ABNB - Options Database

ABNB

AIRBNB INC Class A

$186.76 +9.77%

(11/5 18:00) ◀

Friday, November 6, 2026 (9:35am)

▶ (11/6 09:40)

◀ 11/6 09:35 ▶

Option Volume

Detail

ℹ

Current (11/06 9:35am) 5,100

Calls: 3,450 (68%)

Puts: 1,650 (32%)

Prior (09/24) 1,143

Calls: 363 (32%)

Puts: 780 (68%)

Current vs Prior +346.19%

Calls: +850.41% (Calls)

Puts: +111.54% (Puts)

Prior 7-Day Total 61,213

Calls: 29,376 (48%)

Puts: 31,837 (52%)

Prior 7-Day Average 8,744

Calls: 4,196 (48%)

Puts: 4,548 (52%)

Current vs Prior 7-Day Avg -41.68%

Calls: -17.79%

Puts: -63.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:35am) $3.29M

Calls: $3.14M (95%)

Puts: $151.6K (5%)

Prior (09/24) $398.2K

Calls: $181.8K (46%)

Puts: $216.3K (54%)

Current vs Prior +726.30%

Calls: +1626.06%

Puts: -29.94%

Prior 7-Day Total $47.32M

Calls: $29.85M (63%)

Puts: $17.47M (37%)

Prior 7-Day Average $6.76M

Calls: $4.26M (63%)

Puts: $2.50M (37%)

Current vs Prior 7-Day Avg -51.33%

Calls: -26.40%

Puts: -93.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:35am) 0.48

Prior (09/24) 2.15

Current vs Prior -77.74%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -56.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:35am) 247,622

Calls: 113,431 (46%)

Puts: 134,191 (54%)

Prior (09/24) 220,694

Calls: 105,705 (48%)

Puts: 114,989 (52%)

Current vs Prior +12.20%

Prior 7-Day Total 1,605,422

Calls: 783,271 (49%)

Puts: 822,151 (51%)

Prior 7-Day Average 229,346

Calls: 111,895 (49%)

Puts: 117,450 (51%)

Current vs Prior 7-Day Avg +7.97%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.92% | 6.72%7.74% | 11.38%

Prior 8.32% | 8.97%9.92% | 12.87%

Current vs Prior -52.84% | -25.05%-21.93% | -11.60%

Prior 7-Day Avg 3.76% | 5.45%5.31% | 11.09%

Current vs 7-Day Avg +4.50% | +23.20%+45.95% | +2.62%

Prior 7-Day Eod 8.32% | 8.97%10.45% | 13.86%

Current vs 7-Day Eod -52.84% | -25.05%-25.91% | -17.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.20% | 40.86%

Calls: 48.39% | 38.24%

Puts: 76.01% | 43.48%

Prior 11.76% | 16.59%

Calls: 11.52% | 14.06%

Puts: 12.00% | 19.11%

Current vs Prior +428.91% | +146.29%

Prior 7-Day Avg 42.61% | 17.37%

Calls: 40.58% | 17.48%

Puts: 44.65% | 17.25%

Current vs 7-Day Avg +45.96% | +135.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($3.14M) vs puts ($151.6K). Massive premium surge with dollar volume up 726% vs prior. Unusually high activity with volume up 346% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (3,450 calls vs 1,650 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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 8 of results (avg 8.8%, best 7.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	35.85	38.50	$37.17	7.1%	4	0.99	66
$150.00	Dec 18	36.90	40.00	$38.45	8.1%	--	0.94	1.9K
$152.50	Nov 20	33.40	36.50	$34.95	8.9%	--	0.92	33
$150.00	Nov 20	35.55	39.00	$37.28	9.3%	--	0.98	103
$155.00	Dec 18	32.35	35.50	$33.92	9.3%	--	0.92	512

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Dec 18	32.00	34.95	$33.48	8.8%	1	0.93	5
$220.00	Nov 6	31.65	34.85	$33.25	9.6%	2	0.92	--

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. 74 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	35.85	38.50	$37.17	7.1%	4	0.99	66
$155.00	Nov 6	30.10	33.50	$31.80	10.7%	--	0.99	30
$160.00	Nov 6	25.25	28.50	$26.88	12.1%	--	0.99	162
$152.50	Nov 6	32.75	36.00	$34.38	9.5%	--	0.99	53
$165.00	Nov 6	20.25	23.50	$21.88	14.9%	--	0.98	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 6	29.15	32.30	$30.73	10.3%	2	1.00	1
$195.00	Nov 6	7.05	10.20	$8.63	36.5%	--	0.95	20
$220.00	Dec 18	32.00	34.95	$33.48	8.8%	1	0.93	5
$220.00	Nov 6	31.65	34.85	$33.25	9.6%	2	0.92	--
$210.00	Dec 18	22.50	25.75	$24.13	13.5%	1	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 4.2K, top 542)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	1.20	2.00	$1.60	50.0%	542	0.34	624
$175.00	Nov 6	11.05	12.50	$11.78	12.3%	316	0.92	1.8K
$195.00	Nov 6	0.41	0.65	$0.53	45.3%	267	0.13	655
$180.00	Nov 6	6.80	8.20	$7.50	18.7%	229	0.78	526
$185.00	Nov 6	3.05	5.00	$4.03	48.4%	184	0.61	440

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	0.03	0.10	$0.07	100.0%	321	0.01	1.4K
$155.00	Nov 6	0.05	0.08	$0.07	42.9%	116	0.01	693
$150.00	Nov 13	0.00	0.10	$0.05	200.0%	64	0.01	275
$157.50	Nov 6	0.05	0.18	$0.12	108.3%	63	0.02	3.0K
$185.00	Nov 6	1.50	2.78	$2.14	59.8%	55	0.40	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 288.6%, max 418.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	187.8%	36.2%	418.3%	234	981
$185.00	Nov 6	Dec 18	147.2%	35.5%	315.2%	187	916
$190.00	Nov 6	Dec 18	138.0%	35.8%	285.9%	550	2.0K
$182.50	Nov 6	Nov 20	162.0%	45.4%	256.6%	45	353
$187.50	Nov 6	Nov 20	148.1%	48.2%	207.1%	22	163

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	187.8%	36.2%	418.3%	47	419
$185.00	Nov 6	Dec 18	147.2%	35.5%	315.2%	55	279
$190.00	Nov 6	Dec 18	139.7%	35.8%	290.6%	15	38
$187.50	Nov 6	Nov 13	148.1%	53.8%	175.1%	1	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 0.90, avg 5.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$195.00	Dec 11	$10.50	$9.50	$10.50	75%	0.90	$185.50
$180.00	$182.50	Nov 13	$1.00	$1.50	$1.00	70%	1.50	$181.00
$180.00	$182.50	Nov 20	$0.97	$1.53	$0.97	68%	1.58	$180.97
$175.00	$177.50	Nov 6	$1.65	$0.85	$1.65	92%	0.52	$176.65
$190.00	$195.00	Nov 27	$1.38	$3.62	$1.38	45%	2.62	$191.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Nov 13	$1.21	$3.79	$1.21	42%	3.13	$183.79
$177.50	$175.00	Nov 20	$0.25	$2.25	$0.25	27%	9.00	$177.25
$180.00	$175.00	Nov 27	$1.01	$3.99	$1.01	33%	3.95	$178.99
$200.00	$195.00	Dec 18	$3.05	$1.95	$3.05	70%	0.64	$196.95
$185.00	$182.50	Nov 6	$0.53	$1.97	$0.53	40%	3.72	$184.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.61, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Dec 18	$2.53	$2.53	$7.47	69%	0.34	$202.53
$187.50	$190.00	Nov 20	$1.63	$1.63	$0.87	49%	1.87	$189.13
$215.00	$220.00	Nov 20	$0.73	$0.73	$4.27	88%	0.17	$215.73
$192.50	$195.00	Nov 20	$1.23	$1.23	$1.27	61%	0.97	$193.73
$195.00	$197.50	Nov 13	$0.89	$0.89	$1.61	69%	0.55	$195.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Nov 13	$0.95	$0.95	$1.55	92%	0.61	$151.55
$152.50	$150.00	Nov 20	$0.90	$0.90	$1.60	92%	0.56	$151.60
$157.50	$155.00	Nov 20	$0.72	$0.72	$1.78	90%	0.40	$156.78
$157.50	$155.00	Nov 13	$0.59	$0.59	$1.91	93%	0.31	$156.91
$180.00	$177.50	Nov 13	$1.15	$1.15	$1.35	70%	0.85	$178.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.39, cheapest $2.16)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.77	147.2%	51.6%
$187.50	Nov 6	Nov 13	$2.49	148.1%	53.8%
$190.00	Nov 6	Nov 13	$2.45	138.0%	49.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.16	147.2%	51.6%
$187.50	Nov 6	Nov 13	$2.45	148.1%	53.8%
$190.00	Nov 6	Nov 13	$2.00	139.7%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.26% of stock, avg 7.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Nov 6	$2.79	$3.30	$6.09	$181.41	$193.59	3.26%
$185.00	Nov 6	$4.03	$2.14	$6.17	$178.83	$191.17	3.30%
$190.00	Nov 6	$1.60	$5.10	$6.70	$183.30	$196.70	3.59%
$182.50	Nov 6	$5.45	$1.61	$7.06	$175.44	$189.56	3.78%
$192.50	Nov 6	$0.93	$6.88	$7.81	$184.69	$200.31	4.18%
$180.00	Nov 6	$7.50	$1.21	$8.71	$171.29	$188.71	4.66%
$195.00	Nov 6	$0.53	$8.63	$9.16	$185.84	$204.16	4.90%
$177.50	Nov 6	$10.13	$0.62	$10.75	$166.75	$188.25	5.76%
$187.50	Nov 13	$5.28	$5.75	$11.03	$176.47	$198.53	5.91%
$185.00	Nov 13	$6.80	$4.30	$11.10	$173.90	$196.10	5.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.53% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$175.00	Nov 6	$0.53	$0.46	$0.99	$174.01	$195.99
$195.00	$177.50	Nov 6	$0.53	$0.62	$1.15	$176.35	$196.15
$215.00	$175.00	Nov 6	$1.07	$0.46	$1.53	$173.47	$216.53
$192.50	$175.00	Nov 6	$0.93	$0.46	$1.39	$173.61	$193.89
$192.50	$177.50	Nov 6	$0.93	$0.62	$1.55	$175.95	$194.05
$215.00	$177.50	Nov 6	$1.07	$0.62	$1.69	$175.81	$216.69
$195.00	$180.00	Nov 6	$0.53	$1.21	$1.74	$178.26	$196.74
$192.50	$180.00	Nov 6	$0.93	$1.21	$2.14	$177.86	$194.64
$195.00	$182.50	Nov 6	$0.53	$1.61	$2.14	$180.36	$197.14
$215.00	$180.00	Nov 6	$1.07	$1.21	$2.28	$177.72	$217.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 2.79, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	195/198	Nov 13	$1.84	$0.66	61%	2.79	$150.66	$196.84
150/152	202/205	Nov 13	$1.22	$1.28	77%	0.95	$151.28	$203.72
150/152	198/200	Nov 13	$1.42	$1.08	68%	1.31	$151.08	$198.92
150/152	200/202	Nov 13	$1.28	$1.22	73%	1.05	$151.22	$201.28
150/152	215/220	Nov 20	$1.63	$3.37	80%	0.48	$150.87	$216.63
155/158	195/198	Nov 13	$1.48	$1.02	62%	1.45	$156.02	$196.48
178/180	195/198	Nov 13	$2.04	$0.46	38%	4.43	$177.96	$197.04
150/152	205/210	Nov 13	$1.38	$3.62	81%	0.38	$151.12	$206.38
150/152	205/210	Nov 20	$1.73	$3.27	73%	0.53	$150.77	$206.73
168/170	195/198	Nov 13	$1.48	$1.02	56%	1.45	$168.52	$196.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Dec 18	$0.10	$4.90	16%	49.00
$185.00	$187.50	$190.00	Nov 6	$0.05	$2.45	27%	49.00
$165.00	$170.00	$175.00	Nov 27	$0.05	$4.95	12%	99.00
$195.00	$200.00	$205.00	Dec 4	$0.19	$4.81	15%	25.32
$165.00	$170.00	$175.00	Dec 18	$0.09	$4.91	11%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Nov 20	$0.17	$4.83	24%	28.41
$190.00	$195.00	$200.00	Dec 18	$0.25	$4.75	17%	19.00
$185.00	$190.00	$195.00	Dec 18	$0.30	$4.70	18%	15.67
$160.00	$165.00	$170.00	Nov 27	$0.11	$4.89	9%	44.45
$180.00	$182.50	$185.00	Nov 6	$0.13	$2.37	17%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-5.37, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Dec 4	-$5.37	$4.63
$210.00	$220.00	1:2	Dec 18	-$0.27	$9.73
$187.50	$190.00	1:2	Nov 6	-$0.41	$2.09
$205.00	$210.00	1:2	Nov 20	-$0.11	$4.89
$190.00	$192.50	1:2	Nov 6	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Dec 4	-$0.45	$9.55
$185.00	$180.00	1:2	Nov 20	-$1.43	$3.57
$180.00	$177.50	1:2	Nov 6	-$0.03	$2.47
$165.00	$160.00	1:2	Dec 18	-$0.35	$4.65
$175.00	$170.00	1:2	Nov 27	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.64%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$6.80	0.48	1.7%	3.64%	5.38%	8	1.3K
$195.00	Dec 18	$4.60	0.39	4.4%	2.46%	6.88%	1	319
$195.00	Dec 11	$4.40	0.39	4.4%	2.36%	6.77%	1	1
$190.00	Dec 4	$5.65	0.47	1.7%	3.03%	4.76%	--	15
$200.00	Dec 18	$2.99	0.31	7.1%	1.60%	8.69%	3	1.0K
$200.00	Dec 4	$2.85	0.30	7.1%	1.53%	8.62%	1	88
$195.00	Dec 4	$3.65	0.38	4.4%	1.95%	6.37%	--	47
$195.00	Nov 27	$3.40	0.36	4.4%	1.82%	6.23%	--	17
$200.00	Dec 11	$2.24	0.30	7.1%	1.20%	8.29%	--	15
$190.00	Nov 27	$4.70	0.45	1.7%	2.52%	4.25%	8	60

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 3,450

Total Puts 1,650

Put/Call Ratio 0.48

Net Difference 1,800

Prior's Put/Call Breakdown

Total Calls 363

Total Puts 780

Put/Call Ratio 2.15

Net Difference -417

Prior 7-Day Put/Call Summary

Total Calls 29,376

Total Puts 31,837

Average Put/Call Ratio 1.11

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