ABNB - Options Database

ABNB

AIRBNB INC Class A

$185.83 +9.23%

(11/6 10:00) ◀

Friday, November 6, 2026 (10:05am)

▶ (11/6 10:10)

◀ 11/6 10:05 ▶

Option Volume

Detail

ℹ

Current (11/06 10:05am) 16,523

Calls: 10,437 (63%)

Puts: 6,086 (37%)

Prior (09/24) 2,297

Calls: 1,056 (46%)

Puts: 1,241 (54%)

Current vs Prior +619.33%

Calls: +888.35% (Calls)

Puts: +390.41% (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 +54.90%

Calls: +115.16%

Puts: +4.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:05am) $13.96M

Calls: $12.94M (93%)

Puts: $1.02M (7%)

Prior (09/24) $878.5K

Calls: $429.4K (49%)

Puts: $449.2K (51%)

Current vs Prior +1488.61%

Calls: +2912.62%

Puts: +127.35%

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 +94.46%

Calls: +186.93%

Puts: -61.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:05am) 0.58

Prior (09/24) 1.18

Current vs Prior -50.38%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -51.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:05am) 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 3.07% | 5.83%7.26% | 10.98%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -62.35% | -38.78%-31.96% | -20.84%

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

Current vs 7-Day Avg -29.65% | -3.95%+15.75% | -6.39%

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

Current vs 7-Day Eod -62.35% | -38.78%-30.49% | -20.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.04% | 28.12%

Calls: 27.11% | 29.57%

Puts: 44.97% | 26.67%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +159.65% | +136.90%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg -14.08% | +57.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($12.94M) vs puts ($1.02M). Massive premium surge with dollar volume up 1489% vs prior. Dollar volume significantly above 7-day average (94% higher). Unusually high activity with volume up 619% 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
10:05	BULLISH	BULLISH	BULLISH
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 22 of results (avg 8.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Nov 6	36.05	38.55	$37.30	6.7%	9	1.00	20
$160.00	Dec 18	27.70	29.75	$28.73	7.1%	--	0.89	1.1K
$150.00	Dec 18	36.15	38.95	$37.55	7.5%	--	0.93	1.9K
$200.00	Dec 18	3.70	4.00	$3.85	7.8%	24	0.29	1.0K
$157.50	Nov 13	28.05	30.35	$29.20	7.9%	--	0.97	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	10.40	10.80	$10.60	3.8%	12	0.54	27
$220.00	Dec 18	32.85	34.90	$33.88	6.1%	1	0.91	5
$220.00	Nov 6	32.45	34.90	$33.67	7.3%	2	0.89	--
$220.00	Dec 11	32.40	35.50	$33.95	9.1%	1	0.88	--
$217.50	Nov 6	29.35	32.30	$30.83	9.6%	2	0.88	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. 87 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Nov 6	36.05	38.55	$37.30	6.7%	9	1.00	20
$150.00	Nov 6	34.70	37.60	$36.15	8.0%	9	1.00	66
$152.50	Nov 6	32.20	35.05	$33.63	8.5%	--	1.00	53
$155.00	Nov 6	29.70	32.70	$31.20	9.6%	1	1.00	30
$157.50	Nov 6	27.20	30.25	$28.73	10.6%	1	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 6	17.15	19.90	$18.52	14.8%	1	1.00	--
$210.00	Nov 6	22.30	25.05	$23.68	11.6%	1	1.00	--
$195.00	Nov 6	7.65	10.00	$8.82	26.6%	--	0.93	20
$220.00	Dec 18	32.85	34.90	$33.88	6.1%	1	0.91	5
$220.00	Nov 27	31.90	35.35	$33.63	10.3%	1	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 12.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	10.60	12.40	$11.50	15.7%	1.7K	0.96	1.8K
$190.00	Nov 6	0.72	1.04	$0.88	36.4%	1.2K	0.27	624
$200.00	Nov 6	0.02	0.03	$0.03	33.3%	604	0.01	812
$195.00	Nov 6	0.11	0.21	$0.16	62.5%	530	0.07	655
$180.00	Nov 6	6.20	7.30	$6.75	16.3%	421	0.86	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	0.00	0.01	$0.01	100.0%	421	0.00	1.4K
$180.00	Nov 6	0.31	0.61	$0.46	65.2%	384	0.14	28
$185.00	Nov 6	1.51	2.41	$1.96	45.9%	337	0.41	--
$175.00	Nov 13	0.80	1.33	$1.07	49.5%	279	0.16	27
$155.00	Nov 6	0.00	0.01	$0.01	100.0%	273	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. 7 strikes (avg 213.8%, max 239.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	115.1%	33.9%	239.1%	279	916
$190.00	Nov 6	Dec 18	119.0%	37.1%	220.6%	1.2K	2.0K
$182.50	Nov 6	Nov 20	121.9%	41.4%	194.2%	127	353
$187.50	Nov 6	Nov 20	121.6%	42.1%	188.9%	173	163

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	115.1%	33.9%	239.1%	349	279
$190.00	Nov 6	Dec 18	119.0%	37.1%	220.6%	51	38
$182.50	Nov 6	Nov 20	121.9%	41.4%	194.2%	141	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.52, avg 5.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Nov 20	$1.65	$0.85	$1.65	92%	0.52	$166.65
$170.00	$172.50	Nov 20	$1.52	$0.98	$1.52	87%	0.64	$171.52
$190.00	$195.00	Dec 11	$1.40	$3.60	$1.40	44%	2.57	$191.40
$190.00	$192.50	Nov 13	$0.36	$2.14	$0.36	40%	5.94	$190.36
$175.00	$180.00	Dec 4	$3.20	$1.80	$3.20	76%	0.56	$178.20

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
$180.00	$177.50	Nov 13	$0.32	$2.18	$0.32	28%	6.81	$179.68
$190.00	$185.00	Nov 27	$2.28	$2.72	$2.28	57%	1.19	$187.72
$170.00	$165.00	Nov 27	$0.46	$4.54	$0.46	18%	9.87	$169.54
$185.00	$182.50	Nov 13	$0.77	$1.73	$0.77	44%	2.25	$184.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.58, 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
$195.00	$200.00	Dec 11	$1.88	$1.88	$3.12	64%	0.60	$196.88
$195.00	$200.00	Dec 4	$1.71	$1.71	$3.29	65%	0.52	$196.71
$190.00	$192.50	Nov 20	$1.25	$1.25	$1.25	58%	1.00	$191.25
$205.00	$210.00	Dec 4	$0.96	$0.96	$4.04	80%	0.24	$205.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$170.00	Dec 11	$5.51	$5.51	$9.49	53%	0.58	$179.49
$152.50	$150.00	Nov 20	$0.94	$0.94	$1.56	92%	0.60	$151.56
$165.00	$160.00	Nov 27	$1.08	$1.08	$3.92	87%	0.28	$163.92
$180.00	$170.00	Dec 4	$2.73	$2.73	$7.27	65%	0.38	$177.27
$170.00	$165.00	Dec 11	$1.05	$1.05	$3.95	81%	0.27	$168.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.36, cheapest $2.26)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.26	121.6%	43.1%
$185.00	Nov 6	Nov 13	$2.85	115.1%	44.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.27	121.6%	44.5%
$185.00	Nov 6	Nov 13	$2.07	115.1%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.52% of stock, avg 7.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Nov 6	$2.73	$1.96	$4.69	$180.31	$189.69	2.52%
$187.50	Nov 6	$1.74	$2.98	$4.72	$182.78	$192.22	2.54%
$190.00	Nov 6	$0.88	$4.72	$5.60	$184.40	$195.60	3.01%
$182.50	Nov 6	$5.00	$0.95	$5.95	$176.55	$188.45	3.20%
$192.50	Nov 6	$0.41	$6.73	$7.14	$185.36	$199.64	3.84%
$180.00	Nov 6	$6.75	$0.46	$7.21	$172.79	$187.21	3.88%
$195.00	Nov 6	$0.16	$8.82	$8.98	$186.02	$203.98	4.83%
$187.50	Nov 13	$4.00	$5.25	$9.25	$178.25	$196.75	4.98%
$177.50	Nov 6	$9.15	$0.19	$9.34	$168.16	$186.84	5.03%
$185.00	Nov 13	$5.58	$4.03	$9.61	$175.39	$194.61	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.19% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$177.50	Nov 6	$0.16	$0.19	$0.35	$177.15	$195.35
$192.50	$177.50	Nov 6	$0.41	$0.19	$0.60	$176.90	$193.10
$195.00	$180.00	Nov 6	$0.16	$0.46	$0.62	$179.38	$195.62
$192.50	$180.00	Nov 6	$0.41	$0.46	$0.87	$179.13	$193.37
$215.00	$177.50	Nov 6	$1.07	$0.19	$1.26	$176.24	$216.26
$190.00	$177.50	Nov 6	$0.88	$0.19	$1.07	$176.43	$191.07
$195.00	$182.50	Nov 6	$0.16	$0.95	$1.11	$181.39	$196.11
$192.50	$182.50	Nov 6	$0.41	$0.95	$1.36	$181.14	$193.86
$190.00	$180.00	Nov 6	$0.88	$0.46	$1.34	$178.66	$191.34
$215.00	$180.00	Nov 6	$1.07	$0.46	$1.53	$178.47	$216.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 0.51, avg credit $1.20)

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	$1.56	$0.94	62%	1.66	$150.94	$196.56
150/152	198/200	Nov 20	$1.38	$1.12	67%	1.23	$151.12	$198.88
150/152	205/210	Nov 20	$1.40	$3.60	79%	0.39	$151.10	$206.40
155/158	215/220	Nov 20	$1.16	$3.84	82%	0.30	$156.34	$216.16
150/152	200/205	Nov 20	$1.67	$3.33	71%	0.50	$150.83	$201.67
175/178	192/195	Nov 13	$1.62	$0.88	44%	1.84	$175.88	$194.12
155/158	192/195	Nov 13	$1.11	$1.39	64%	0.80	$156.39	$193.61
175/178	198/200	Nov 13	$1.20	$1.30	58%	0.92	$176.30	$198.70
155/158	198/200	Nov 13	$0.69	$1.81	78%	0.38	$156.81	$198.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.78	$9.22	21%	11.82
$185.00	$187.50	$190.00	Nov 6	$0.13	$2.37	32%	18.23
$185.00	$190.00	$195.00	Dec 18	$0.19	$4.81	17%	25.32
$160.00	$165.00	$170.00	Dec 18	$0.08	$4.92	11%	61.50
$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
$180.00	$185.00	$190.00	Nov 27	$0.26	$4.74	23%	18.23
$165.00	$170.00	$175.00	Dec 18	$0.08	$4.92	12%	61.50
$190.00	$192.50	$195.00	Nov 6	$0.08	$2.42	19%	30.25
$187.50	$190.00	$192.50	Nov 6	$0.27	$2.23	28%	8.26
$200.00	$210.00	$220.00	Dec 18	$1.07	$8.93	21%	8.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-0.03, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Dec 18	-$0.03	$9.97
$200.00	$210.00	1:2	Dec 11	-$0.19	$9.81
$182.50	$185.00	1:2	Nov 6	-$0.46	$2.04
$187.50	$190.00	1:2	Nov 6	-$0.02	$2.48
$190.00	$195.00	1:2	Nov 27	-$1.14	$3.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Dec 4	-$0.14	$9.86
$170.00	$165.00	1:2	Dec 11	-$0.17	$4.83
$190.00	$187.50	1:2	Nov 6	-$1.24	$1.26
$175.00	$170.00	1:2	Nov 27	-$0.66	$4.34
$187.50	$185.00	1:2	Nov 6	-$0.94	$1.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.79%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$7.05	0.46	2.2%	3.79%	6.04%	28	1.3K
$195.00	Dec 18	$4.55	0.37	4.9%	2.45%	7.38%	11	319
$200.00	Dec 18	$3.70	0.29	7.6%	1.99%	9.62%	24	1.0K
$190.00	Dec 11	$5.70	0.44	2.2%	3.07%	5.31%	41	3
$195.00	Dec 11	$3.80	0.36	4.9%	2.04%	6.98%	1	1
$190.00	Dec 4	$4.95	0.44	2.2%	2.66%	4.91%	--	15
$195.00	Dec 4	$3.20	0.35	4.9%	1.72%	6.66%	--	47
$200.00	Dec 11	$2.43	0.27	7.6%	1.31%	8.93%	--	15
$190.00	Nov 27	$4.15	0.43	2.2%	2.23%	4.48%	11	60
$190.00	Nov 20	$4.10	0.42	2.2%	2.21%	4.45%	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 10,437

Total Puts 6,086

Put/Call Ratio 0.58

Net Difference 4,351

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