ABNB - Options Database

ABNB

AIRBNB INC A

$167.12 +0.71%

(9/17 18:00) ◀

Friday, September 18, 2026 (3:05pm)

▶ (9/18 15:10)

◀ 9/18 15:05 ▶

Option Volume

Detail

ℹ

Current (09/18 3:05pm) 6,068

Calls: 2,725 (45%)

Puts: 3,343 (55%)

Prior (09/17) 9,366

Calls: 3,718 (40%)

Puts: 5,648 (60%)

Current vs Prior -35.21%

Calls: -26.71% (Calls)

Puts: -40.81% (Puts)

Prior 7-Day Total 49,198

Calls: 25,693 (52%)

Puts: 23,505 (48%)

Prior 7-Day Average 7,028

Calls: 3,670 (52%)

Puts: 3,357 (48%)

Current vs Prior 7-Day Avg -13.66%

Calls: -25.76%

Puts: -0.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18 3:05pm) $4.60M

Calls: $2.44M (53%)

Puts: $2.17M (47%)

Prior (09/17) $8.60M

Calls: $4.77M (56%)

Puts: $3.82M (44%)

Current vs Prior -46.42%

Calls: -48.91%

Puts: -43.33%

Prior 7-Day Total $47.90M

Calls: $38.50M (80%)

Puts: $9.41M (20%)

Prior 7-Day Average $6.84M

Calls: $5.50M (80%)

Puts: $1.34M (20%)

Current vs Prior 7-Day Avg -32.71%

Calls: -55.68%

Puts: +61.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:05pm) 1.23

Prior (09/17) 1.52

Current vs Prior -19.24%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +27.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18 3:05pm) 242,900

Calls: 121,033 (50%)

Puts: 121,867 (50%)

Prior (09/17) 240,693

Calls: 119,412 (50%)

Puts: 121,281 (50%)

Current vs Prior +0.92%

Prior 7-Day Total 1,686,721

Calls: 835,977 (50%)

Puts: 850,744 (50%)

Prior 7-Day Average 240,960

Calls: 119,425 (50%)

Puts: 121,534 (50%)

Current vs Prior 7-Day Avg +0.81%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.70% | 4.18%1.70% | 8.50%

Prior 3.73% | 5.08%3.73% | 9.19%

Current vs Prior -54.45% | -17.60%-54.45% | -7.51%

Prior 7-Day Avg 2.89% | 4.59%4.81% | 9.71%

Current vs 7-Day Avg -41.14% | -8.95%-64.69% | -12.47%

Prior 7-Day Eod 3.73% | 5.08%2.39% | 8.66%

Current vs 7-Day Eod -54.45% | -17.60%-28.97% | -1.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 135.22% | 12.92%

Calls: 120.45% | 13.51%

Puts: 150.00% | 12.33%

Prior 20.77% | 8.88%

Calls: 26.83% | 10.13%

Puts: 14.71% | 7.64%

Current vs Prior +551.04% | +45.50%

Prior 7-Day Avg 40.21% | 8.40%

Calls: 52.32% | 8.57%

Puts: 28.09% | 8.24%

Current vs 7-Day Avg +236.31% | +53.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.23 indicates protective 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 12 of results (avg 7.6%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	6.95	7.40	$7.18	6.3%	139	0.58	998
$135.00	Sep 18	30.40	32.50	$31.45	6.7%	2	1.00	362
$180.00	Oct 16	1.70	1.82	$1.76	6.8%	31	0.22	2.0K
$145.00	Sep 18	21.10	22.65	$21.88	7.1%	12	1.00	336
$135.00	Oct 16	30.70	33.10	$31.90	7.5%	--	1.00	50

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	6.85	7.20	$7.03	5.0%	31	0.56	586
$165.00	Oct 16	4.40	4.70	$4.55	6.6%	110	0.42	631

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. 66 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	30.40	32.50	$31.45	6.7%	2	1.00	362
$140.00	Sep 18	25.50	27.70	$26.60	8.3%	2	1.00	872
$145.00	Sep 18	21.10	22.65	$21.88	7.1%	12	1.00	336
$150.00	Sep 18	15.05	17.80	$16.43	16.7%	144	1.00	1.6K
$155.00	Sep 18	11.25	12.70	$11.98	12.1%	195	1.00	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	5.15	7.40	$6.28	35.8%	1	0.99	55
$170.00	Sep 18	2.60	3.55	$3.08	30.8%	53	0.99	2.2K
$175.00	Sep 18	7.50	9.90	$8.70	27.6%	--	0.99	12
$180.00	Sep 18	12.65	14.90	$13.78	16.3%	6	0.99	23
$185.00	Sep 18	17.45	19.95	$18.70	13.4%	--	0.98	379

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 3.6K, top 475)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Sep 18	0.15	0.39	$0.27	88.9%	475	0.33	68
$155.00	Sep 18	11.25	12.70	$11.98	12.1%	195	1.00	427
$150.00	Sep 18	15.05	17.80	$16.43	16.7%	144	1.00	1.6K
$165.00	Oct 16	6.95	7.40	$7.18	6.3%	139	0.58	998
$190.00	Oct 16	0.40	0.70	$0.55	54.5%	79	0.08	374

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.60	2.91	$2.76	11.2%	342	0.29	781
$162.50	Sep 18	0.00	0.05	$0.03	166.7%	234	0.03	465
$155.00	Oct 9	1.05	1.35	$1.20	25.0%	110	0.16	40
$165.00	Oct 16	4.40	4.70	$4.55	6.6%	110	0.42	631
$155.00	Oct 16	1.49	1.72	$1.61	14.3%	108	0.19	721

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 637.0%, max 1695.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Sep 18	Oct 30	65.8%	30.9%	113.1%	480	83

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 18	Oct 9	562.2%	31.3%	1695.3%	22	97
$167.50	Sep 18	Oct 2	65.8%	32.5%	102.5%	26	491

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 2.85, avg 5.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 30	$0.65	$1.85	$0.65	50%	2.85	$168.15
$185.00	$190.00	Oct 30	$0.28	$4.72	$0.28	19%	16.86	$185.28
$160.00	$165.00	Oct 16	$2.84	$2.16	$2.84	71%	0.76	$162.84
$182.50	$185.00	Oct 23	$0.29	$2.21	$0.29	19%	7.62	$182.79
$165.00	$170.00	Oct 23	$2.42	$2.58	$2.42	57%	1.07	$167.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Oct 30	$0.64	$4.36	$0.64	24%	6.81	$154.36
$187.50	$162.50	Oct 30	$16.53	$8.47	$16.53	82%	0.51	$170.97
$175.00	$172.50	Oct 2	$1.67	$0.83	$1.67	77%	0.50	$173.33
$157.50	$155.00	Oct 9	$0.29	$2.21	$0.29	20%	7.62	$157.21
$149.00	$140.00	Oct 9	$0.31	$8.69	$0.31	9%	28.03	$148.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.74, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Sep 18	$1.06	$1.06	$1.44	88%	0.74	$193.56
$170.00	$175.00	Oct 30	$2.42	$2.42	$2.58	54%	0.94	$172.42
$195.00	$200.00	Oct 23	$0.50	$0.50	$4.50	91%	0.11	$195.50
$190.00	$195.00	Oct 2	$0.30	$0.30	$4.70	94%	0.06	$190.30
$192.50	$195.00	Sep 25	$0.21	$0.21	$2.29	95%	0.09	$192.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Sep 18	$1.04	$1.04	$1.46	86%	0.71	$151.46
$157.50	$155.00	Sep 18	$1.06	$1.06	$1.44	82%	0.74	$156.44
$150.00	$140.00	Oct 30	$1.43	$1.43	$8.57	82%	0.17	$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	$0.65	$0.65	$1.85	78%	0.35	$154.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.24, cheapest $2.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$2.42	65.8%	31.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$2.06	65.8%	31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 0.68% of stock, avg 6.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Sep 18	$0.27	$0.86	$1.13	$166.37	$168.63	0.68%
$165.00	Sep 18	$1.98	$0.05	$2.03	$162.97	$167.03	1.21%
$170.00	Sep 18	$0.01	$3.08	$3.09	$166.91	$173.09	1.85%
$162.50	Sep 18	$3.72	$0.03	$3.75	$158.75	$166.25	2.24%
$167.50	Sep 25	$2.69	$2.92	$5.61	$161.89	$173.11	3.36%
$165.00	Sep 25	$4.07	$1.84	$5.91	$159.09	$170.91	3.54%
$170.00	Sep 25	$1.59	$4.43	$6.02	$163.98	$176.02	3.60%
$172.50	Sep 18	$0.01	$6.28	$6.29	$166.21	$178.79	3.76%
$160.00	Sep 18	$6.82	$0.01	$6.83	$153.17	$166.83	4.09%
$162.50	Sep 25	$5.80	$1.06	$6.86	$155.64	$169.36	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.19% of stock, avg 2.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$165.00	Sep 18	$0.27	$0.05	$0.32	$164.68	$167.82
$177.50	$155.00	Sep 25	$0.37	$0.22	$0.59	$154.41	$178.09
$177.50	$157.50	Sep 25	$0.37	$0.37	$0.74	$156.76	$178.24
$175.00	$155.00	Sep 25	$0.53	$0.22	$0.75	$154.25	$175.75
$175.00	$157.50	Sep 25	$0.53	$0.37	$0.90	$156.60	$175.90
$177.50	$160.00	Sep 25	$0.37	$0.65	$1.02	$158.98	$178.52
$190.00	$145.00	Oct 16	$0.55	$0.58	$1.13	$143.87	$191.13
$192.50	$165.00	Sep 18	$1.07	$0.05	$1.12	$163.88	$193.62
$175.00	$160.00	Sep 25	$0.53	$0.65	$1.18	$158.82	$176.18
$172.50	$155.00	Sep 25	$0.90	$0.22	$1.12	$153.88	$173.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 5.25, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	192/195	Sep 18	$2.10	$0.40	74%	5.25	$150.40	$194.60
155/158	192/195	Sep 18	$2.12	$0.38	70%	5.58	$155.38	$194.62
140/142	192/195	Sep 25	$0.54	$1.96	90%	0.28	$141.46	$193.04
140/142	198/200	Sep 25	$0.52	$1.98	90%	0.26	$141.48	$198.02
140/142	178/180	Sep 25	$0.55	$1.95	85%	0.28	$141.45	$178.05
135/137	192/195	Sep 25	$0.34	$2.16	92%	0.16	$136.66	$192.84
135/137	198/200	Sep 25	$0.32	$2.18	92%	0.15	$136.68	$197.82
150/152	168/170	Sep 18	$1.30	$1.20	53%	1.08	$151.20	$168.80
155/158	168/170	Sep 18	$1.32	$1.18	49%	1.12	$156.18	$168.82
135/137	178/180	Sep 25	$0.35	$2.15	88%	0.16	$136.65	$177.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 0.72, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Sep 18	$1.45	$1.05	99%	0.72
$160.00	$165.00	$170.00	Oct 16	$0.31	$4.69	26%	15.13
$175.00	$180.00	$185.00	Oct 16	$0.24	$4.76	18%	19.83
$160.00	$162.50	$165.00	Sep 25	$0.07	$2.43	21%	34.71
$150.00	$155.00	$160.00	Oct 16	$0.24	$4.76	17%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Sep 18	$1.41	$1.09	91%	0.77
$162.50	$165.00	$167.50	Sep 18	$0.79	$1.71	65%	2.16
$170.00	$175.00	$180.00	Oct 16	$0.46	$4.54	22%	9.87
$165.00	$167.50	$170.00	Oct 2	$0.11	$2.39	19%	21.73
$140.00	$145.00	$150.00	Oct 16	$0.08	$4.92	8%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.24, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$165.00	1:2	Sep 18	-$0.24	$2.26
$160.00	$162.50	1:2	Sep 18	-$0.62	$1.88
$160.00	$167.50	1:2	Oct 30	-$2.92	$4.58
$170.00	$175.00	1:2	Oct 9	-$0.49	$4.51
$170.00	$175.00	1:2	Oct 16	-$1.05	$3.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Sep 18	-$3.62	$1.38
$165.00	$160.00	1:2	Oct 16	-$0.97	$4.03
$182.50	$175.00	1:2	Oct 23	-$5.19	$2.31
$160.00	$155.00	1:2	Oct 16	-$0.46	$4.54
$165.00	$162.50	1:2	Sep 25	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.77%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$6.30	0.46	1.7%	3.77%	5.49%	1	13
$167.50	Oct 30	$6.60	0.50	0.2%	3.95%	4.18%	5	15
$175.00	Oct 30	$3.65	0.36	4.7%	2.18%	6.90%	2	85
$170.00	Oct 23	$4.75	0.45	1.7%	2.84%	4.57%	2	3
$177.50	Oct 30	$2.77	0.31	6.2%	1.66%	7.87%	1	8
$172.50	Oct 23	$3.75	0.39	3.2%	2.24%	5.46%	1	2
$170.00	Oct 16	$4.45	0.44	1.7%	2.66%	4.39%	23	471
$180.00	Oct 30	$2.16	0.27	7.7%	1.29%	9.00%	--	18
$175.00	Oct 23	$2.92	0.33	4.7%	1.75%	6.46%	--	12
$182.50	Oct 30	$1.74	0.23	9.2%	1.04%	10.24%	4	3

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 2,725

Total Puts 3,343

Put/Call Ratio 1.23

Net Difference -618

Prior's Put/Call Breakdown

Total Calls 3,718

Total Puts 5,648

Put/Call Ratio 1.52

Net Difference -1,930

Prior 7-Day Put/Call Summary

Total Calls 25,693

Total Puts 23,505

Average Put/Call Ratio 0.96

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