 30	$1.06	$8.94	$1.06	23%	8.43	$186.06
$185.00	$192.50	Oct 9	$0.33	$7.17	$0.33	14%	21.73	$185.33
$162.50	$165.00	Sep 25	$1.38	$1.12	$1.38	74%	0.81	$163.88
$190.00	$195.00	Oct 23	$0.25	$4.75	$0.25	13%	19.00	$190.25
$165.00	$167.50	Sep 18	$1.33	$1.17	$1.33	71%	0.88	$166.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$140.00	Oct 23	$0.63	$9.37	$0.63	14%	14.87	$149.37
$152.50	$150.00	Oct 9	$0.11	$2.39	$0.11	13%	21.73	$152.39
$175.00	$165.00	Oct 9	$5.35	$4.65	$5.35	67%	0.87	$169.65
$155.00	$152.50	Oct 23	$0.40	$2.10	$0.40	21%	5.25	$154.60
$162.50	$160.00	Sep 25	$0.45	$2.05	$0.45	26%	4.56	$162.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.22, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Sep 25	$0.36	$0.36	$4.64	92%	0.08	$185.36
$192.50	$195.00	Sep 25	$0.28	$0.28	$2.22	94%	0.13	$192.78
$180.00	$190.00	Oct 23	$1.82	$1.82	$8.18	72%	0.22	$181.82
$195.00	$200.00	Oct 23	$0.42	$0.42	$4.58	90%	0.09	$195.42
$172.50	$175.00	Oct 23	$1.05	$1.05	$1.45	57%	0.72	$173.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$145.00	Oct 30	$2.29	$2.29	$10.21	74%	0.22	$155.21
$152.50	$150.00	Sep 25	$0.27	$0.27	$2.23	92%	0.12	$152.23
$165.00	$162.50	Oct 2	$0.98	$0.98	$1.52	62%	0.64	$164.02
$149.00	$145.00	Oct 2	$0.28	$0.28	$3.72	93%	0.08	$148.72
$155.00	$150.00	Oct 2	$0.48	$0.48	$4.52	87%	0.11	$154.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.18, cheapest $1.08)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$1.08	39.8%	31.6%
$170.00	Sep 18	Sep 25	$1.28	36.5%	32.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$1.16	39.8%	31.6%
$170.00	Sep 18	Sep 25	$1.18	36.5%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.90% of stock, avg 6.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$170.00	Sep 18	$1.48	$3.40	$4.88	$165.12	$174.88	2.90%
$167.50	Sep 18	$2.87	$2.09	$4.96	$162.54	$172.46	2.95%
$165.00	Sep 18	$4.20	$1.16	$5.36	$159.64	$170.36	3.19%
$172.50	Sep 18	$0.83	$5.20	$6.03	$166.47	$178.53	3.59%
$167.50	Sep 25	$3.95	$3.25	$7.20	$160.30	$174.70	4.28%
$170.00	Sep 25	$2.76	$4.58	$7.34	$162.66	$177.34	4.37%
$175.00	Sep 18	$0.42	$7.30	$7.72	$167.28	$182.72	4.59%
$165.00	Sep 25	$5.60	$2.23	$7.83	$157.17	$172.83	4.66%
$172.50	Sep 25	$1.87	$6.30	$8.17	$164.33	$180.67	4.86%
$162.50	Sep 25	$6.98	$1.45	$8.43	$154.07	$170.93	5.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 2.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$157.50	Sep 18	$0.17	$0.16	$0.33	$157.17	$180.33
$177.50	$157.50	Sep 18	$0.23	$0.16	$0.39	$157.11	$177.89
$180.00	$160.00	Sep 18	$0.17	$0.26	$0.43	$159.57	$180.43
$177.50	$160.00	Sep 18	$0.23	$0.26	$0.49	$159.51	$177.99
$175.00	$157.50	Sep 18	$0.42	$0.16	$0.58	$156.92	$175.58
$175.00	$160.00	Sep 18	$0.42	$0.26	$0.68	$159.32	$175.68
$180.00	$162.50	Sep 18	$0.17	$0.55	$0.72	$161.78	$180.72
$177.50	$162.50	Sep 18	$0.23	$0.55	$0.78	$161.72	$178.28
$175.00	$162.50	Sep 18	$0.42	$0.55	$0.97	$161.53	$175.97
$172.50	$157.50	Sep 18	$0.83	$0.16	$0.99	$156.51	$173.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.28, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	192/195	Sep 25	$0.55	$1.95	86%	0.28	$151.95	$193.05
155/158	192/195	Sep 25	$0.53	$1.97	81%	0.27	$156.97	$193.03
158/160	192/195	Sep 25	$0.61	$1.89	75%	0.32	$159.39	$193.11
160/162	192/195	Oct 9	$1.01	$1.49	58%	0.68	$161.49	$193.51
150/152	182/185	Sep 25	$0.42	$2.08	81%	0.20	$152.08	$182.92
150/152	175/178	Sep 25	$0.72	$1.78	69%	0.40	$151.78	$175.72
160/162	192/195	Sep 25	$0.73	$1.77	68%	0.41	$161.77	$193.23
150/152	172/175	Sep 25	$0.93	$1.57	60%	0.59	$151.57	$173.43
152/155	192/195	Oct 9	$0.56	$1.94	74%	0.29	$154.44	$193.06
160/162	180/182	Oct 9	$1.28	$1.22	45%	1.05	$161.22	$181.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 19.83, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$0.24	$4.76	21%	19.83
$140.00	$145.00	$150.00	Oct 16	$0.06	$4.94	6%	82.33
$170.00	$172.50	$175.00	Sep 18	$0.24	$2.26	24%	9.42
$190.00	$195.00	$200.00	Oct 16	$0.09	$4.91	7%	54.56
$167.50	$170.00	$172.50	Oct 2	$0.15	$2.35	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 16	$0.33	$4.67	22%	14.15
$180.00	$185.00	$190.00	Oct 16	$0.23	$4.77	14%	20.74
$165.00	$167.50	$170.00	Sep 18	$0.38	$2.12	33%	5.58
$162.50	$165.00	$167.50	Sep 18	$0.32	$2.18	28%	6.81
$170.00	$172.50	$175.00	Sep 18	$0.30	$2.20	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-1.36, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$175.00	1:2	Oct 30	-$1.36	$6.14
$185.00	$195.00	1:2	Oct 30	-$0.39	$9.61
$167.50	$170.00	1:2	Sep 18	-$0.09	$2.41
$170.00	$172.50	1:2	Sep 18	-$0.18	$2.32
$175.00	$180.00	1:2	Oct 16	-$0.93	$4.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$140.00	1:2	Oct 23	-$0.20	$9.80
$167.50	$165.00	1:2	Sep 18	-$0.23	$2.27
$170.00	$167.50	1:2	Sep 18	-$0.78	$1.72
$160.00	$155.00	1:2	Oct 16	-$0.68	$4.32
$182.50	$175.00	1:2	Oct 23	-$5.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.80%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 30	$4.70	0.40	4.1%	2.80%	6.93%	2	84
$177.50	Oct 30	$3.80	0.35	5.6%	2.26%	7.88%	2	--
$170.00	Oct 23	$6.00	0.48	1.2%	3.57%	4.73%	1	--
$172.50	Oct 23	$4.90	0.43	2.6%	2.92%	5.56%	1	1
$170.00	Oct 16	$5.55	0.47	1.2%	3.30%	4.46%	41	418
$175.00	Oct 23	$3.80	0.38	4.1%	2.26%	6.40%	7	6
$182.50	Oct 30	$2.47	0.27	8.6%	1.47%	10.07%	3	--
$175.00	Oct 16	$3.60	0.35	4.1%	2.14%	6.28%	33	697
$185.00	Oct 30	$2.11	0.23	10.1%	1.26%	11.34%	5	--
$180.00	Oct 23	$2.54	0.28	7.1%	1.51%	8.62%	2	7

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 3,078

Total Puts 3,383

Put/Call Ratio 1.10

Net Difference -305

Prior's Put/Call Breakdown

Total Calls 2,700

Total Puts 2,676

Put/Call Ratio 0.99

Net Difference 24

Prior 7-Day Put/Call Summary

Total Calls 34,502

Total Puts 31,213

Average Put/Call Ratio 0.93

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