ABNB - Options Database

ABNB

AIRBNB INC Class A

$186.14 +9.41%

(11/6 10:10) ◀

Friday, November 6, 2026 (10:15am)

▶ (11/6 10:20)

◀ 11/6 10:15 ▶

Option Volume

Detail

ℹ

Current (11/06 10:15am) 17,902

Calls: 11,172 (62%)

Puts: 6,730 (38%)

Prior (09/24) 4,083

Calls: 2,514 (62%)

Puts: 1,569 (38%)

Current vs Prior +338.45%

Calls: +344.39% (Calls)

Puts: +328.94% (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 +67.83%

Calls: +130.32%

Puts: +15.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:15am) $14.67M

Calls: $13.52M (92%)

Puts: $1.15M (8%)

Prior (09/24) $1.45M

Calls: $633.2K (44%)

Puts: $819.2K (56%)

Current vs Prior +910.05%

Calls: +2035.36%

Puts: +40.18%

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 +104.39%

Calls: +199.93%

Puts: -56.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:15am) 0.60

Prior (09/24) 0.62

Current vs Prior -3.48%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -49.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:15am) 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 3.19% | 5.95%7.11% | 10.88%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -60.97% | -37.47%-33.43% | -21.51%

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

Current vs 7-Day Avg -27.06% | -1.90%+13.25% | -7.19%

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

Current vs 7-Day Eod -60.97% | -37.47%-31.99% | -21.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.27% | 20.30%

Calls: 17.75% | 20.08%

Puts: 58.80% | 20.51%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +175.72% | +71.02%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg -8.76% | +13.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($13.52M) vs puts ($1.15M). Massive premium surge with dollar volume up 910% vs prior. Dollar volume significantly above 7-day average (104% higher). Unusually high activity with volume up 338% 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
10:15	BULLISH	BULLISH	BULLISH
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 24 of results (avg 8.0%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	36.15	38.30	$37.22	5.8%	2	0.94	1.9K
$165.00	Nov 20	20.95	22.35	$21.65	6.5%	25	0.92	435
$149.00	Nov 6	35.70	38.30	$37.00	7.0%	9	1.00	20
$160.00	Nov 20	25.30	27.25	$26.28	7.4%	16	0.95	353
$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
$180.00	Dec 18	5.55	5.85	$5.70	5.3%	6	0.37	391
$175.00	Dec 18	3.90	4.15	$4.03	6.2%	3	0.28	322
$170.00	Dec 18	2.80	3.00	$2.90	6.9%	35	0.21	404
$217.50	Nov 6	30.20	32.85	$31.53	8.4%	2	0.89	1
$220.00	Dec 11	32.85	35.80	$34.33	8.6%	1	0.89	--

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 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Nov 6	35.70	38.30	$37.00	7.0%	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	29.80	$28.18	11.5%	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	18.15	20.35	$19.25	11.4%	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
$220.00	Nov 6	32.70	35.80	$34.25	9.1%	2	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 13.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	9.90	11.85	$10.88	17.9%	1.7K	0.96	1.8K
$190.00	Nov 6	0.75	0.94	$0.85	22.4%	1.3K	0.25	624
$200.00	Nov 6	0.01	0.03	$0.02	100.0%	699	0.01	812
$195.00	Nov 6	0.05	0.16	$0.11	100.0%	540	0.05	655
$180.00	Nov 6	5.25	7.35	$6.30	33.3%	424	0.88	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	0.00	0.01	$0.01	100.0%	422	0.00	1.4K
$180.00	Nov 6	0.30	0.45	$0.38	39.5%	421	0.13	28
$185.00	Nov 6	1.50	2.01	$1.76	29.0%	401	0.42	--
$175.00	Nov 13	0.92	1.30	$1.11	34.2%	283	0.17	27
$155.00	Nov 6	0.00	0.01	$0.01	100.0%	276	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 208.8%, max 242.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	114.4%	33.4%	242.5%	351	916
$190.00	Nov 6	Dec 18	118.3%	36.3%	225.6%	1.4K	2.0K
$182.50	Nov 6	Nov 20	117.2%	42.3%	177.3%	128	353
$187.50	Nov 6	Nov 20	111.2%	41.0%	171.1%	176	163

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	114.4%	33.4%	242.2%	413	279
$190.00	Nov 6	Dec 18	118.3%	36.3%	225.6%	52	38
$182.50	Nov 6	Nov 20	117.2%	42.3%	177.3%	159	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 3.00, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Dec 11	$1.25	$3.75	$1.25	44%	3.00	$191.25
$170.00	$172.50	Nov 20	$1.63	$0.87	$1.63	87%	0.53	$171.63
$182.50	$185.00	Nov 6	$1.27	$1.23	$1.27	74%	0.97	$183.77
$185.00	$190.00	Dec 4	$2.04	$2.96	$2.04	54%	1.45	$187.04
$190.00	$192.50	Nov 13	$0.47	$2.03	$0.47	37%	4.32	$190.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Nov 20	$0.65	$1.85	$0.65	45%	2.85	$184.35
$170.00	$165.00	Nov 27	$0.33	$4.67	$0.33	18%	14.15	$169.67
$190.00	$187.50	Nov 13	$1.13	$1.37	$1.13	63%	1.21	$188.87
$180.00	$177.50	Nov 13	$0.39	$2.11	$0.39	30%	5.41	$179.61
$177.50	$175.00	Nov 20	$0.36	$2.14	$0.36	26%	5.94	$177.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.57, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 27	$1.41	$1.41	$8.59	79%	0.16	$201.41
$205.00	$210.00	Dec 4	$1.04	$1.04	$3.96	81%	0.26	$206.04
$195.00	$200.00	Dec 4	$1.79	$1.79	$3.21	65%	0.56	$196.79
$195.00	$200.00	Dec 11	$1.88	$1.88	$3.12	64%	0.60	$196.88
$192.50	$195.00	Nov 13	$0.96	$0.96	$1.54	69%	0.62	$193.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$170.00	Dec 11	$5.46	$5.46	$9.54	53%	0.57	$179.54
$152.50	$150.00	Nov 20	$0.97	$0.97	$1.53	92%	0.63	$151.53
$165.00	$160.00	Nov 27	$1.08	$1.08	$3.92	87%	0.28	$163.92
$180.00	$177.50	Nov 20	$1.16	$1.16	$1.34	67%	0.87	$178.84
$180.00	$170.00	Dec 4	$2.63	$2.63	$7.37	64%	0.36	$177.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.60, cheapest $2.71)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.47	114.4%	45.8%
$187.50	Nov 6	Nov 13	$2.56	111.2%	47.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.71	114.4%	45.8%
$187.50	Nov 6	Nov 13	$2.68	111.2%	47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 2.43% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Nov 6	$2.76	$1.76	$4.52	$180.48	$189.52	2.43%
$187.50	Nov 6	$1.49	$3.17	$4.66	$182.84	$192.16	2.50%
$182.50	Nov 6	$4.03	$0.93	$4.96	$177.54	$187.46	2.66%
$190.00	Nov 6	$0.85	$4.95	$5.80	$184.20	$195.80	3.12%
$180.00	Nov 6	$6.30	$0.38	$6.68	$173.32	$186.68	3.59%
$192.50	Nov 6	$0.31	$6.88	$7.19	$185.31	$199.69	3.86%
$177.50	Nov 6	$8.35	$0.16	$8.51	$168.99	$186.01	4.57%
$185.00	Nov 13	$5.23	$4.47	$9.70	$175.30	$194.70	5.21%
$195.00	Nov 6	$0.11	$9.60	$9.71	$185.29	$204.71	5.22%
$187.50	Nov 13	$4.05	$5.85	$9.90	$177.60	$197.40	5.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.25% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$177.50	Nov 6	$0.31	$0.16	$0.47	$177.03	$192.97
$192.50	$180.00	Nov 6	$0.31	$0.38	$0.69	$179.31	$193.19
$190.00	$177.50	Nov 6	$0.85	$0.16	$1.01	$176.49	$191.01
$215.00	$177.50	Nov 6	$1.07	$0.16	$1.23	$176.27	$216.23
$190.00	$180.00	Nov 6	$0.85	$0.38	$1.23	$178.77	$191.23
$192.50	$182.50	Nov 6	$0.31	$0.93	$1.24	$181.26	$193.74
$215.00	$180.00	Nov 6	$1.07	$0.38	$1.45	$178.55	$216.45
$210.00	$150.00	Dec 4	$0.98	$0.59	$1.57	$148.43	$211.57
$215.00	$160.00	Dec 11	$0.96	$0.77	$1.73	$158.27	$216.73
$190.00	$182.50	Nov 6	$0.85	$0.93	$1.78	$180.72	$191.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.55, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	198/200	Nov 20	$1.52	$0.98	68%	1.55	$150.98	$199.02
150/152	195/198	Nov 20	$1.48	$1.02	63%	1.45	$151.02	$196.48
150/152	210/215	Nov 20	$1.13	$3.87	85%	0.29	$151.37	$211.13
150/152	205/210	Nov 20	$1.34	$3.66	80%	0.37	$151.16	$206.34
155/158	192/195	Nov 13	$1.18	$1.32	65%	0.89	$156.32	$193.68
178/180	198/200	Nov 20	$1.71	$0.79	43%	2.16	$178.29	$199.21
175/178	192/195	Nov 13	$1.64	$0.86	45%	1.91	$175.86	$194.14
150/152	200/205	Nov 20	$1.58	$3.42	73%	0.46	$150.92	$201.58
170/172	192/195	Nov 13	$1.26	$1.24	57%	1.02	$171.24	$193.76
165/168	192/195	Nov 13	$1.11	$1.39	62%	0.80	$166.39	$193.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Nov 27	$0.16	$4.84	24%	30.25
$170.00	$175.00	$180.00	Dec 4	$0.13	$4.87	18%	37.46
$200.00	$210.00	$220.00	Dec 18	$0.83	$9.17	21%	11.05
$187.50	$190.00	$192.50	Nov 6	$0.10	$2.40	28%	24.00
$190.00	$195.00	$200.00	Dec 18	$0.17	$4.83	16%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Dec 18	$0.17	$4.83	18%	28.41
$170.00	$175.00	$180.00	Nov 27	$0.14	$4.86	17%	34.71
$187.50	$190.00	$192.50	Nov 6	$0.15	$2.35	28%	15.67
$165.00	$170.00	$175.00	Dec 18	$0.16	$4.84	13%	30.25
$180.00	$182.50	$185.00	Nov 6	$0.28	$2.22	29%	7.93

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, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Dec 11	-$0.03	$9.97
$185.00	$187.50	1:2	Nov 6	-$0.22	$2.28
$187.50	$190.00	1:2	Nov 6	-$0.21	$2.29
$195.00	$200.00	1:2	Nov 27	-$0.70	$4.30
$190.00	$195.00	1:2	Nov 27	-$1.28	$3.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Dec 4	$0.00	$10.00
$187.50	$185.00	1:2	Nov 6	-$0.35	$2.15
$185.00	$182.50	1:2	Nov 6	-$0.10	$2.40
$170.00	$165.00	1:2	Dec 11	-$0.22	$4.78
$190.00	$187.50	1:2	Nov 6	-$1.39	$1.11

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 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$6.75	0.45	2.1%	3.63%	5.70%	37	1.3K
$195.00	Dec 18	$4.65	0.37	4.8%	2.50%	7.26%	12	319
$200.00	Dec 18	$3.60	0.29	7.5%	1.93%	9.38%	26	1.0K
$190.00	Dec 11	$5.70	0.44	2.1%	3.06%	5.14%	41	3
$195.00	Dec 11	$3.80	0.36	4.8%	2.04%	6.80%	1	1
$190.00	Dec 4	$4.95	0.44	2.1%	2.66%	4.73%	--	15
$195.00	Dec 4	$3.50	0.35	4.8%	1.88%	6.64%	--	47
$200.00	Dec 11	$2.43	0.27	7.5%	1.31%	8.75%	--	15
$190.00	Nov 27	$4.25	0.42	2.1%	2.28%	4.36%	13	60
$210.00	Dec 18	$1.49	0.17	12.8%	0.80%	13.62%	4	1.3K

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 11,172

Total Puts 6,730

Put/Call Ratio 0.60

Net Difference 4,442

Prior's Put/Call Breakdown

Total Calls 2,514

Total Puts 1,569

Put/Call Ratio 0.62

Net Difference 945

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