ABNB - Options Database

ABNB

AIRBNB INC A

$165.91 -0.96%

(9/16 18:00) ◀

Thursday, September 17, 2026 (3:05pm)

▶

◀ 9/17 15:05

Option Volume

Detail

ℹ

Current (09/17 3:05pm) 9,366

Calls: 3,718 (40%)

Puts: 5,648 (60%)

Prior (09/15) 6,461

Calls: 3,078 (48%)

Puts: 3,383 (52%)

Current vs Prior +44.96%

Calls: +20.79% (Calls)

Puts: +66.95% (Puts)

Prior 7-Day Total 55,760

Calls: 29,187 (52%)

Puts: 26,573 (48%)

Prior 7-Day Average 7,965

Calls: 4,169 (52%)

Puts: 3,796 (48%)

Current vs Prior 7-Day Avg +17.58%

Calls: -10.83%

Puts: +48.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17 3:05pm) $8.60M

Calls: $4.77M (56%)

Puts: $3.82M (44%)

Prior (09/15) $5.63M

Calls: $4.75M (84%)

Puts: $883.5K (16%)

Current vs Prior +52.66%

Calls: +0.50%

Puts: +332.91%

Prior 7-Day Total $52.75M

Calls: $40.56M (77%)

Puts: $12.19M (23%)

Prior 7-Day Average $7.54M

Calls: $5.79M (77%)

Puts: $1.74M (23%)

Current vs Prior 7-Day Avg +14.06%

Calls: -17.67%

Puts: +119.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:05pm) 1.52

Prior (09/15) 1.10

Current vs Prior +38.21%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +60.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17 3:05pm) 240,693

Calls: 119,412 (50%)

Puts: 121,281 (50%)

Prior (09/15) 239,271

Calls: 118,514 (50%)

Puts: 120,757 (50%)

Current vs Prior +0.59%

Prior 7-Day Total 1,680,747

Calls: 831,966 (49%)

Puts: 848,781 (51%)

Prior 7-Day Average 240,106

Calls: 118,852 (49%)

Puts: 121,254 (51%)

Current vs Prior 7-Day Avg +0.24%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.42% | 4.54%2.42% | 8.85%

Prior 3.88% | 5.23%3.88% | 9.39%

Current vs Prior -37.53% | -13.16%-37.53% | -5.74%

Prior 7-Day Avg 2.86% | 4.53%5.13% | 9.83%

Current vs 7-Day Avg -15.42% | +0.30%-52.79% | -10.00%

Prior 7-Day Eod 3.88% | 5.23%3.35% | 9.03%

Current vs 7-Day Eod -37.53% | -13.16%-27.78% | -2.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.25% | 8.62%

Calls: 37.22% | 6.70%

Puts: 29.28% | 10.53%

Prior 18.56% | 8.60%

Calls: 28.54% | 7.69%

Puts: 8.59% | 9.51%

Current vs Prior +79.15% | +0.23%

Prior 7-Day Avg 40.24% | 8.44%

Calls: 52.62% | 8.28%

Puts: 27.86% | 8.61%

Current vs 7-Day Avg -17.37% | +2.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 38% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 26 of results (avg 7.1%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	4.25	4.45	$4.35	4.6%	62	0.41	442
$165.00	Oct 16	6.55	6.90	$6.73	5.2%	83	0.54	1.0K
$150.00	Sep 18	15.25	16.20	$15.73	6.0%	15	1.00	1.6K
$135.00	Sep 18	30.45	32.40	$31.42	6.2%	1	0.92	363
$140.00	Sep 18	25.45	27.10	$26.28	6.3%	9	1.00	877

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	5.25	5.35	$5.30	1.9%	70	0.46	614
$170.00	Oct 16	7.85	8.05	$7.95	2.5%	45	0.59	592
$175.00	Oct 16	11.05	11.35	$11.20	2.7%	32	0.70	491
$180.00	Oct 16	14.75	15.50	$15.13	5.0%	12	0.80	337
$160.00	Oct 16	3.30	3.50	$3.40	5.9%	435	0.33	409

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. 72 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 18	25.45	27.10	$26.28	6.3%	9	1.00	877
$145.00	Sep 18	20.45	22.35	$21.40	8.9%	7	1.00	343
$150.00	Sep 18	15.25	16.20	$15.73	6.0%	15	1.00	1.6K
$155.00	Sep 18	10.05	12.30	$11.18	20.1%	6	1.00	444
$135.00	Oct 16	30.55	33.20	$31.88	8.3%	--	0.97	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	17.40	20.20	$18.80	14.9%	--	1.00	66
$185.00	Sep 18	17.95	20.20	$19.08	11.8%	582	1.00	382
$190.00	Sep 18	22.60	24.70	$23.65	8.9%	27	0.99	18
$180.00	Sep 18	13.25	14.70	$13.98	10.4%	47	0.99	30
$175.00	Sep 18	8.55	9.70	$9.13	12.6%	920	0.98	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 6.8K, top 920)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	2.54	2.86	$2.70	11.9%	855	0.29	712
$170.00	Sep 18	0.06	0.28	$0.17	129.4%	179	0.11	1.3K
$167.50	Sep 18	0.51	0.77	$0.64	40.6%	107	0.31	17
$185.00	Sep 18	0.00	0.01	$0.01	100.0%	84	0.00	1.9K
$165.00	Oct 16	6.55	6.90	$6.73	5.2%	83	0.54	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	8.55	9.70	$9.13	12.6%	920	0.98	1.0K
$150.00	Oct 16	1.16	1.35	$1.25	15.2%	705	0.14	655
$185.00	Sep 18	17.95	20.20	$19.08	11.8%	582	1.00	382
$155.00	Oct 16	2.01	2.19	$2.10	8.6%	529	0.22	322
$160.00	Oct 16	3.30	3.50	$3.40	5.9%	435	0.33	409

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 14.7%, max 25.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Sep 18	Oct 23	37.0%	31.1%	18.9%	55	876
$167.50	Sep 18	Oct 30	36.5%	36.4%	0.4%	112	27

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Sep 18	Oct 23	39.5%	31.5%	25.5%	86	533
$165.00	Sep 18	Oct 23	37.0%	31.1%	18.9%	65	668
$167.50	Sep 18	Oct 9	36.5%	33.2%	9.9%	98	487

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.50, avg 5.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$167.50	Oct 30	$5.53	$4.47	$5.53	69%	0.81	$163.03
$180.00	$195.00	Oct 30	$1.64	$13.36	$1.64	26%	8.15	$181.64
$170.00	$175.00	Oct 30	$1.52	$3.48	$1.52	45%	2.29	$171.52
$190.00	$195.00	Oct 23	$0.22	$4.78	$0.22	15%	21.73	$190.22
$175.00	$177.50	Oct 23	$0.46	$2.04	$0.46	32%	4.43	$175.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 2	$1.67	$0.83	$1.67	90%	0.50	$180.83
$152.50	$150.00	Oct 23	$0.21	$2.29	$0.21	20%	10.90	$152.29
$162.50	$155.00	Oct 23	$1.93	$5.57	$1.93	39%	2.89	$160.57
$175.00	$170.00	Oct 23	$3.00	$2.00	$3.00	68%	0.67	$172.00
$157.50	$155.00	Sep 25	$0.15	$2.35	$0.15	14%	15.67	$157.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 5.67, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Sep 18	$0.67	$0.67	$1.83	89%	0.37	$183.17
$195.00	$197.50	Sep 18	$0.55	$0.55	$1.95	92%	0.28	$195.55
$175.00	$177.50	Oct 30	$1.23	$1.23	$1.27	64%	0.97	$176.23
$177.50	$180.00	Oct 9	$0.66	$0.66	$1.84	78%	0.36	$178.16
$192.50	$195.00	Sep 25	$0.30	$0.30	$2.20	94%	0.14	$192.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Oct 9	$0.85	$0.85	$0.15	85%	5.67	$149.15
$149.00	$140.00	Oct 2	$0.43	$0.43	$8.57	92%	0.05	$148.57
$142.00	$140.00	Sep 25	$0.33	$0.33	$1.67	95%	0.20	$141.67
$155.00	$152.50	Oct 23	$0.81	$0.81	$1.69	75%	0.48	$154.19
$149.00	$145.00	Oct 23	$0.71	$0.71	$3.29	84%	0.22	$148.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.75, cheapest $1.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$1.93	37.0%	31.1%
$167.50	Sep 18	Sep 25	$1.84	36.5%	32.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 18	Sep 25	$1.65	37.0%	31.1%
$167.50	Sep 18	Sep 25	$1.58	36.5%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.65% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Sep 18	$1.80	$0.93	$2.73	$162.27	$167.73	1.65%
$167.50	Sep 18	$0.64	$2.22	$2.86	$164.64	$170.36	1.72%
$162.50	Sep 18	$3.75	$0.31	$4.06	$158.44	$166.56	2.45%
$170.00	Sep 18	$0.17	$4.35	$4.52	$165.48	$174.52	2.72%
$167.50	Sep 25	$2.48	$3.80	$6.28	$161.22	$173.78	3.79%
$165.00	Sep 25	$3.73	$2.58	$6.31	$158.69	$171.31	3.80%
$160.00	Sep 18	$6.28	$0.11	$6.39	$153.61	$166.39	3.85%
$172.50	Sep 18	$0.06	$6.85	$6.91	$165.59	$179.41	4.16%
$162.50	Sep 25	$5.28	$1.67	$6.95	$155.55	$169.45	4.19%
$170.00	Sep 25	$1.48	$5.50	$6.98	$163.02	$176.98	4.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.17% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$160.00	Sep 18	$0.17	$0.11	$0.28	$159.72	$170.28
$192.50	$160.00	Sep 18	$0.31	$0.11	$0.42	$159.58	$192.92
$170.00	$162.50	Sep 18	$0.17	$0.31	$0.48	$162.02	$170.48
$192.50	$162.50	Sep 18	$0.31	$0.31	$0.62	$161.88	$193.12
$195.00	$160.00	Sep 18	$0.60	$0.11	$0.71	$159.29	$195.71
$177.50	$155.00	Sep 25	$0.29	$0.49	$0.78	$154.22	$178.28
$182.50	$160.00	Sep 18	$0.68	$0.11	$0.79	$159.21	$183.29
$170.00	$135.00	Sep 18	$0.17	$0.76	$0.93	$134.07	$170.93
$175.00	$155.00	Sep 25	$0.48	$0.49	$0.97	$154.03	$175.97
$177.50	$157.50	Sep 25	$0.29	$0.64	$0.93	$156.57	$178.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.53, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
149/150	178/180	Oct 9	$1.51	$0.99	63%	1.53	$148.49	$179.01
149/150	182/185	Oct 9	$1.18	$1.32	72%	0.89	$148.82	$183.68
140/142	192/195	Sep 25	$0.63	$1.87	89%	0.34	$141.37	$193.13
140/142	182/185	Sep 25	$0.63	$1.87	87%	0.34	$141.37	$183.13
149/150	180/182	Oct 9	$0.99	$1.51	70%	0.66	$149.01	$180.99
149/150	175/178	Oct 9	$1.23	$1.27	59%	0.97	$148.77	$176.23
160/162	182/185	Sep 18	$0.87	$1.63	72%	0.53	$161.63	$183.37
155/158	178/180	Oct 9	$1.34	$1.16	53%	1.16	$156.16	$178.84
160/162	195/198	Sep 18	$0.75	$1.75	76%	0.43	$161.75	$195.75
140/142	178/180	Sep 25	$0.44	$2.06	87%	0.21	$141.56	$177.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 25.32, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.19	$4.81	18%	25.32
$165.00	$170.00	$175.00	Oct 23	$0.48	$4.52	23%	9.42
$165.00	$167.50	$170.00	Sep 18	$0.69	$1.81	50%	2.62
$165.00	$167.50	$170.00	Sep 25	$0.25	$2.25	25%	9.00
$162.50	$165.00	$167.50	Sep 18	$0.79	$1.71	53%	2.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 23	$0.40	$4.60	23%	11.50
$162.50	$165.00	$167.50	Sep 18	$0.67	$1.83	52%	2.73
$170.00	$172.50	$175.00	Sep 25	$0.10	$2.40	18%	24.00
$160.00	$162.50	$165.00	Oct 2	$0.11	$2.39	18%	21.73
$167.50	$170.00	$172.50	Sep 25	$0.20	$2.30	23%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-1.38, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$160.00	1:2	Sep 18	-$1.38	$3.62
$157.50	$167.50	1:2	Oct 30	-$2.07	$7.93
$155.00	$160.00	1:2	Sep 25	-$2.88	$2.12
$170.00	$175.00	1:2	Oct 9	-$0.26	$4.74
$160.00	$162.50	1:2	Sep 18	-$1.22	$1.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Sep 18	-$0.09	$2.41
$162.50	$155.00	1:2	Oct 23	-$0.99	$6.51
$172.50	$170.00	1:2	Sep 18	-$1.85	$0.65
$160.00	$155.00	1:2	Oct 16	-$0.80	$4.20
$155.00	$150.00	1:2	Oct 16	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 4.22%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Oct 30	$7.00	0.50	1.0%	4.22%	5.18%	5	10
$170.00	Oct 30	$5.20	0.45	2.5%	3.13%	5.60%	1	12
$175.00	Oct 30	$3.35	0.36	5.5%	2.02%	7.50%	--	85
$170.00	Oct 23	$4.65	0.43	2.5%	2.80%	5.27%	2	1
$177.50	Oct 30	$2.80	0.31	7.0%	1.69%	8.67%	4	4
$180.00	Oct 30	$2.18	0.27	8.5%	1.31%	9.81%	8	1
$170.00	Oct 16	$4.25	0.41	2.5%	2.56%	5.03%	62	442
$175.00	Oct 23	$2.95	0.32	5.5%	1.78%	7.26%	--	11
$177.50	Oct 23	$2.29	0.28	7.0%	1.38%	8.37%	5	1
$175.00	Oct 16	$2.54	0.29	5.5%	1.53%	7.01%	855	712

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 3,718

Total Puts 5,648

Put/Call Ratio 1.52

Net Difference -1,930

Prior's Put/Call Breakdown

Total Calls 3,078

Total Puts 3,383

Put/Call Ratio 1.10

Net Difference -305

Prior 7-Day Put/Call Summary

Total Calls 29,187

Total Puts 26,573

Average Put/Call Ratio 0.94

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