ABNB - Options Database

ABNB

AIRBNB INC Class A

$186.79 +9.79%

(11/6 09:45) ◀

Friday, November 6, 2026 (9:50am)

▶ (11/6 09:55)

◀ 11/6 09:50 ▶

Option Volume

Detail

ℹ

Current (11/06 9:50am) 12,286

Calls: 7,722 (63%)

Puts: 4,564 (37%)

Prior (09/24) 2,097

Calls: 1,037 (49%)

Puts: 1,060 (51%)

Current vs Prior +485.88%

Calls: +644.65% (Calls)

Puts: +330.57% (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 +15.18%

Calls: +59.19%

Puts: -21.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:50am) $9.71M

Calls: $8.97M (92%)

Puts: $745.8K (8%)

Prior (09/24) $846.2K

Calls: $421.6K (50%)

Puts: $424.6K (50%)

Current vs Prior +1047.98%

Calls: +2027.06%

Puts: +75.67%

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 +35.34%

Calls: +98.93%

Puts: -72.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:50am) 0.59

Prior (09/24) 1.02

Current vs Prior -42.18%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -50.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:50am) 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 3.50% | 5.79%7.31% | 11.18%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -57.10% | -39.21%-31.56% | -19.40%

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

Current vs 7-Day Avg -19.84% | -4.62%+16.44% | -4.68%

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

Current vs 7-Day Eod -57.10% | -39.21%-30.08% | -19.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.94% | 31.73%

Calls: 28.57% | 19.39%

Puts: 27.30% | 44.06%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +101.30% | +167.31%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg -33.39% | +77.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($8.97M) vs puts ($745.8K). Massive premium surge with dollar volume up 1048% vs prior. Unusually high activity with volume up 486% vs prior - elevated interest. Bullish P/C ratio of 0.59.

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 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
09:50	BULLISH	BULLISH	BULLISH
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 17 of results (avg 8.7%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	32.50	34.65	$33.58	6.4%	--	0.93	512
$150.00	Dec 18	36.70	39.50	$38.10	7.3%	--	0.95	1.9K
$175.00	Nov 20	13.60	14.65	$14.13	7.4%	55	0.80	348
$150.00	Nov 20	36.05	39.10	$37.58	8.1%	--	0.98	103
$160.00	Nov 6	25.40	27.60	$26.50	8.3%	3	1.00	162

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 6	31.40	34.45	$32.92	9.3%	2	0.90	--
$220.00	Dec 18	31.65	34.80	$33.22	9.5%	1	0.93	5

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 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	35.55	38.70	$37.13	8.5%	4	1.00	66
$152.50	Nov 6	32.65	35.95	$34.30	9.6%	--	1.00	53
$155.00	Nov 6	30.50	33.75	$32.13	10.1%	--	1.00	30
$160.00	Nov 6	25.40	27.60	$26.50	8.3%	3	1.00	162
$162.50	Nov 6	23.10	25.95	$24.53	11.6%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 6	28.90	31.95	$30.42	10.0%	2	0.98	1
$220.00	Dec 18	31.65	34.80	$33.22	9.5%	1	0.93	5
$195.00	Nov 6	6.90	9.65	$8.28	33.2%	--	0.90	20
$220.00	Nov 6	31.40	34.45	$32.92	9.3%	2	0.90	--
$210.00	Dec 18	22.70	25.65	$24.17	12.2%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 9.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	1.05	1.48	$1.27	33.9%	1.0K	0.31	624
$175.00	Nov 6	11.10	12.55	$11.83	12.3%	639	0.95	1.8K
$200.00	Nov 6	0.02	0.05	$0.04	75.0%	441	0.01	812
$195.00	Nov 6	0.20	0.35	$0.28	53.6%	417	0.10	655
$180.00	Nov 13	8.40	10.45	$9.43	21.7%	360	0.73	895

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	0.01	0.02	$0.02	50.0%	395	0.00	1.4K
$185.00	Nov 6	1.59	2.25	$1.92	34.4%	291	0.39	--
$175.00	Nov 13	0.80	1.66	$1.23	69.9%	268	0.17	27
$155.00	Nov 6	0.01	0.03	$0.02	100.0%	257	0.01	693
$177.50	Nov 13	0.95	2.22	$1.59	79.9%	223	0.21	41

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 241.5%, max 281.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	143.2%	37.5%	281.8%	335	981
$185.00	Nov 6	Dec 18	133.5%	35.3%	278.7%	224	916
$190.00	Nov 6	Dec 18	130.2%	34.8%	274.1%	1.1K	2.0K
$192.50	Nov 6	Nov 20	129.7%	40.3%	221.7%	227	117
$187.50	Nov 6	Nov 20	122.3%	42.5%	188.2%	56	163

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	143.2%	37.5%	281.8%	96	419
$185.00	Nov 6	Dec 18	133.5%	35.3%	278.7%	300	279
$190.00	Nov 6	Dec 18	130.2%	34.8%	274.1%	38	38
$182.50	Nov 6	Nov 13	132.6%	51.7%	156.4%	74	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 1.08, avg 5.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Nov 13	$1.48	$1.02	$1.48	88%	0.69	$173.98
$185.00	$187.50	Nov 20	$0.77	$1.73	$0.77	58%	2.25	$185.77
$177.50	$180.00	Nov 20	$1.27	$1.23	$1.27	76%	0.97	$178.77
$175.00	$180.00	Dec 11	$3.07	$1.93	$3.07	75%	0.63	$178.07
$185.00	$190.00	Nov 27	$2.15	$2.85	$2.15	58%	1.33	$187.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$190.00	Nov 6	$1.20	$1.30	$1.20	81%	1.08	$191.30
$170.00	$160.00	Dec 4	$0.56	$9.44	$0.56	18%	16.86	$169.44
$195.00	$190.00	Nov 20	$2.73	$2.27	$2.73	68%	0.83	$192.27
$185.00	$182.50	Nov 13	$0.58	$1.92	$0.58	42%	3.31	$184.42
$180.00	$175.00	Nov 27	$1.01	$3.99	$1.01	32%	3.95	$178.99

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.61, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Nov 27	$2.75	$2.75	$2.25	53%	1.22	$192.75
$200.00	$210.00	Dec 11	$2.47	$2.47	$7.53	69%	0.33	$202.47
$210.00	$215.00	Dec 4	$0.85	$0.85	$4.15	85%	0.20	$210.85
$187.50	$190.00	Nov 20	$1.60	$1.60	$0.90	48%	1.78	$189.10
$215.00	$220.00	Nov 20	$0.64	$0.64	$4.36	89%	0.15	$215.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Nov 20	$0.95	$0.95	$1.55	92%	0.61	$151.55
$157.50	$155.00	Nov 13	$0.66	$0.66	$1.84	93%	0.36	$156.84
$155.00	$150.00	Dec 4	$0.82	$0.82	$4.18	91%	0.20	$154.18
$157.50	$155.00	Nov 20	$0.68	$0.68	$1.82	92%	0.37	$156.82
$165.00	$160.00	Nov 27	$0.82	$0.82	$4.18	87%	0.20	$164.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.08, cheapest $2.43)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.43	133.5%	46.7%
$190.00	Nov 6	Nov 13	$2.21	130.2%	44.7%
$187.50	Nov 6	Nov 13	$2.52	122.3%	45.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.01	133.5%	47.3%
$190.00	Nov 6	Nov 13	$1.45	130.2%	45.2%
$187.50	Nov 6	Nov 13	$1.84	122.3%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.74% of stock, avg 7.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Nov 6	$2.08	$3.04	$5.12	$182.38	$192.62	2.74%
$185.00	Nov 6	$3.50	$1.92	$5.42	$179.58	$190.42	2.90%
$190.00	Nov 6	$1.27	$4.75	$6.02	$183.98	$196.02	3.22%
$182.50	Nov 6	$5.43	$1.06	$6.49	$176.01	$188.99	3.47%
$192.50	Nov 6	$0.67	$5.95	$6.62	$185.88	$199.12	3.54%
$180.00	Nov 6	$7.18	$0.66	$7.84	$172.16	$187.84	4.20%
$195.00	Nov 6	$0.28	$8.28	$8.56	$186.44	$203.56	4.58%
$187.50	Nov 13	$4.60	$4.88	$9.48	$178.02	$196.98	5.08%
$190.00	Nov 13	$3.48	$6.20	$9.68	$180.32	$199.68	5.18%
$177.50	Nov 6	$9.40	$0.29	$9.69	$167.81	$187.19	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.26% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$175.00	Nov 6	$0.28	$0.21	$0.49	$174.51	$195.49
$195.00	$177.50	Nov 6	$0.28	$0.29	$0.57	$176.93	$195.57
$195.00	$180.00	Nov 6	$0.28	$0.66	$0.94	$179.06	$195.94
$192.50	$175.00	Nov 6	$0.67	$0.21	$0.88	$174.12	$193.38
$192.50	$177.50	Nov 6	$0.67	$0.29	$0.96	$176.54	$193.46
$192.50	$180.00	Nov 6	$0.67	$0.66	$1.33	$178.67	$193.83
$215.00	$175.00	Nov 6	$1.07	$0.21	$1.28	$173.72	$216.28
$215.00	$177.50	Nov 6	$1.07	$0.29	$1.36	$176.14	$216.36
$195.00	$182.50	Nov 6	$0.28	$1.06	$1.34	$181.16	$196.34
$215.00	$180.00	Nov 6	$1.07	$0.66	$1.73	$178.27	$216.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 2.21, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	195/198	Nov 20	$1.72	$0.78	59%	2.21	$150.78	$196.72
150/152	215/220	Nov 20	$1.59	$3.41	81%	0.47	$150.91	$216.59
155/158	200/202	Nov 13	$1.15	$1.35	76%	0.85	$156.35	$201.15
150/152	198/200	Nov 20	$1.41	$1.09	65%	1.29	$151.09	$198.91
150/155	210/215	Dec 4	$1.67	$3.33	76%	0.50	$153.33	$211.67
155/158	195/198	Nov 20	$1.45	$1.05	59%	1.38	$156.05	$196.45
155/158	215/220	Nov 20	$1.32	$3.68	81%	0.36	$156.18	$216.32
155/158	198/200	Nov 13	$1.05	$1.45	71%	0.72	$156.45	$198.55
155/158	198/200	Nov 20	$1.14	$1.36	65%	0.84	$156.36	$198.64
150/152	205/210	Nov 20	$1.36	$3.64	77%	0.37	$151.14	$206.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 14.38, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.65	$9.35	22%	14.38
$175.00	$180.00	$185.00	Dec 11	$0.12	$4.88	18%	40.67
$200.00	$205.00	$210.00	Dec 4	$0.09	$4.91	14%	54.56
$205.00	$210.00	$215.00	Dec 4	$0.11	$4.89	14%	44.45
$187.50	$190.00	$192.50	Nov 6	$0.21	$2.29	27%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.98	$9.02	24%	9.20
$170.00	$180.00	$190.00	Dec 4	$1.93	$8.07	35%	4.18
$182.50	$185.00	$187.50	Nov 6	$0.26	$2.24	29%	8.62
$160.00	$165.00	$170.00	Dec 11	$0.16	$4.84	10%	30.25
$190.00	$195.00	$200.00	Dec 18	$0.42	$4.58	17%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-0.77, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Dec 4	-$4.92	$5.08
$200.00	$210.00	1:2	Dec 18	-$0.24	$9.76
$190.00	$195.00	1:2	Nov 27	-$0.78	$4.22
$185.00	$187.50	1:2	Nov 6	-$0.66	$1.84
$190.00	$192.50	1:2	Nov 6	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$190.00	1:2	Nov 13	-$0.77	$6.73
$190.00	$180.00	1:2	Dec 4	-$0.19	$9.81
$185.00	$182.50	1:2	Nov 6	-$0.20	$2.30
$187.50	$185.00	1:2	Nov 6	-$0.80	$1.70
$190.00	$187.50	1:2	Nov 6	-$1.33	$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.91%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$7.30	0.49	1.7%	3.91%	5.63%	18	1.3K
$195.00	Dec 18	$5.15	0.40	4.4%	2.76%	7.15%	3	319
$200.00	Dec 18	$3.75	0.32	7.1%	2.01%	9.08%	6	1.0K
$190.00	Dec 11	$6.35	0.48	1.7%	3.40%	5.12%	36	3
$195.00	Dec 11	$4.25	0.39	4.4%	2.28%	6.67%	1	1
$190.00	Dec 4	$5.65	0.48	1.7%	3.02%	4.74%	--	15
$200.00	Dec 11	$3.05	0.31	7.1%	1.63%	8.70%	--	15
$195.00	Dec 4	$3.85	0.39	4.4%	2.06%	6.46%	--	47
$190.00	Nov 27	$5.00	0.47	1.7%	2.68%	4.40%	8	60
$200.00	Dec 4	$2.65	0.29	7.1%	1.42%	8.49%	2	88

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 7,722

Total Puts 4,564

Put/Call Ratio 0.59

Net Difference 3,158

Prior's Put/Call Breakdown

Total Calls 1,037

Total Puts 1,060

Put/Call Ratio 1.02

Net Difference -23

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