ABNB - Options Database

ABNB

AIRBNB INC Class A

$185.82 +9.22%

(11/6 10:05) ◀

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

▶ (11/6 10:15)

◀ 11/6 10:10 ▶

Option Volume

Detail

ℹ

Current (11/06 10:10am) 17,437

Calls: 10,852 (62%)

Puts: 6,585 (38%)

Prior (09/24) 2,297

Calls: 1,056 (46%)

Puts: 1,241 (54%)

Current vs Prior +659.12%

Calls: +927.65% (Calls)

Puts: +430.62% (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 +63.47%

Calls: +123.72%

Puts: +13.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:10am) $14.27M

Calls: $13.15M (92%)

Puts: $1.13M (8%)

Prior (09/24) $878.5K

Calls: $429.4K (49%)

Puts: $449.2K (51%)

Current vs Prior +1524.79%

Calls: +2962.41%

Puts: +150.52%

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 +98.88%

Calls: +191.67%

Puts: -57.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:10am) 0.61

Prior (09/24) 1.18

Current vs Prior -48.37%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -49.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:10am) 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 3.02% | 5.91%7.23% | 11.04%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -62.94% | -37.93%-32.31% | -20.41%

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

Current vs 7-Day Avg -30.75% | -2.62%+15.16% | -5.88%

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

Current vs 7-Day Eod -62.94% | -37.93%-30.84% | -20.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.85% | 20.49%

Calls: 24.90% | 20.47%

Puts: 58.80% | 20.51%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +201.51% | +72.62%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg -0.23% | +14.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($13.15M) vs puts ($1.13M). Massive premium surge with dollar volume up 1525% vs prior. Dollar volume significantly above 7-day average (99% higher). Unusually high activity with volume up 659% 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
10:10	BULLISH	BULLISH	BULLISH
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 20 of results (avg 8.1%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	36.15	37.70	$36.92	4.2%	2	0.94	1.9K
$170.00	Nov 6	15.00	16.00	$15.50	6.5%	256	1.00	502
$165.00	Nov 20	20.60	22.00	$21.30	6.6%	3	0.93	435
$160.00	Dec 18	27.05	29.00	$28.03	7.0%	--	0.89	1.1K
$150.00	Nov 20	35.00	37.70	$36.35	7.4%	--	0.98	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 6	30.20	32.85	$31.53	8.4%	2	0.90	1
$205.00	Nov 6	18.65	20.35	$19.50	8.7%	1	0.99	--
$220.00	Dec 11	32.80	35.80	$34.30	8.7%	1	0.89	--
$210.00	Nov 6	23.35	25.50	$24.43	8.8%	1	1.00	--
$220.00	Nov 6	32.65	35.80	$34.22	9.2%	2	0.90	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	0.88	1.07	$0.98	19.4%	87	0.08	364

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	35.15	38.30	$36.72	8.6%	9	1.00	20
$150.00	Nov 6	34.20	37.35	$35.78	8.8%	9	1.00	66
$152.50	Nov 6	32.15	34.85	$33.50	8.1%	--	1.00	53
$155.00	Nov 6	29.70	32.35	$31.03	8.5%	1	1.00	30
$157.50	Nov 6	26.55	29.85	$28.20	11.7%	1	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	23.35	25.50	$24.43	8.8%	1	1.00	--
$205.00	Nov 6	18.65	20.35	$19.50	8.7%	1	0.99	--
$195.00	Nov 6	8.00	11.20	$9.60	33.3%	--	0.95	20
$220.00	Dec 18	32.90	36.20	$34.55	9.6%	1	0.92	5
$192.50	Nov 6	5.45	8.30	$6.88	41.4%	10	0.90	1

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 13.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	9.90	11.50	$10.70	15.0%	1.7K	0.97	1.8K
$190.00	Nov 6	0.53	0.81	$0.67	41.8%	1.3K	0.21	624
$200.00	Nov 6	0.01	0.03	$0.02	100.0%	655	0.01	812
$195.00	Nov 6	0.06	0.14	$0.10	80.0%	535	0.04	655
$180.00	Nov 6	5.20	6.60	$5.90	23.7%	423	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%	421	0.00	1.4K
$180.00	Nov 6	0.37	0.60	$0.49	46.9%	408	0.16	28
$185.00	Nov 6	1.70	2.06	$1.88	19.1%	397	0.47	--
$175.00	Nov 13	0.87	1.28	$1.08	38.0%	279	0.17	27
$155.00	Nov 6	0.00	0.01	$0.01	100.0%	275	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 217.0%, max 242.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	115.9%	33.9%	242.1%	347	916
$180.00	Nov 6	Dec 18	114.7%	34.0%	237.2%	434	981
$190.00	Nov 6	Dec 18	115.7%	35.3%	228.0%	1.3K	2.0K
$187.50	Nov 6	Nov 20	118.9%	41.7%	185.4%	174	163
$182.50	Nov 6	Nov 20	115.6%	41.8%	176.5%	127	353

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	115.9%	33.9%	242.1%	409	279
$180.00	Nov 6	Dec 18	114.7%	34.0%	237.2%	414	419
$190.00	Nov 6	Dec 18	115.7%	35.3%	228.0%	52	38
$182.50	Nov 6	Nov 20	115.6%	41.8%	176.5%	158	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.52, avg 4.87)

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	93%	0.52	$166.65
$180.00	$182.50	Nov 13	$1.10	$1.40	$1.10	70%	1.27	$181.10
$190.00	$195.00	Dec 11	$1.40	$3.60	$1.40	44%	2.57	$191.40
$170.00	$172.50	Nov 20	$1.60	$0.90	$1.60	86%	0.56	$171.60
$190.00	$192.50	Nov 13	$0.32	$2.18	$0.32	36%	6.81	$190.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Nov 13	$1.13	$1.37	$1.13	64%	1.21	$188.87
$180.00	$175.00	Nov 27	$1.10	$3.90	$1.10	34%	3.55	$178.90
$170.00	$165.00	Nov 27	$0.41	$4.59	$0.41	18%	11.20	$169.59
$177.50	$175.00	Nov 20	$0.33	$2.17	$0.33	26%	6.58	$177.17
$185.00	$182.50	Nov 20	$0.88	$1.62	$0.88	46%	1.84	$184.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.57, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 20	$0.75	$0.75	$4.25	89%	0.18	$215.75
$205.00	$210.00	Dec 4	$1.10	$1.10	$3.90	80%	0.28	$206.10
$195.00	$200.00	Dec 4	$1.81	$1.81	$3.19	65%	0.57	$196.81
$200.00	$210.00	Nov 27	$1.30	$1.30	$8.70	79%	0.15	$201.30
$195.00	$200.00	Dec 11	$1.88	$1.88	$3.12	64%	0.60	$196.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$170.00	Dec 11	$5.44	$5.44	$9.56	53%	0.57	$179.56
$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	$177.50	Nov 20	$1.09	$1.09	$1.41	67%	0.77	$178.91
$170.00	$165.00	Dec 11	$1.04	$1.04	$3.96	80%	0.26	$168.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.60, cheapest $2.43)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.43	118.9%	45.7%
$185.00	Nov 6	Nov 13	$2.68	115.9%	45.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.68	118.9%	45.7%
$185.00	Nov 6	Nov 13	$2.62	115.9%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.33% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Nov 6	$2.45	$1.88	$4.33	$180.67	$189.33	2.33%
$187.50	Nov 6	$1.42	$3.17	$4.59	$182.91	$192.09	2.47%
$182.50	Nov 6	$4.30	$1.09	$5.39	$177.11	$187.89	2.90%
$190.00	Nov 6	$0.67	$4.95	$5.62	$184.38	$195.62	3.02%
$180.00	Nov 6	$5.90	$0.49	$6.39	$173.61	$186.39	3.44%
$192.50	Nov 6	$0.32	$6.88	$7.20	$185.30	$199.70	3.87%
$177.50	Nov 6	$8.45	$0.21	$8.66	$168.84	$186.16	4.66%
$185.00	Nov 13	$5.13	$4.50	$9.63	$175.37	$194.63	5.18%
$195.00	Nov 6	$0.10	$9.60	$9.70	$185.30	$204.70	5.22%
$187.50	Nov 13	$3.85	$5.85	$9.70	$177.80	$197.20	5.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.29% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$177.50	Nov 6	$0.32	$0.21	$0.53	$176.97	$193.03
$192.50	$180.00	Nov 6	$0.32	$0.49	$0.81	$179.19	$193.31
$190.00	$177.50	Nov 6	$0.67	$0.21	$0.88	$176.62	$190.88
$190.00	$180.00	Nov 6	$0.67	$0.49	$1.16	$178.84	$191.16
$215.00	$177.50	Nov 6	$1.07	$0.21	$1.28	$176.22	$216.28
$215.00	$180.00	Nov 6	$1.07	$0.49	$1.56	$178.44	$216.56
$210.00	$150.00	Dec 4	$0.97	$0.59	$1.56	$148.44	$211.56
$215.00	$160.00	Dec 11	$0.94	$0.77	$1.71	$158.29	$216.71
$192.50	$182.50	Nov 6	$0.32	$1.09	$1.41	$181.09	$193.91
$215.00	$155.00	Dec 11	$0.94	$0.93	$1.87	$153.13	$216.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 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	$1.69	$3.31	81%	0.51	$150.81	$216.69
150/152	198/200	Nov 20	$1.53	$0.97	68%	1.58	$150.97	$199.03
150/152	195/198	Nov 20	$1.45	$1.05	63%	1.38	$151.05	$196.45
150/152	205/210	Nov 20	$1.29	$3.71	80%	0.35	$151.21	$206.29
155/158	192/195	Nov 13	$1.13	$1.37	65%	0.82	$156.37	$193.63
178/180	198/200	Nov 20	$1.68	$0.82	43%	2.05	$178.32	$199.18
175/178	192/195	Nov 13	$1.62	$0.88	45%	1.84	$175.88	$194.12
155/158	215/220	Nov 20	$1.09	$3.91	83%	0.28	$156.41	$216.09
150/152	200/205	Nov 20	$1.56	$3.44	73%	0.45	$150.94	$201.56
150/155	205/210	Dec 4	$1.62	$3.38	72%	0.48	$153.38	$206.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 13.93, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.67	$9.33	21%	13.93
$180.00	$185.00	$190.00	Nov 27	$0.33	$4.67	24%	14.15
$185.00	$187.50	$190.00	Nov 6	$0.28	$2.22	32%	7.93
$185.00	$190.00	$195.00	Dec 4	$0.40	$4.60	19%	11.50
$190.00	$192.50	$195.00	Nov 6	$0.13	$2.37	17%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$182.50	$185.00	Nov 6	$0.19	$2.31	31%	12.16
$187.50	$190.00	$192.50	Nov 6	$0.15	$2.35	26%	15.67
$180.00	$185.00	$190.00	Dec 18	$0.32	$4.68	18%	14.63
$165.00	$170.00	$175.00	Dec 18	$0.18	$4.82	13%	26.78
$182.50	$185.00	$187.50	Nov 13	$0.11	$2.39	17%	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. 123 found (best net $-0.02, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Dec 18	-$0.02	$9.98
$200.00	$210.00	1:2	Dec 11	-$0.19	$9.81
$182.50	$185.00	1:2	Nov 6	-$0.60	$1.90
$185.00	$187.50	1:2	Nov 6	-$0.39	$2.11
$195.00	$200.00	1:2	Nov 27	-$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Dec 4	-$0.04	$9.96
$187.50	$185.00	1:2	Nov 6	-$0.59	$1.91
$185.00	$182.50	1:2	Nov 6	-$0.30	$2.20
$190.00	$187.50	1:2	Nov 6	-$1.39	$1.11
$170.00	$165.00	1:2	Dec 11	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.63%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$6.75	0.45	2.2%	3.63%	5.88%	35	1.3K
$195.00	Dec 18	$4.55	0.37	4.9%	2.45%	7.39%	11	319
$200.00	Dec 18	$3.50	0.29	7.6%	1.88%	9.51%	25	1.0K
$190.00	Dec 11	$5.70	0.44	2.2%	3.07%	5.32%	41	3
$195.00	Dec 11	$3.80	0.36	4.9%	2.04%	6.99%	1	1
$190.00	Dec 4	$4.95	0.44	2.2%	2.66%	4.91%	--	15
$195.00	Dec 4	$3.50	0.35	4.9%	1.88%	6.82%	--	47
$200.00	Dec 11	$2.43	0.27	7.6%	1.31%	8.94%	--	15
$190.00	Nov 27	$4.25	0.42	2.2%	2.29%	4.54%	13	60
$200.00	Dec 4	$1.93	0.26	7.6%	1.04%	8.67%	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 10,852

Total Puts 6,585

Put/Call Ratio 0.61

Net Difference 4,267

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