ABNB - Options Database

ABNB

AIRBNB INC Class A

$186.37 +9.55%

(11/6 09:55) ◀

Friday, November 6, 2026 (10:00am)

▶ (11/6 10:05)

◀ 11/6 10:00 ▶

Option Volume

Detail

ℹ

Current (11/06 10:00am) 15,801

Calls: 10,052 (64%)

Puts: 5,749 (36%)

Prior (09/24) 2,297

Calls: 1,056 (46%)

Puts: 1,241 (54%)

Current vs Prior +587.90%

Calls: +851.89% (Calls)

Puts: +363.26% (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 +48.13%

Calls: +107.23%

Puts: -1.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:00am) $12.79M

Calls: $11.82M (92%)

Puts: $966.8K (8%)

Prior (09/24) $878.5K

Calls: $429.4K (49%)

Puts: $449.2K (51%)

Current vs Prior +1355.60%

Calls: +2653.14%

Puts: +115.24%

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 +78.17%

Calls: +162.22%

Puts: -63.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:00am) 0.57

Prior (09/24) 1.18

Current vs Prior -51.33%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -52.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:00am) 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 3.34% | 5.86%7.47% | 10.99%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -59.11% | -38.40%-29.99% | -20.76%

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

Current vs 7-Day Avg -23.59% | -3.35%+19.09% | -6.30%

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

Current vs 7-Day Eod -59.11% | -38.40%-28.48% | -20.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.50% | 26.08%

Calls: 30.60% | 26.46%

Puts: 16.39% | 25.69%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +69.31% | +119.71%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg -43.98% | +46.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($11.82M) vs puts ($966.8K). Massive premium surge with dollar volume up 1356% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 588% 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
10:00	BULLISH	BULLISH	BULLISH
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 16 of results (avg 8.4%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Nov 20	32.80	35.30	$34.05	7.3%	--	0.91	33
$150.00	Dec 18	36.00	38.75	$37.38	7.4%	--	0.94	1.9K
$150.00	Nov 6	34.40	37.25	$35.83	8.0%	9	1.00	66
$150.00	Nov 20	34.75	37.65	$36.20	8.0%	--	1.00	103
$165.00	Dec 18	23.05	25.05	$24.05	8.3%	--	0.84	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 6	32.70	34.80	$33.75	6.2%	2	0.90	--
$217.50	Nov 6	30.15	32.30	$31.23	6.9%	2	0.89	1
$220.00	Dec 18	33.00	35.95	$34.48	8.6%	1	0.91	5
$220.00	Dec 11	32.70	35.80	$34.25	9.1%	1	0.88	--
$220.00	Nov 27	32.45	35.55	$34.00	9.1%	1	0.90	--

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. 86 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	34.40	37.25	$35.83	8.0%	9	1.00	66
$152.50	Nov 6	31.90	35.05	$33.47	9.4%	--	1.00	53
$155.00	Nov 6	29.35	32.35	$30.85	9.7%	1	1.00	30
$157.50	Nov 6	26.90	29.90	$28.40	10.6%	1	1.00	5
$160.00	Nov 6	24.40	27.40	$25.90	11.6%	3	1.00	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	22.55	25.05	$23.80	10.5%	1	1.00	--
$205.00	Nov 6	17.70	20.40	$19.05	14.2%	1	0.99	--
$195.00	Nov 6	7.65	10.00	$8.82	26.6%	--	0.92	20
$220.00	Dec 18	33.00	35.95	$34.48	8.6%	1	0.91	5
$220.00	Nov 6	32.70	34.80	$33.75	6.2%	2	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 12.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	9.90	12.30	$11.10	21.6%	1.7K	0.94	1.8K
$190.00	Nov 6	0.70	1.26	$0.98	57.1%	1.2K	0.28	624
$200.00	Nov 6	0.02	0.05	$0.04	75.0%	592	0.02	812
$195.00	Nov 6	0.15	0.25	$0.20	50.0%	527	0.08	655
$180.00	Nov 6	5.50	7.55	$6.53	31.4%	379	0.85	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	0.00	0.01	$0.01	100.0%	403	0.00	1.4K
$180.00	Nov 6	0.38	0.65	$0.52	51.9%	376	0.15	28
$185.00	Nov 6	1.50	2.32	$1.91	42.9%	322	0.41	--
$155.00	Nov 6	0.00	0.01	$0.01	100.0%	273	0.00	693
$175.00	Nov 13	0.82	1.20	$1.01	37.6%	272	0.16	27

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 224.7%, max 272.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	128.8%	34.6%	272.4%	274	916
$180.00	Nov 6	Dec 18	129.6%	35.4%	266.5%	390	981
$190.00	Nov 6	Dec 18	117.9%	37.6%	213.7%	1.2K	2.0K
$182.50	Nov 6	Nov 20	130.8%	41.9%	212.3%	127	353
$187.50	Nov 6	Nov 20	119.4%	42.8%	179.1%	135	163

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	128.8%	34.6%	272.4%	334	279
$180.00	Nov 6	Dec 18	129.6%	35.4%	266.5%	378	419
$190.00	Nov 6	Dec 18	117.9%	37.5%	214.2%	43	38
$182.50	Nov 6	Nov 13	130.8%	48.1%	171.8%	130	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 2.57, avg 4.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Dec 11	$1.40	$3.60	$1.40	44%	2.57	$191.40
$172.50	$175.00	Nov 20	$1.53	$0.97	$1.53	83%	0.63	$174.03
$175.00	$180.00	Nov 27	$3.08	$1.92	$3.08	74%	0.62	$178.08
$182.50	$185.00	Nov 20	$0.98	$1.52	$0.98	61%	1.55	$183.48
$177.50	$180.00	Nov 20	$1.37	$1.13	$1.37	74%	0.82	$178.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 27	$0.87	$4.13	$0.87	34%	4.75	$179.13
$195.00	$190.00	Nov 13	$3.00	$2.00	$3.00	76%	0.67	$192.00
$185.00	$182.50	Nov 13	$0.72	$1.78	$0.72	45%	2.47	$184.28
$190.00	$185.00	Dec 18	$2.25	$2.75	$2.25	55%	1.22	$187.75
$177.50	$175.00	Nov 20	$0.33	$2.17	$0.33	27%	6.58	$177.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.55, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 20	$0.74	$0.74	$4.26	89%	0.17	$215.74
$192.50	$195.00	Nov 13	$1.06	$1.06	$1.44	67%	0.74	$193.56
$195.00	$200.00	Dec 11	$1.88	$1.88	$3.12	64%	0.60	$196.88
$205.00	$210.00	Dec 4	$0.98	$0.98	$4.02	80%	0.24	$205.98
$195.00	$200.00	Dec 4	$1.71	$1.71	$3.29	65%	0.52	$196.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$170.00	Dec 11	$5.32	$5.32	$9.68	53%	0.55	$179.68
$152.50	$150.00	Nov 20	$0.94	$0.94	$1.56	92%	0.60	$151.56
$165.00	$160.00	Nov 27	$1.00	$1.00	$4.00	87%	0.25	$164.00
$157.50	$155.00	Nov 20	$0.56	$0.56	$1.94	92%	0.29	$156.94
$170.00	$165.00	Dec 11	$1.15	$1.15	$3.85	80%	0.30	$168.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.29, cheapest $2.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.31	128.8%	46.9%
$187.50	Nov 6	Nov 13	$2.25	119.4%	46.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.22	128.8%	46.8%
$187.50	Nov 6	Nov 13	$2.40	121.0%	45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 2.63% of stock, avg 7.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Nov 6	$1.85	$3.05	$4.90	$182.60	$192.40	2.63%
$185.00	Nov 6	$3.17	$1.91	$5.08	$179.92	$190.08	2.73%
$190.00	Nov 6	$0.98	$4.85	$5.83	$184.17	$195.83	3.13%
$182.50	Nov 6	$4.80	$1.08	$5.88	$176.62	$188.38	3.16%
$180.00	Nov 6	$6.53	$0.52	$7.05	$172.95	$187.05	3.78%
$192.50	Nov 6	$0.44	$7.13	$7.57	$184.93	$200.07	4.06%
$177.50	Nov 6	$8.78	$0.22	$9.00	$168.50	$186.50	4.83%
$195.00	Nov 6	$0.20	$8.82	$9.02	$185.98	$204.02	4.84%
$187.50	Nov 13	$4.10	$5.45	$9.55	$177.95	$197.05	5.12%
$185.00	Nov 13	$5.48	$4.13	$9.61	$175.39	$194.61	5.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.23% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$177.50	Nov 6	$0.20	$0.22	$0.42	$177.08	$195.42
$192.50	$177.50	Nov 6	$0.44	$0.22	$0.66	$176.84	$193.16
$195.00	$180.00	Nov 6	$0.20	$0.52	$0.72	$179.28	$195.72
$192.50	$180.00	Nov 6	$0.44	$0.52	$0.96	$179.04	$193.46
$215.00	$177.50	Nov 6	$1.07	$0.22	$1.29	$176.21	$216.29
$190.00	$177.50	Nov 6	$0.98	$0.22	$1.20	$176.30	$191.20
$195.00	$182.50	Nov 6	$0.20	$1.08	$1.28	$181.22	$196.28
$215.00	$180.00	Nov 6	$1.07	$0.52	$1.59	$178.41	$216.59
$190.00	$180.00	Nov 6	$0.98	$0.52	$1.50	$178.50	$191.50
$192.50	$182.50	Nov 6	$0.44	$1.08	$1.52	$180.98	$194.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 0.51, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	215/220	Nov 20	$1.68	$3.32	81%	0.51	$150.82	$216.68
150/152	195/198	Nov 20	$1.62	$0.88	62%	1.84	$150.88	$196.62
150/152	198/200	Nov 20	$1.44	$1.06	67%	1.36	$151.06	$198.94
175/178	192/195	Nov 13	$1.84	$0.66	44%	2.79	$175.66	$194.34
155/158	215/220	Nov 20	$1.30	$3.70	82%	0.35	$156.20	$216.30
150/152	205/210	Nov 20	$1.41	$3.59	79%	0.39	$151.09	$206.41
170/172	192/195	Nov 13	$1.52	$0.98	54%	1.55	$170.98	$194.02
155/158	192/195	Nov 13	$1.22	$1.28	64%	0.95	$156.28	$193.72
155/158	195/198	Nov 20	$1.24	$1.26	63%	0.98	$156.26	$196.24
155/158	198/200	Nov 20	$1.06	$1.44	68%	0.74	$156.44	$198.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 18.61, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.51	$9.49	20%	18.61
$170.00	$175.00	$180.00	Dec 4	$0.09	$4.91	17%	54.56
$180.00	$182.50	$185.00	Nov 6	$0.10	$2.40	25%	24.00
$185.00	$190.00	$195.00	Dec 18	$0.25	$4.75	17%	19.00
$185.00	$190.00	$195.00	Dec 4	$0.32	$4.68	19%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Dec 18	$0.05	$4.95	13%	99.00
$180.00	$185.00	$190.00	Nov 27	$0.35	$4.65	23%	13.29
$200.00	$210.00	$220.00	Dec 18	$0.95	$9.05	20%	9.53
$182.50	$185.00	$187.50	Nov 6	$0.31	$2.19	30%	7.06
$180.00	$182.50	$185.00	Nov 6	$0.27	$2.23	26%	8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-0.38, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Dec 18	-$0.38	$9.62
$200.00	$210.00	1:2	Dec 11	-$0.19	$9.81
$185.00	$187.50	1:2	Nov 6	-$0.53	$1.97
$187.50	$190.00	1:2	Nov 6	-$0.11	$2.39
$195.00	$200.00	1:2	Nov 27	-$0.56	$4.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Dec 4	-$0.18	$9.82
$170.00	$165.00	1:2	Dec 11	-$0.16	$4.84
$185.00	$182.50	1:2	Nov 6	-$0.25	$2.25
$187.50	$185.00	1:2	Nov 6	-$0.77	$1.73
$190.00	$187.50	1:2	Nov 6	-$1.25	$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.65%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$6.80	0.45	1.9%	3.65%	5.60%	28	1.3K
$195.00	Dec 18	$4.55	0.37	4.6%	2.44%	7.07%	11	319
$190.00	Dec 11	$5.70	0.44	1.9%	3.06%	5.01%	41	3
$200.00	Dec 18	$3.30	0.29	7.3%	1.77%	9.08%	6	1.0K
$195.00	Dec 11	$3.80	0.36	4.6%	2.04%	6.67%	1	1
$190.00	Dec 4	$4.95	0.44	1.9%	2.66%	4.60%	--	15
$195.00	Dec 4	$3.20	0.35	4.6%	1.72%	6.35%	--	47
$200.00	Dec 11	$2.43	0.27	7.3%	1.30%	8.62%	--	15
$190.00	Nov 27	$4.15	0.42	1.9%	2.23%	4.17%	11	60
$190.00	Nov 20	$4.05	0.42	1.9%	2.17%	4.12%	81	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 10,052

Total Puts 5,749

Put/Call Ratio 0.57

Net Difference 4,303

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