ABNB - Options Database

ABNB

AIRBNB INC Class A

$185.19 +8.85%

(11/6 09:50) ◀

Friday, November 6, 2026 (9:55am)

▶ (11/6 10:00)

◀ 11/6 09:55 ▶

Option Volume

Detail

ℹ

Current (11/06 9:55am) 14,868

Calls: 9,605 (65%)

Puts: 5,263 (35%)

Prior (09/24) 2,297

Calls: 1,056 (46%)

Puts: 1,241 (54%)

Current vs Prior +547.28%

Calls: +809.56% (Calls)

Puts: +324.09% (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 +39.38%

Calls: +98.01%

Puts: -9.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:55am) $11.43M

Calls: $10.45M (91%)

Puts: $976.4K (9%)

Prior (09/24) $878.5K

Calls: $429.4K (49%)

Puts: $449.2K (51%)

Current vs Prior +1200.86%

Calls: +2334.28%

Puts: +117.38%

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 +59.23%

Calls: +131.85%

Puts: -63.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:55am) 0.55

Prior (09/24) 1.18

Current vs Prior -53.37%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -54.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:55am) 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 3.69% | 5.98%7.55% | 11.12%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -54.75% | -37.21%-29.30% | -19.79%

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

Current vs 7-Day Avg -15.44% | -1.49%+20.28% | -5.15%

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

Current vs 7-Day Eod -54.75% | -37.21%-27.77% | -19.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.39% | 20.26%

Calls: 17.52% | 19.71%

Puts: 29.27% | 20.80%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +68.52% | +70.68%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg -44.24% | +13.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($10.45M) vs puts ($976.4K). Massive premium surge with dollar volume up 1201% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 547% vs prior - elevated interest.

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
09:55	BULLISH	BULLISH	BULLISH
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 18 of results (avg 8.0%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	34.20	36.15	$35.17	5.5%	9	1.00	66
$152.50	Nov 6	31.25	33.20	$32.23	6.1%	--	1.00	53
$149.00	Nov 6	35.10	37.50	$36.30	6.6%	8	1.00	20
$155.00	Dec 18	30.55	32.65	$31.60	6.6%	--	0.91	512
$150.00	Dec 18	35.20	38.00	$36.60	7.7%	--	0.92	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	24.25	25.85	$25.05	6.4%	1	1.00	--
$220.00	Nov 6	33.55	36.30	$34.92	7.9%	2	0.90	--
$205.00	Nov 6	19.30	20.90	$20.10	8.0%	1	1.00	--
$217.50	Nov 6	31.20	33.80	$32.50	8.0%	2	0.98	1
$220.00	Dec 18	33.95	36.95	$35.45	8.5%	1	0.91	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.70	0.84	$0.77	18.2%	1.2K	0.23	624

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Nov 6	35.10	37.50	$36.30	6.6%	8	1.00	20
$150.00	Nov 6	34.20	36.15	$35.17	5.5%	9	1.00	66
$152.50	Nov 6	31.25	33.20	$32.23	6.1%	--	1.00	53
$155.00	Nov 6	28.65	31.50	$30.08	9.5%	1	1.00	30
$157.50	Nov 6	25.90	28.20	$27.05	8.5%	1	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 6	19.30	20.90	$20.10	8.0%	1	1.00	--
$210.00	Nov 6	24.25	25.85	$25.05	6.4%	1	1.00	--
$217.50	Nov 6	31.20	33.80	$32.50	8.0%	2	0.98	1
$195.00	Nov 6	8.65	11.40	$10.03	27.4%	--	0.93	20
$220.00	Dec 18	33.95	36.95	$35.45	8.5%	1	0.91	5

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 11.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	9.60	11.00	$10.30	13.6%	1.7K	0.94	1.8K
$190.00	Nov 6	0.70	0.84	$0.77	18.2%	1.2K	0.23	624
$200.00	Nov 6	0.02	0.12	$0.07	142.9%	580	0.03	812
$195.00	Nov 6	0.15	0.25	$0.20	50.0%	515	0.07	655
$180.00	Nov 13	6.95	9.60	$8.28	32.0%	361	0.68	895

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	0.00	0.02	$0.01	200.0%	403	0.00	1.4K
$180.00	Nov 6	0.70	1.04	$0.87	39.1%	359	0.22	28
$185.00	Nov 6	1.93	3.05	$2.49	45.0%	318	0.48	--
$175.00	Nov 13	1.31	2.00	$1.66	41.6%	270	0.21	27
$155.00	Nov 6	0.00	0.03	$0.02	150.0%	262	0.00	693

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 241.7%, max 298.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	138.2%	34.7%	298.4%	361	981
$185.00	Nov 6	Dec 18	129.2%	35.4%	265.3%	263	916
$190.00	Nov 6	Dec 18	130.0%	36.2%	258.9%	1.2K	2.0K
$182.50	Nov 6	Nov 20	130.4%	41.9%	211.3%	126	353
$187.50	Nov 6	Nov 20	114.1%	46.0%	147.9%	62	163

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	138.2%	34.7%	298.4%	360	419
$185.00	Nov 6	Dec 18	129.2%	35.4%	265.3%	330	279
$190.00	Nov 6	Dec 18	130.0%	36.2%	258.9%	38	38
$182.50	Nov 6	Nov 13	130.4%	48.1%	171.1%	117	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 1.50, avg 4.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Nov 27	$1.60	$3.40	$1.60	51%	2.13	$186.60
$190.00	$192.50	Nov 13	$0.24	$2.26	$0.24	36%	9.42	$190.24
$175.00	$180.00	Dec 4	$2.98	$2.02	$2.98	74%	0.68	$177.98
$175.00	$177.50	Nov 20	$1.35	$1.15	$1.35	77%	0.85	$176.35
$200.00	$210.00	Dec 11	$1.29	$8.71	$1.29	29%	6.75	$201.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Nov 6	$1.00	$1.50	$1.00	76%	1.50	$189.00
$190.00	$185.00	Dec 18	$2.01	$2.99	$2.01	56%	1.49	$187.99
$170.00	$160.00	Dec 4	$0.84	$9.16	$0.84	20%	10.90	$169.16
$190.00	$185.00	Nov 27	$2.25	$2.75	$2.25	59%	1.22	$187.75
$180.00	$175.00	Nov 27	$1.04	$3.96	$1.04	36%	3.81	$178.96

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.60, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Nov 27	$2.43	$2.43	$2.57	59%	0.95	$192.43
$195.00	$200.00	Dec 11	$2.18	$2.18	$2.82	63%	0.77	$197.18
$215.00	$220.00	Nov 20	$0.76	$0.76	$4.24	89%	0.18	$215.76
$187.50	$190.00	Nov 20	$1.57	$1.57	$0.93	53%	1.69	$189.07
$192.50	$195.00	Nov 13	$1.10	$1.10	$1.40	69%	0.79	$193.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Nov 20	$0.94	$0.94	$1.56	92%	0.60	$151.56
$165.00	$160.00	Nov 27	$0.99	$0.99	$4.01	86%	0.25	$164.01
$185.00	$180.00	Nov 27	$2.75	$2.75	$2.25	51%	1.22	$182.25
$182.50	$180.00	Nov 13	$1.38	$1.38	$1.12	60%	1.23	$181.12
$157.50	$155.00	Nov 20	$0.55	$0.55	$1.95	92%	0.28	$156.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.20, cheapest $2.08)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.08	129.2%	44.7%
$182.50	Nov 6	Nov 13	$2.02	130.4%	48.1%
$187.50	Nov 6	Nov 13	$2.40	114.1%	46.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.26	129.2%	44.7%
$182.50	Nov 6	Nov 13	$2.31	130.4%	48.1%
$187.50	Nov 6	Nov 13	$2.15	114.1%	46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 2.82% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Nov 6	$2.74	$2.49	$5.23	$179.77	$190.23	2.82%
$187.50	Nov 6	$1.30	$4.10	$5.40	$182.10	$192.90	2.92%
$182.50	Nov 6	$4.38	$1.49	$5.87	$176.63	$188.37	3.17%
$190.00	Nov 6	$0.77	$5.10	$5.87	$184.13	$195.87	3.17%
$180.00	Nov 6	$5.95	$0.87	$6.82	$173.18	$186.82	3.68%
$177.50	Nov 6	$7.93	$0.41	$8.34	$169.16	$185.84	4.50%
$192.50	Nov 6	$0.30	$8.15	$8.45	$184.05	$200.95	4.56%
$185.00	Nov 13	$4.82	$4.75	$9.57	$175.43	$194.57	5.17%
$187.50	Nov 13	$3.70	$6.25	$9.95	$177.55	$197.45	5.37%
$182.50	Nov 13	$6.40	$3.80	$10.20	$172.30	$192.70	5.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.19% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$175.00	Nov 6	$0.20	$0.16	$0.36	$174.64	$195.36
$192.50	$175.00	Nov 6	$0.30	$0.16	$0.46	$174.54	$192.96
$195.00	$177.50	Nov 6	$0.20	$0.41	$0.61	$176.89	$195.61
$192.50	$177.50	Nov 6	$0.30	$0.41	$0.71	$176.79	$193.21
$190.00	$175.00	Nov 6	$0.77	$0.16	$0.93	$174.07	$190.93
$195.00	$180.00	Nov 6	$0.20	$0.87	$1.07	$178.93	$196.07
$215.00	$175.00	Nov 6	$1.07	$0.16	$1.23	$173.77	$216.23
$192.50	$180.00	Nov 6	$0.30	$0.87	$1.17	$178.83	$193.67
$190.00	$177.50	Nov 6	$0.77	$0.41	$1.18	$176.32	$191.18
$215.00	$177.50	Nov 6	$1.07	$0.41	$1.48	$176.02	$216.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 0.52, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	215/220	Nov 20	$1.70	$3.30	81%	0.52	$150.80	$216.70
150/152	198/200	Nov 20	$1.55	$0.95	68%	1.63	$150.95	$199.05
150/152	192/195	Nov 20	$1.62	$0.88	58%	1.84	$150.88	$194.12
150/152	195/198	Nov 20	$1.46	$1.04	63%	1.40	$151.04	$196.46
155/158	192/195	Nov 13	$1.36	$1.14	65%	1.19	$156.14	$193.86
155/158	215/220	Nov 20	$1.31	$3.69	82%	0.36	$156.19	$216.31
170/172	192/195	Nov 13	$1.53	$0.97	54%	1.58	$170.97	$194.03
168/170	192/195	Nov 13	$1.41	$1.09	58%	1.29	$168.59	$193.91
155/158	198/200	Nov 20	$1.16	$1.34	68%	0.87	$156.34	$198.66
172/175	192/195	Nov 13	$1.65	$0.85	48%	1.94	$173.35	$194.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 20.28, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.47	$9.53	20%	20.28
$175.00	$180.00	$185.00	Dec 4	$0.20	$4.80	20%	24.00
$187.50	$190.00	$192.50	Nov 6	$0.06	$2.44	24%	40.67
$182.50	$185.00	$187.50	Nov 6	$0.20	$2.30	32%	11.50
$165.00	$170.00	$175.00	Dec 18	$0.16	$4.84	13%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Dec 18	$0.22	$4.78	15%	21.73
$177.50	$180.00	$182.50	Nov 6	$0.16	$2.34	21%	14.63
$170.00	$172.50	$175.00	Nov 20	$0.07	$2.43	9%	34.71
$160.00	$165.00	$170.00	Dec 18	$0.26	$4.74	11%	18.23
$170.00	$172.50	$175.00	Nov 13	$0.12	$2.38	10%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.25, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Dec 18	-$0.42	$9.58
$200.00	$210.00	1:2	Dec 11	-$0.49	$9.51
$190.00	$195.00	1:2	Nov 27	-$0.54	$4.46
$195.00	$200.00	1:2	Dec 11	-$0.89	$4.11
$195.00	$200.00	1:2	Dec 4	-$0.98	$4.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Dec 4	-$0.25	$9.75
$185.00	$180.00	1:2	Nov 20	-$1.19	$3.81
$185.00	$180.00	1:2	Nov 27	-$1.35	$3.65
$170.00	$160.00	1:2	Dec 4	-$0.77	$9.23
$187.50	$185.00	1:2	Nov 6	-$0.88	$1.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.51%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$6.50	0.44	2.6%	3.51%	6.11%	27	1.3K
$195.00	Dec 18	$4.55	0.36	5.3%	2.46%	7.75%	11	319
$190.00	Dec 11	$5.70	0.45	2.6%	3.08%	5.68%	41	3
$200.00	Dec 18	$3.55	0.28	8.0%	1.92%	9.91%	6	1.0K
$195.00	Dec 11	$3.80	0.37	5.3%	2.05%	7.35%	1	1
$190.00	Dec 4	$4.90	0.44	2.6%	2.65%	5.24%	--	15
$200.00	Dec 11	$2.43	0.29	8.0%	1.31%	9.31%	--	15
$195.00	Dec 4	$3.20	0.35	5.3%	1.73%	7.03%	--	47
$190.00	Nov 27	$4.15	0.41	2.6%	2.24%	4.84%	9	60
$190.00	Nov 20	$3.85	0.40	2.6%	2.08%	4.68%	80	1.8K

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 9,605

Total Puts 5,263

Put/Call Ratio 0.55

Net Difference 4,342

Prior's Put/Call Breakdown

Total Calls 1,056

Total Puts 1,241

Put/Call Ratio 1.18

Net Difference -185

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