ABNB - Options Database

ABNB

AIRBNB INC Class A

$178.78 +7.08%

(11/3 18:09) ◀

Wednesday, November 4, 2026 (2:05pm)

▶ (11/4 18:00)

◀ 11/4 14:07 ▶

Option Volume

Detail

ℹ

Current (11/04 2:05pm) 9,505

Calls: 4,313 (45%)

Puts: 5,192 (55%)

Prior (09/24) 5,083

Calls: 3,020 (59%)

Puts: 2,063 (41%)

Current vs Prior +87.00%

Calls: +42.81% (Calls)

Puts: +151.67% (Puts)

Prior 7-Day Total 55,820

Calls: 27,917 (50%)

Puts: 27,903 (50%)

Prior 7-Day Average 7,974

Calls: 3,988 (50%)

Puts: 3,986 (50%)

Current vs Prior 7-Day Avg +19.20%

Calls: +8.15%

Puts: +30.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 2:05pm) $6.73M

Calls: $5.30M (79%)

Puts: $1.42M (21%)

Prior (09/24) $1.83M

Calls: $846.6K (46%)

Puts: $982.7K (54%)

Current vs Prior +267.71%

Calls: +526.44%

Puts: +44.81%

Prior 7-Day Total $49.67M

Calls: $35.48M (71%)

Puts: $14.20M (29%)

Prior 7-Day Average $7.10M

Calls: $5.07M (71%)

Puts: $2.03M (29%)

Current vs Prior 7-Day Avg -5.21%

Calls: +4.64%

Puts: -29.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 2:05pm) 1.20

Prior (09/24) 0.68

Current vs Prior +76.22%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +14.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 2:05pm) 222,362

Calls: 103,500 (47%)

Puts: 118,862 (53%)

Prior (09/24) 220,694

Calls: 105,705 (48%)

Puts: 114,989 (52%)

Current vs Prior +0.76%

Prior 7-Day Total 1,642,489

Calls: 812,642 (49%)

Puts: 829,847 (51%)

Prior 7-Day Average 234,641

Calls: 116,091 (49%)

Puts: 118,549 (51%)

Current vs Prior 7-Day Avg -5.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.32% | 8.97%9.92% | 12.87%

Prior 3.50% | 5.07%7.64% | 14.26%

Current vs Prior +137.74% | +76.78%+29.82% | -9.73%

Prior 7-Day Avg 3.01% | 4.85%4.18% | 10.02%

Current vs 7-Day Avg +176.65% | +84.78%+137.40% | +28.51%

Prior 7-Day Eod 3.50% | 5.07%9.98% | 13.52%

Current vs 7-Day Eod +137.74% | +76.78%-0.61% | -4.83%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.76% | 16.59%

Calls: 11.52% | 14.06%

Puts: 12.00% | 19.11%

Prior 29.16% | 8.71%

Calls: 20.77% | 6.74%

Puts: 37.55% | 10.67%

Current vs Prior -59.67% | +90.47%

Prior 7-Day Avg 42.85% | 8.72%

Calls: 41.49% | 8.28%

Puts: 44.21% | 9.16%

Current vs 7-Day Avg -72.56% | +90.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.30M) vs puts ($1.42M). Massive premium surge with dollar volume up 268% vs prior. Above-average activity with volume up 87% vs prior. Bearish P/C ratio of 1.20 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 BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	NEUTRAL	MIXED
15:00	BEARISH	BULLISH	BULLISH
14:05	BULLISH	BEARISH	BEARISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
10:25	BEARISH	BULLISH	BULLISH
10:20	BEARISH	BULLISH	BULLISH
10:15	BEARISH	BULLISH	BULLISH
10:00	BEARISH	NEUTRAL	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	NEUTRAL	BEARISH
09:45	BULLISH	NEUTRAL	BULLISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 62 of results (avg 7.0%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Dec 18	9.85	10.10	$9.98	2.5%	51	0.51	449
$190.00	Dec 18	5.80	5.95	$5.88	2.6%	612	0.36	709
$175.00	Dec 18	12.40	12.85	$12.63	3.6%	8	0.59	592
$185.00	Dec 18	7.50	7.80	$7.65	3.9%	5	0.43	480
$175.00	Nov 6	8.50	8.85	$8.68	4.0%	118	0.60	359

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Dec 18	10.25	10.50	$10.38	2.4%	30	0.49	373
$185.00	Dec 18	12.90	13.25	$13.08	2.7%	38	0.57	260
$170.00	Dec 18	5.95	6.15	$6.05	3.3%	11	0.34	180
$185.00	Nov 27	11.50	12.10	$11.80	5.1%	7	0.59	3
$180.00	Nov 20	8.50	8.95	$8.73	5.2%	9	0.50	380

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 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	32.60	35.45	$34.03	8.4%	1	1.00	5
$150.00	Nov 6	27.75	30.55	$29.15	9.6%	--	1.00	43
$152.50	Nov 6	25.30	28.20	$26.75	10.8%	--	0.95	28
$149.00	Nov 6	28.60	31.30	$29.95	9.0%	--	0.95	20
$146.00	Nov 6	31.50	34.45	$32.98	8.9%	1	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	16.15	18.65	$17.40	14.4%	--	0.82	20
$200.00	Dec 18	22.35	25.00	$23.68	11.2%	--	0.77	25
$195.00	Nov 20	17.45	19.70	$18.58	12.1%	--	0.77	37
$190.00	Nov 6	13.30	14.45	$13.88	8.3%	--	0.73	10
$195.00	Dec 18	19.30	20.45	$19.88	5.8%	--	0.71	14

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 5.0K, top 612)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	5.80	5.95	$5.88	2.6%	612	0.36	709
$177.50	Nov 6	6.95	7.80	$7.38	11.5%	160	0.54	151
$180.00	Nov 6	5.55	6.50	$6.03	15.8%	152	0.48	225
$170.00	Nov 6	11.40	12.00	$11.70	5.1%	148	0.72	353
$185.00	Nov 6	3.55	4.55	$4.05	24.7%	132	0.37	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	0.18	0.24	$0.21	28.6%	430	0.03	687
$155.00	Nov 6	0.37	0.75	$0.56	67.9%	170	0.07	197
$167.50	Nov 6	2.28	2.73	$2.51	17.9%	146	0.24	194
$160.00	Nov 6	0.82	1.11	$0.97	29.9%	132	0.11	361
$165.00	Nov 27	2.84	3.30	$3.07	15.0%	130	0.23	44

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 162.1%, max 214.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Nov 6	Dec 18	123.8%	39.3%	214.9%	126	951
$165.00	Nov 6	Dec 18	125.6%	40.7%	208.5%	8	727
$170.00	Nov 6	Dec 18	124.0%	40.6%	205.2%	167	898
$195.00	Nov 6	Dec 18	122.2%	40.7%	200.5%	124	286
$185.00	Nov 6	Dec 18	124.4%	41.6%	198.7%	137	775

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Nov 6	Dec 18	123.8%	39.3%	214.9%	39	367
$165.00	Nov 6	Dec 18	125.6%	40.7%	208.5%	144	521
$170.00	Nov 6	Dec 18	124.0%	40.6%	205.2%	97	395
$195.00	Nov 6	Dec 18	122.2%	40.7%	200.5%	--	34
$190.00	Nov 6	Dec 18	121.9%	41.4%	194.5%	6	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 0.56, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Dec 18	$3.20	$1.80	$3.20	80%	0.56	$163.20
$157.50	$160.00	Nov 13	$1.55	$0.95	$1.55	88%	0.61	$159.05
$170.00	$172.50	Nov 6	$1.15	$1.35	$1.15	72%	1.17	$171.15
$175.00	$180.00	Nov 27	$2.33	$2.67	$2.33	60%	1.15	$177.33
$170.00	$180.00	Dec 4	$5.70	$4.30	$5.70	68%	0.75	$175.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Nov 27	$0.28	$4.72	$0.28	17%	16.86	$159.72
$172.50	$170.00	Nov 13	$0.42	$2.08	$0.42	34%	4.95	$172.08
$155.00	$150.00	Dec 4	$0.30	$4.70	$0.30	13%	15.67	$154.70
$185.00	$182.50	Nov 20	$1.28	$1.22	$1.28	60%	0.95	$183.72
$180.00	$177.50	Nov 13	$1.07	$1.43	$1.07	50%	1.34	$178.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.26, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$210.00	Dec 11	$4.07	$4.07	$15.93	64%	0.26	$194.07
$200.00	$210.00	Dec 18	$1.68	$1.68	$8.32	77%	0.20	$201.68
$180.00	$182.50	Nov 6	$1.33	$1.33	$1.17	52%	1.14	$181.33
$187.50	$190.00	Nov 13	$0.93	$0.93	$1.57	66%	0.59	$188.43
$195.00	$197.50	Nov 6	$0.50	$0.50	$2.00	82%	0.25	$195.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 27	$1.04	$1.04	$3.96	86%	0.26	$153.96
$170.00	$160.00	Dec 11	$2.85	$2.85	$7.15	67%	0.40	$167.15
$170.00	$167.50	Nov 13	$1.13	$1.13	$1.37	70%	0.82	$168.87
$150.00	$145.00	Dec 4	$0.70	$0.70	$4.30	89%	0.16	$149.30
$160.00	$150.00	Dec 11	$1.50	$1.50	$8.50	81%	0.18	$158.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.74, cheapest $1.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Nov 6	Nov 13	$0.53	126.0%	65.9%
$185.00	Nov 6	Nov 13	$0.65	124.4%	64.5%
$180.00	Nov 6	Nov 13	$0.82	124.9%	65.8%
$187.50	Nov 6	Nov 13	$0.79	123.6%	65.9%
$177.50	Nov 6	Nov 13	$0.80	123.1%	66.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Nov 6	Nov 20	$1.48	119.6%	55.9%
$172.50	Nov 6	Nov 13	$0.45	126.0%	65.9%
$180.00	Nov 6	Nov 13	$0.35	124.9%	65.8%
$177.50	Nov 6	Nov 13	$0.65	123.1%	66.2%
$175.00	Nov 6	Nov 13	$0.75	123.8%	67.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 7.56% of stock, avg 9.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.50	Nov 6	$7.38	$6.13	$13.51	$163.99	$191.01	7.56%
$182.50	Nov 6	$4.70	$8.82	$13.52	$168.98	$196.02	7.56%
$180.00	Nov 6	$6.03	$7.50	$13.53	$166.47	$193.53	7.57%
$175.00	Nov 6	$8.68	$5.00	$13.68	$161.32	$188.68	7.65%
$172.50	Nov 6	$10.55	$4.10	$14.65	$157.85	$187.15	8.19%
$180.00	Nov 13	$6.85	$7.85	$14.70	$165.30	$194.70	8.22%
$170.00	Nov 6	$11.70	$3.13	$14.83	$155.17	$184.83	8.30%
$177.50	Nov 13	$8.18	$6.78	$14.96	$162.54	$192.46	8.37%
$175.00	Nov 13	$9.48	$5.75	$15.23	$159.77	$190.23	8.52%
$185.00	Nov 13	$4.70	$10.88	$15.58	$169.42	$200.58	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 1.39% of stock, avg 5.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$145.00	Dec 11	$1.43	$1.06	$2.49	$142.51	$212.49
$210.00	$150.00	Dec 11	$1.43	$1.40	$2.83	$147.17	$212.83
$205.00	$155.00	Dec 4	$1.72	$1.74	$3.46	$151.54	$208.46
$200.00	$160.00	Nov 27	$2.03	$2.16	$4.19	$155.81	$204.19
$205.00	$160.00	Dec 4	$1.72	$2.53	$4.25	$155.75	$209.25
$200.00	$155.00	Dec 4	$2.41	$1.74	$4.15	$150.85	$204.15
$210.00	$160.00	Dec 11	$1.43	$2.90	$4.33	$155.67	$214.33
$210.00	$160.00	Dec 18	$1.47	$3.15	$4.62	$155.38	$214.62
$200.00	$160.00	Dec 4	$2.41	$2.53	$4.94	$155.06	$204.94
$190.00	$167.50	Nov 6	$2.52	$2.51	$5.03	$162.47	$195.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 4.68, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	188/190	Nov 13	$2.06	$0.44	35%	4.68	$167.94	$189.56
168/170	208/210	Nov 13	$1.25	$1.25	62%	1.00	$168.75	$208.75
168/170	205/208	Nov 13	$1.28	$1.22	60%	1.05	$168.72	$206.28
168/170	190/192	Nov 13	$1.75	$0.75	40%	2.33	$168.25	$191.75
145/146	195/198	Nov 6	$0.82	$1.68	77%	0.49	$145.18	$195.82
168/170	192/195	Nov 13	$1.59	$0.91	45%	1.75	$168.41	$194.09
155/158	188/190	Nov 13	$1.33	$1.17	54%	1.14	$156.17	$188.83
170/172	195/198	Nov 6	$1.47	$1.03	48%	1.43	$171.03	$196.47
165/168	188/190	Nov 13	$1.63	$0.87	41%	1.87	$165.87	$189.13
145/146	198/200	Nov 6	$0.60	$1.90	82%	0.32	$145.40	$198.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Dec 4	$0.07	$4.93	17%	70.43
$155.00	$160.00	$165.00	Nov 6	$0.08	$4.92	12%	61.50
$185.00	$190.00	$195.00	Dec 18	$0.22	$4.78	14%	21.73
$200.00	$205.00	$210.00	Dec 4	$0.09	$4.91	9%	54.56
$165.00	$170.00	$175.00	Nov 27	$0.34	$4.66	17%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Dec 18	$0.10	$4.90	15%	49.00
$175.00	$180.00	$185.00	Dec 18	$0.20	$4.80	15%	24.00
$180.00	$185.00	$190.00	Dec 18	$0.24	$4.76	15%	19.83
$150.00	$155.00	$160.00	Dec 18	$0.10	$4.90	9%	49.00
$165.00	$170.00	$175.00	Dec 4	$0.33	$4.67	16%	14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-1.66, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Dec 4	-$3.03	$6.97
$195.00	$200.00	1:2	Nov 13	-$0.36	$4.64
$200.00	$205.00	1:2	Nov 6	-$0.04	$4.96
$205.00	$210.00	1:2	Nov 20	-$0.11	$4.89
$200.00	$205.00	1:2	Nov 13	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Dec 4	-$1.66	$8.34
$170.00	$160.00	1:2	Dec 11	-$0.05	$9.95
$190.00	$182.50	1:2	Nov 6	-$3.76	$3.74
$150.00	$145.00	1:2	Dec 4	-$0.04	$4.96
$150.00	$145.00	1:2	Nov 20	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.51%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$9.85	0.51	0.7%	5.51%	6.19%	51	449
$185.00	Dec 18	$7.50	0.43	3.5%	4.20%	7.67%	5	480
$190.00	Dec 18	$5.80	0.36	6.3%	3.24%	9.52%	612	709
$185.00	Dec 11	$6.60	0.43	3.5%	3.69%	7.17%	1	1
$180.00	Dec 4	$8.45	0.51	0.7%	4.73%	5.41%	17	33
$190.00	Dec 11	$4.85	0.36	6.3%	2.71%	8.99%	2	1
$195.00	Dec 18	$4.15	0.29	9.1%	2.32%	11.39%	87	249
$185.00	Dec 4	$6.10	0.42	3.5%	3.41%	6.89%	--	17
$180.00	Nov 27	$7.75	0.51	0.7%	4.33%	5.02%	1	11
$185.00	Nov 27	$5.70	0.41	3.5%	3.19%	6.67%	3	23

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 4,313

Total Puts 5,192

Put/Call Ratio 1.20

Net Difference -879

Prior's Put/Call Breakdown

Total Calls 3,020

Total Puts 2,063

Put/Call Ratio 0.68

Net Difference 957

Prior 7-Day Put/Call Summary

Total Calls 27,917

Total Puts 27,903

Average Put/Call Ratio 1.05

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