ABNB - Options Database

ABNB

AIRBNB INC Class A

$188.14 +10.59%

(11/6 09:40) ◀

Friday, November 6, 2026 (9:45am)

▶ (11/6 09:50)

◀ 11/6 09:45 ▶

Option Volume

Detail

ℹ

Current (11/06 9:45am) 10,689

Calls: 6,551 (61%)

Puts: 4,138 (39%)

Prior (09/24) 1,870

Calls: 942 (50%)

Puts: 928 (50%)

Current vs Prior +471.60%

Calls: +595.44% (Calls)

Puts: +345.91% (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 +0.21%

Calls: +35.05%

Puts: -28.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:45am) $8.07M

Calls: $7.46M (92%)

Puts: $613.2K (8%)

Prior (09/24) $735.2K

Calls: $414.9K (56%)

Puts: $320.2K (44%)

Current vs Prior +997.58%

Calls: +1696.97%

Puts: +91.49%

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 +12.42%

Calls: +65.38%

Puts: -77.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:45am) 0.63

Prior (09/24) 0.99

Current vs Prior -35.88%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -47.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:45am) 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 3.76% | 5.85%7.49% | 11.03%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -53.96% | -38.59%-29.81% | -20.47%

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

Current vs 7-Day Avg -13.96% | -3.64%+19.41% | -5.96%

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

Current vs 7-Day Eod -53.96% | -38.59%-28.29% | -20.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.38% | 32.51%

Calls: 50.91% | 26.42%

Puts: 37.84% | 38.60%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +219.74% | +173.88%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg +5.80% | +82.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($7.46M) vs puts ($613.2K). Massive premium surge with dollar volume up 998% vs prior. Unusually high activity with volume up 472% vs prior - elevated interest. Bullish P/C ratio of 0.63.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
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 8.3%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	23.30	24.85	$24.08	6.4%	3	0.92	435
$160.00	Nov 6	27.15	29.00	$28.08	6.6%	3	1.00	162
$157.50	Nov 20	30.25	32.40	$31.33	6.9%	--	0.92	21
$152.50	Nov 20	35.00	37.55	$36.28	7.0%	--	0.93	33
$170.00	Nov 20	18.60	20.00	$19.30	7.3%	20	0.88	811

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 6	30.15	32.95	$31.55	8.9%	2	0.91	--
$220.00	Dec 18	30.50	33.35	$31.93	8.9%	1	0.91	5
$217.50	Nov 6	27.75	30.65	$29.20	9.9%	2	1.00	1

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. 77 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Nov 6	34.60	37.30	$35.95	7.5%	--	1.00	53
$155.00	Nov 6	31.95	34.70	$33.33	8.3%	--	1.00	30
$160.00	Nov 6	27.15	29.00	$28.08	6.6%	3	1.00	162
$165.00	Nov 6	22.15	25.00	$23.58	12.1%	2	0.99	169
$167.50	Nov 6	19.60	21.90	$20.75	11.1%	16	0.99	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 6	27.75	30.65	$29.20	9.9%	2	1.00	1
$195.00	Nov 6	5.50	8.65	$7.08	44.5%	--	0.94	20
$220.00	Nov 6	30.15	32.95	$31.55	8.9%	2	0.91	--
$220.00	Dec 18	30.50	33.35	$31.93	8.9%	1	0.91	5
$210.00	Dec 18	21.50	24.35	$22.93	12.4%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 7.7K, top 970)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	1.50	2.03	$1.77	29.9%	970	0.42	624
$175.00	Nov 6	12.00	14.00	$13.00	15.4%	606	0.96	1.8K
$195.00	Nov 6	0.40	0.56	$0.48	33.3%	398	0.16	655
$200.00	Nov 6	0.05	0.18	$0.12	108.3%	355	0.04	812
$180.00	Nov 6	7.60	9.00	$8.30	16.9%	296	0.89	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 13	0.80	1.31	$1.06	48.1%	267	0.15	27
$155.00	Nov 6	0.01	0.03	$0.02	100.0%	249	0.00	693
$177.50	Nov 13	0.95	2.02	$1.49	71.8%	223	0.19	41
$170.00	Nov 6	0.00	0.30	$0.15	200.0%	213	0.03	343
$185.00	Nov 6	1.02	1.55	$1.29	41.1%	183	0.29	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 233.8%, max 281.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	139.0%	36.4%	281.6%	219	916
$195.00	Nov 6	Dec 18	117.2%	35.2%	233.2%	401	974
$190.00	Nov 6	Dec 18	115.3%	35.5%	224.8%	986	2.0K
$187.50	Nov 6	Nov 20	137.4%	42.5%	222.9%	40	163
$182.50	Nov 6	Nov 20	151.4%	47.5%	218.8%	81	353

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	139.0%	36.4%	281.6%	185	279
$190.00	Nov 6	Dec 18	115.3%	35.5%	224.8%	31	38
$182.50	Nov 6	Nov 13	151.4%	47.8%	216.4%	44	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 0.82, avg 5.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Nov 20	$1.37	$1.13	$1.37	88%	0.82	$171.37
$180.00	$182.50	Nov 6	$1.52	$0.98	$1.52	89%	0.64	$181.52
$185.00	$187.50	Nov 6	$1.01	$1.49	$1.01	72%	1.48	$186.01
$180.00	$182.50	Nov 20	$1.17	$1.33	$1.17	72%	1.14	$181.17
$185.00	$190.00	Nov 27	$2.27	$2.73	$2.27	60%	1.20	$187.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Dec 18	$1.62	$3.38	$1.62	50%	2.09	$188.38
$170.00	$160.00	Dec 4	$0.61	$9.39	$0.61	17%	15.39	$169.39
$192.50	$190.00	Nov 6	$1.33	$1.17	$1.33	78%	0.88	$191.17
$185.00	$180.00	Dec 18	$1.40	$3.60	$1.40	41%	2.57	$183.60
$185.00	$180.00	Nov 27	$1.33	$3.67	$1.33	40%	2.76	$183.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.72, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Nov 27	$2.77	$2.77	$2.23	50%	1.24	$192.77
$215.00	$220.00	Nov 20	$0.80	$0.80	$4.20	88%	0.19	$215.80
$200.00	$210.00	Dec 11	$2.57	$2.57	$7.43	67%	0.35	$202.57
$195.00	$200.00	Nov 27	$1.83	$1.83	$3.17	63%	0.58	$196.83
$192.50	$195.00	Nov 13	$1.10	$1.10	$1.40	62%	0.79	$193.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Dec 18	$2.10	$2.10	$2.90	66%	0.72	$177.90
$157.50	$155.00	Nov 13	$0.66	$0.66	$1.84	93%	0.36	$156.84
$157.50	$155.00	Nov 20	$0.71	$0.71	$1.79	92%	0.40	$156.79
$180.00	$170.00	Dec 4	$2.49	$2.49	$7.51	68%	0.33	$177.51
$165.00	$160.00	Nov 27	$0.72	$0.72	$4.28	88%	0.17	$164.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.13, cheapest $1.93)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$1.93	137.4%	45.3%
$190.00	Nov 6	Nov 13	$2.33	115.3%	45.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.28	137.4%	46.3%
$190.00	Nov 6	Nov 13	$2.00	115.3%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.91% of stock, avg 7.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Nov 6	$1.77	$3.70	$5.47	$184.53	$195.47	2.91%
$187.50	Nov 6	$3.37	$2.17	$5.54	$181.96	$193.04	2.94%
$185.00	Nov 6	$4.38	$1.29	$5.67	$179.33	$190.67	3.01%
$192.50	Nov 6	$1.04	$5.03	$6.07	$186.43	$198.57	3.23%
$195.00	Nov 6	$0.48	$7.08	$7.56	$187.44	$202.56	4.02%
$182.50	Nov 6	$6.78	$0.81	$7.59	$174.91	$190.09	4.03%
$180.00	Nov 6	$8.30	$0.45	$8.75	$171.25	$188.75	4.65%
$187.50	Nov 13	$5.30	$4.45	$9.75	$177.75	$197.25	5.18%
$190.00	Nov 13	$4.10	$5.70	$9.80	$180.20	$199.80	5.21%
$185.00	Nov 13	$6.88	$3.53	$10.41	$174.59	$195.41	5.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.38% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$177.50	Nov 6	$0.48	$0.24	$0.72	$176.78	$195.72
$195.00	$180.00	Nov 6	$0.48	$0.45	$0.93	$179.07	$195.93
$195.00	$182.50	Nov 6	$0.48	$0.81	$1.29	$181.21	$196.29
$225.00	$177.50	Nov 6	$1.07	$0.24	$1.31	$176.19	$226.31
$215.00	$177.50	Nov 6	$1.07	$0.24	$1.31	$176.19	$216.31
$215.00	$180.00	Nov 6	$1.07	$0.45	$1.52	$178.48	$216.52
$225.00	$180.00	Nov 6	$1.07	$0.45	$1.52	$178.48	$226.52
$192.50	$177.50	Nov 6	$1.04	$0.24	$1.28	$176.22	$193.78
$192.50	$180.00	Nov 6	$1.04	$0.45	$1.49	$178.51	$193.99
$192.50	$182.50	Nov 6	$1.04	$0.81	$1.85	$180.65	$194.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 0.43, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	215/220	Nov 20	$1.51	$3.49	80%	0.43	$155.99	$216.51
155/158	198/200	Nov 13	$1.29	$1.21	68%	1.07	$156.21	$198.79
155/158	200/202	Nov 13	$1.00	$1.50	75%	0.67	$156.50	$201.00
155/158	205/210	Nov 13	$1.13	$3.87	81%	0.29	$156.37	$206.13
155/158	205/210	Nov 20	$1.44	$3.56	74%	0.40	$156.06	$206.44
160/162	208/210	Nov 6	$0.23	$2.27	94%	0.10	$162.27	$207.73
155/158	195/198	Nov 13	$0.99	$1.51	63%	0.66	$156.51	$195.99
155/158	198/200	Nov 20	$0.99	$1.51	63%	0.66	$156.51	$198.49
168/170	208/210	Nov 6	$0.23	$2.27	93%	0.10	$169.77	$207.73
165/168	215/220	Nov 20	$1.18	$3.82	77%	0.31	$166.32	$216.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 6.35, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Dec 18	$0.12	$4.88	18%	40.67
$195.00	$200.00	$205.00	Dec 4	$0.13	$4.87	17%	37.46
$200.00	$210.00	$220.00	Dec 18	$0.92	$9.08	22%	9.87
$170.00	$175.00	$180.00	Dec 18	$0.15	$4.85	14%	32.33
$190.00	$192.50	$195.00	Nov 6	$0.17	$2.33	26%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$180.00	$190.00	Dec 4	$1.36	$8.64	34%	6.35
$170.00	$175.00	$180.00	Nov 27	$0.07	$4.93	15%	70.43
$190.00	$195.00	$200.00	Dec 18	$0.23	$4.77	18%	20.74
$175.00	$180.00	$185.00	Nov 27	$0.22	$4.78	17%	21.73
$180.00	$185.00	$190.00	Dec 18	$0.22	$4.78	16%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.80, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Dec 4	-$5.93	$4.07
$200.00	$210.00	1:2	Dec 18	-$0.21	$9.79
$200.00	$210.00	1:2	Nov 27	-$0.12	$9.88
$195.00	$200.00	1:2	Nov 27	-$0.37	$4.63
$187.50	$190.00	1:2	Nov 6	-$0.17	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$190.00	1:2	Nov 13	-$0.80	$6.70
$190.00	$180.00	1:2	Dec 4	-$0.62	$9.38
$190.00	$187.50	1:2	Nov 6	-$0.64	$1.86
$187.50	$185.00	1:2	Nov 6	-$0.41	$2.09
$165.00	$160.00	1:2	Nov 27	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.17%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$7.85	0.51	1.0%	4.17%	5.16%	16	1.3K
$195.00	Dec 18	$5.35	0.42	3.6%	2.84%	6.49%	3	319
$200.00	Dec 18	$4.05	0.33	6.3%	2.15%	8.46%	5	1.0K
$190.00	Dec 11	$6.55	0.50	1.0%	3.48%	4.47%	5	3
$195.00	Dec 11	$4.65	0.41	3.6%	2.47%	6.12%	1	1
$190.00	Dec 4	$6.25	0.50	1.0%	3.32%	4.31%	--	15
$200.00	Dec 11	$3.25	0.33	6.3%	1.73%	8.03%	--	15
$195.00	Dec 4	$4.05	0.40	3.6%	2.15%	5.80%	--	47
$200.00	Dec 4	$3.00	0.32	6.3%	1.59%	7.90%	2	88
$190.00	Nov 27	$5.60	0.50	1.0%	2.98%	3.97%	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 6,551

Total Puts 4,138

Put/Call Ratio 0.63

Net Difference 2,413

Prior's Put/Call Breakdown

Total Calls 942

Total Puts 928

Put/Call Ratio 0.99

Net Difference 14

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