ABNB - Options Database

ABNB

AIRBNB INC Class A

$189.08 +11.14%

(11/6 09:35) ◀

Friday, November 6, 2026 (9:40am)

▶ (11/6 09:45)

◀ 11/6 09:40 ▶

Option Volume

Detail

ℹ

Current (11/06 9:40am) 8,664

Calls: 5,117 (59%)

Puts: 3,547 (41%)

Prior (09/24) 1,388

Calls: 521 (38%)

Puts: 867 (62%)

Current vs Prior +524.21%

Calls: +882.15% (Calls)

Puts: +309.11% (Puts)

Prior 7-Day Total 74,669

Calls: 33,955 (45%)

Puts: 40,714 (55%)

Prior 7-Day Average 10,667

Calls: 4,850 (45%)

Puts: 5,816 (55%)

Current vs Prior 7-Day Avg -18.78%

Calls: +5.49%

Puts: -39.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:40am) $6.12M

Calls: $5.59M (91%)

Puts: $529.0K (9%)

Prior (09/24) $522.6K

Calls: $264.4K (51%)

Puts: $258.2K (49%)

Current vs Prior +1070.70%

Calls: +2013.73%

Puts: +104.90%

Prior 7-Day Total $50.24M

Calls: $31.56M (63%)

Puts: $18.68M (37%)

Prior 7-Day Average $7.18M

Calls: $4.51M (63%)

Puts: $2.67M (37%)

Current vs Prior 7-Day Avg -14.77%

Calls: +23.96%

Puts: -80.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:40am) 0.69

Prior (09/24) 1.66

Current vs Prior -58.35%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -42.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:40am) 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 1,595,746

Calls: 771,611 (48%)

Puts: 824,135 (52%)

Prior 7-Day Average 227,963

Calls: 110,230 (48%)

Puts: 117,733 (52%)

Current vs Prior 7-Day Avg +8.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.77% | 6.24%7.43% | 11.33%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -53.86% | -34.45%-30.40% | -18.27%

Prior 7-Day Avg 4.37% | 6.07%6.28% | 11.73%

Current vs 7-Day Avg -13.79% | +2.85%+18.39% | -3.36%

Prior 7-Day Eod 8.16% | 9.52%10.45% | 13.86%

Current vs 7-Day Eod -53.86% | -34.45%-28.90% | -18.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.09% | 40.92%

Calls: 36.69% | 44.04%

Puts: 55.50% | 37.80%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +232.06% | +244.73%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg +9.88% | +129.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($5.59M) vs puts ($529.0K). Massive premium surge with dollar volume up 1071% vs prior. Unusually high activity with volume up 524% vs prior - elevated interest. Bullish P/C ratio of 0.69.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
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 18 of results (avg 8.5%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 13	19.15	20.30	$19.73	5.8%	6	0.96	273
$152.50	Nov 6	34.55	37.20	$35.88	7.4%	--	1.00	53
$157.50	Nov 20	30.65	33.05	$31.85	7.5%	--	0.92	21
$152.50	Nov 20	34.90	37.65	$36.28	7.6%	--	0.92	33
$155.00	Dec 18	33.90	36.75	$35.33	8.1%	--	0.94	512

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Dec 18	30.50	33.25	$31.88	8.6%	1	0.90	5
$217.50	Nov 6	27.50	30.00	$28.75	8.7%	2	0.97	1
$220.00	Nov 6	29.75	32.80	$31.28	9.8%	2	0.89	--

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. 73 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Nov 6	34.55	37.20	$35.88	7.4%	--	1.00	53
$155.00	Nov 6	32.05	34.90	$33.47	8.5%	--	1.00	30
$160.00	Nov 6	27.05	29.80	$28.43	9.7%	--	1.00	162
$162.50	Nov 6	25.35	27.70	$26.53	8.9%	--	1.00	20
$165.00	Nov 6	22.95	25.00	$23.98	8.5%	1	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 6	27.50	30.00	$28.75	8.7%	2	0.97	1
$220.00	Dec 18	30.50	33.25	$31.88	8.6%	1	0.90	5
$220.00	Nov 6	29.75	32.80	$31.28	9.8%	2	0.89	--
$195.00	Nov 6	5.75	8.65	$7.20	40.3%	--	0.84	20
$210.00	Dec 18	21.55	24.05	$22.80	11.0%	1	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 6.2K, top 673)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	2.16	2.40	$2.28	10.5%	673	0.39	624
$175.00	Nov 6	12.20	15.05	$13.63	20.9%	385	1.00	1.8K
$195.00	Nov 6	0.41	0.92	$0.67	76.1%	362	0.15	655
$200.00	Nov 6	0.05	0.20	$0.13	115.4%	303	0.04	812
$180.00	Nov 6	7.95	9.90	$8.93	21.8%	245	0.91	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 13	0.69	1.46	$1.08	71.3%	264	0.16	27
$177.50	Nov 13	1.06	2.02	$1.54	62.3%	223	0.21	41
$155.00	Nov 6	0.02	0.03	$0.03	33.3%	211	0.01	693
$170.00	Nov 6	0.00	0.10	$0.05	200.0%	196	0.02	343
$172.50	Nov 13	0.46	1.10	$0.78	82.1%	178	0.12	11

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 281.5%, max 332.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	137.2%	33.6%	308.0%	207	916
$190.00	Nov 6	Dec 18	147.1%	37.5%	291.9%	688	2.0K
$195.00	Nov 6	Dec 18	134.6%	35.9%	275.5%	365	974
$187.50	Nov 6	Nov 20	154.0%	42.2%	264.8%	32	163
$182.50	Nov 6	Nov 20	158.8%	47.1%	237.3%	76	353

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	158.8%	36.7%	332.7%	71	419
$185.00	Nov 6	Dec 18	137.2%	33.6%	308.0%	74	279
$190.00	Nov 6	Dec 18	147.1%	37.5%	291.9%	25	38
$195.00	Nov 6	Dec 18	134.6%	35.9%	275.5%	2	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 37.46, avg 6.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$190.00	Nov 13	$0.70	$1.80	$0.70	52%	2.57	$188.20
$210.00	$215.00	Dec 4	$0.28	$4.72	$0.28	17%	16.86	$210.28
$187.50	$190.00	Nov 20	$0.80	$1.70	$0.80	53%	2.12	$188.30
$185.00	$190.00	Nov 27	$2.27	$2.73	$2.27	59%	1.20	$187.27
$197.50	$200.00	Nov 20	$0.30	$2.20	$0.30	28%	7.33	$197.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Dec 18	$0.13	$4.87	$0.13	20%	37.46	$169.87
$190.00	$180.00	Nov 27	$3.25	$6.75	$3.25	52%	2.08	$186.75
$180.00	$177.50	Nov 20	$0.11	$2.39	$0.11	31%	21.73	$179.89
$187.50	$185.00	Nov 20	$0.58	$1.92	$0.58	48%	3.31	$186.92
$190.00	$187.50	Nov 6	$0.83	$1.67	$0.83	61%	2.01	$189.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.37, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Dec 18	$2.71	$2.71	$7.29	68%	0.37	$202.71
$190.00	$192.50	Nov 13	$1.48	$1.48	$1.02	55%	1.45	$191.48
$190.00	$192.50	Nov 20	$1.55	$1.55	$0.95	53%	1.63	$191.55
$215.00	$220.00	Nov 20	$0.72	$0.72	$4.28	88%	0.17	$215.72
$205.00	$210.00	Nov 20	$0.93	$0.93	$4.07	82%	0.23	$205.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Nov 13	$0.65	$0.65	$1.85	93%	0.35	$156.85
$165.00	$160.00	Dec 18	$1.15	$1.15	$3.85	83%	0.30	$163.85
$157.50	$155.00	Nov 20	$0.70	$0.70	$1.80	91%	0.39	$156.80
$185.00	$180.00	Nov 20	$2.30	$2.30	$2.70	58%	0.85	$182.70
$187.50	$185.00	Nov 13	$1.65	$1.65	$0.85	52%	1.94	$185.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.28, cheapest $2.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.07	154.0%	50.3%
$190.00	Nov 6	Nov 13	$2.47	147.1%	53.1%
$185.00	Nov 6	Nov 13	$2.32	137.2%	48.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.24	154.0%	49.9%
$190.00	Nov 6	Nov 13	$2.61	147.1%	53.4%
$185.00	Nov 6	Nov 13	$1.95	137.2%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.18% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Nov 6	$2.28	$3.74	$6.02	$183.98	$196.02	3.18%
$187.50	Nov 6	$3.38	$2.91	$6.29	$181.21	$193.79	3.33%
$185.00	Nov 6	$4.83	$1.55	$6.38	$178.62	$191.38	3.37%
$192.50	Nov 6	$1.33	$5.23	$6.56	$185.94	$199.06	3.47%
$195.00	Nov 6	$0.67	$7.20	$7.87	$187.13	$202.87	4.16%
$182.50	Nov 6	$6.80	$1.13	$7.93	$174.57	$190.43	4.19%
$180.00	Nov 6	$8.93	$0.61	$9.54	$170.46	$189.54	5.05%
$187.50	Nov 13	$5.45	$5.15	$10.60	$176.90	$198.10	5.61%
$185.00	Nov 13	$7.15	$3.50	$10.65	$174.35	$195.65	5.63%
$190.00	Nov 13	$4.75	$6.35	$11.10	$178.90	$201.10	5.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.52% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$177.50	Nov 6	$0.67	$0.31	$0.98	$176.52	$195.98
$195.00	$180.00	Nov 6	$0.67	$0.61	$1.28	$178.72	$196.28
$225.00	$177.50	Nov 6	$1.07	$0.31	$1.38	$176.12	$226.38
$215.00	$177.50	Nov 6	$1.07	$0.31	$1.38	$176.12	$216.38
$215.00	$180.00	Nov 6	$1.07	$0.61	$1.68	$178.32	$216.68
$225.00	$180.00	Nov 6	$1.07	$0.61	$1.68	$178.32	$226.68
$192.50	$177.50	Nov 6	$1.33	$0.31	$1.64	$175.86	$194.14
$195.00	$182.50	Nov 6	$0.67	$1.13	$1.80	$180.70	$196.80
$192.50	$180.00	Nov 6	$1.33	$0.61	$1.94	$178.06	$194.44
$210.00	$160.00	Nov 27	$1.32	$1.00	$2.32	$157.68	$212.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 1.87, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	195/198	Nov 20	$1.63	$0.87	56%	1.87	$155.87	$196.63
155/158	195/198	Nov 13	$1.44	$1.06	63%	1.36	$156.06	$196.44
155/158	202/205	Nov 13	$0.92	$1.58	78%	0.58	$156.58	$203.42
155/158	215/220	Nov 20	$1.42	$3.58	78%	0.40	$156.08	$216.42
155/158	200/202	Nov 13	$0.97	$1.53	74%	0.63	$156.53	$200.97
170/172	195/198	Nov 20	$1.64	$0.86	47%	1.91	$170.86	$196.64
155/158	198/200	Nov 13	$1.03	$1.47	70%	0.70	$156.47	$198.53
155/158	205/210	Nov 20	$1.63	$3.37	72%	0.48	$155.87	$206.63
155/158	205/210	Nov 13	$1.10	$3.90	82%	0.28	$156.40	$206.10
160/162	205/208	Nov 6	$0.31	$2.19	93%	0.14	$162.19	$205.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 27	$0.24	$4.76	22%	19.83
$185.00	$190.00	$195.00	Dec 18	$0.18	$4.82	18%	26.78
$175.00	$180.00	$185.00	Nov 27	$0.27	$4.73	18%	17.52
$187.50	$190.00	$192.50	Nov 6	$0.15	$2.35	27%	15.67
$190.00	$195.00	$200.00	Nov 27	$0.36	$4.64	20%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Nov 27	$0.28	$4.72	16%	16.86
$175.00	$177.50	$180.00	Nov 13	$0.14	$2.36	11%	16.86
$172.50	$175.00	$177.50	Nov 20	$0.10	$2.40	8%	24.00
$170.00	$172.50	$175.00	Nov 13	$0.09	$2.41	6%	26.78
$177.50	$180.00	$182.50	Nov 6	$0.22	$2.28	15%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-5.07, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Dec 4	-$5.07	$4.93
$210.00	$220.00	1:2	Dec 18	-$0.27	$9.73
$192.50	$195.00	1:2	Nov 6	-$0.01	$2.49
$190.00	$192.50	1:2	Nov 6	-$0.38	$2.12
$195.00	$200.00	1:2	Nov 27	-$1.21	$3.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Nov 27	-$1.03	$8.97
$185.00	$180.00	1:2	Nov 20	-$0.75	$4.25
$187.50	$185.00	1:2	Nov 6	-$0.19	$2.31
$185.00	$180.00	1:2	Nov 13	-$0.78	$4.22
$210.00	$200.00	1:2	Dec 18	-$7.50	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.07%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$7.70	0.48	0.5%	4.07%	4.56%	15	1.3K
$195.00	Dec 18	$5.15	0.40	3.1%	2.72%	5.85%	3	319
$190.00	Dec 11	$6.60	0.48	0.5%	3.49%	3.98%	5	3
$200.00	Dec 18	$3.45	0.32	5.8%	1.82%	7.60%	4	1.0K
$200.00	Dec 4	$3.20	0.31	5.8%	1.69%	7.47%	2	88
$195.00	Dec 11	$4.20	0.39	3.1%	2.22%	5.35%	1	1
$190.00	Dec 4	$5.90	0.47	0.5%	3.12%	3.61%	--	15
$195.00	Dec 4	$3.95	0.38	3.1%	2.09%	5.22%	--	47
$190.00	Nov 27	$5.70	0.48	0.5%	3.01%	3.50%	8	60
$195.00	Nov 27	$3.75	0.37	3.1%	1.98%	5.11%	2	17

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 5,117

Total Puts 3,547

Put/Call Ratio 0.69

Net Difference 1,570

Prior's Put/Call Breakdown

Total Calls 521

Total Puts 867

Put/Call Ratio 1.66

Net Difference -346

Prior 7-Day Put/Call Summary

Total Calls 33,955

Total Puts 40,714

Average Put/Call Ratio 1.20

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