ABNB - Options Database

ABNB

AIRBNB INC Class A

$185.44 +9.00%

(11/6 10:20) ◀

Friday, November 6, 2026 (10:25am)

▶ (11/6 10:30)

◀ 11/6 10:25 ▶

Option Volume

Detail

ℹ

Current (11/06 10:25am) 18,658

Calls: 11,520 (62%)

Puts: 7,138 (38%)

Prior (09/24) 4,495

Calls: 2,561 (57%)

Puts: 1,934 (43%)

Current vs Prior +315.08%

Calls: +349.82% (Calls)

Puts: +269.08% (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 +74.91%

Calls: +137.49%

Puts: +22.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:25am) $14.88M

Calls: $13.62M (92%)

Puts: $1.26M (8%)

Prior (09/24) $1.52M

Calls: $637.6K (42%)

Puts: $878.9K (58%)

Current vs Prior +881.15%

Calls: +2035.71%

Puts: +43.63%

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 +107.31%

Calls: +202.04%

Puts: -52.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:25am) 0.62

Prior (09/24) 0.76

Current vs Prior -17.95%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -48.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:25am) 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 2.77% | 5.81%7.04% | 10.61%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -66.04% | -38.94%-34.09% | -23.47%

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

Current vs 7-Day Avg -36.54% | -4.20%+12.13% | -9.51%

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

Current vs 7-Day Eod -66.04% | -38.94%-32.66% | -23.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.76% | 25.39%

Calls: 41.55% | 29.84%

Puts: 61.97% | 20.95%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +272.91% | +113.90%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg +23.40% | +42.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($13.62M) vs puts ($1.26M). Massive premium surge with dollar volume up 881% vs prior. Dollar volume significantly above 7-day average (107% higher). Unusually high activity with volume up 315% 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 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 21 of results (avg 8.4%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	25.40	27.00	$26.20	6.1%	16	0.96	353
$150.00	Nov 20	35.00	37.70	$36.35	7.4%	--	0.99	103
$157.50	Nov 6	27.20	29.30	$28.25	7.4%	1	1.00	5
$149.00	Nov 6	35.70	38.50	$37.10	7.5%	9	1.00	20
$150.00	Dec 18	36.15	39.00	$37.58	7.6%	2	0.95	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Dec 18	13.00	13.95	$13.48	7.0%	15	0.64	14
$220.00	Dec 18	32.85	36.00	$34.42	9.2%	1	0.92	5
$220.00	Dec 11	32.65	35.80	$34.22	9.2%	1	0.90	--
$220.00	Nov 6	32.40	35.65	$34.03	9.6%	2	0.90	--
$220.00	Nov 27	32.55	35.95	$34.25	9.9%	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. 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	38.50	$37.10	7.5%	9	1.00	20
$150.00	Nov 6	34.55	37.50	$36.03	8.2%	9	1.00	66
$152.50	Nov 6	32.20	35.00	$33.60	8.3%	--	1.00	53
$155.00	Nov 6	29.70	32.50	$31.10	9.0%	1	1.00	30
$157.50	Nov 6	27.20	29.30	$28.25	7.4%	1	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	22.45	25.30	$23.88	11.9%	1	1.00	--
$205.00	Nov 6	17.45	20.30	$18.88	15.1%	1	0.99	--
$195.00	Nov 6	7.70	10.45	$9.07	30.3%	--	0.97	20
$192.50	Nov 6	5.45	8.25	$6.85	40.9%	10	0.93	1
$220.00	Dec 18	32.85	36.00	$34.42	9.2%	1	0.92	5

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 14.4K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	9.85	11.45	$10.65	15.0%	1.7K	1.00	1.8K
$190.00	Nov 6	0.55	0.68	$0.62	21.0%	1.4K	0.19	624
$200.00	Nov 6	0.01	0.03	$0.02	100.0%	705	0.01	812
$195.00	Nov 6	0.05	0.08	$0.07	42.9%	553	0.03	655
$180.00	Nov 6	5.05	6.70	$5.88	28.1%	426	0.86	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	0.30	0.51	$0.41	51.2%	432	0.15	28
$150.00	Nov 6	0.00	0.01	$0.01	100.0%	422	0.00	1.4K
$185.00	Nov 6	1.38	2.36	$1.87	52.4%	410	0.48	--
$175.00	Nov 13	0.88	1.19	$1.03	30.1%	286	0.16	27
$155.00	Nov 6	0.00	0.01	$0.01	100.0%	277	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. 8 strikes (avg 197.7%, max 225.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	112.8%	34.8%	224.2%	1.4K	2.0K
$185.00	Nov 6	Dec 18	103.5%	32.3%	220.6%	363	916
$187.50	Nov 6	Nov 20	114.8%	42.4%	171.2%	206	163
$182.50	Nov 6	Nov 20	98.7%	39.9%	147.6%	161	353

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	108.4%	33.3%	225.6%	443	419
$190.00	Nov 6	Dec 18	112.8%	34.8%	224.2%	92	38
$185.00	Nov 6	Dec 18	103.5%	32.3%	220.6%	422	279
$182.50	Nov 6	Nov 20	98.7%	39.9%	147.6%	160	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 0.92, avg 5.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Nov 13	$1.30	$1.20	$1.30	84%	0.92	$176.30
$190.00	$195.00	Dec 11	$1.38	$3.62	$1.38	44%	2.62	$191.38
$190.00	$192.50	Nov 13	$0.45	$2.05	$0.45	39%	4.56	$190.45
$190.00	$195.00	Dec 4	$1.53	$3.47	$1.53	43%	2.27	$191.53
$180.00	$182.50	Nov 13	$1.42	$1.08	$1.42	72%	0.76	$181.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Nov 6	$1.20	$1.30	$1.20	66%	1.08	$186.30
$160.00	$155.00	Dec 11	$0.19	$4.81	$0.19	8%	25.32	$159.81
$180.00	$175.00	Nov 27	$1.23	$3.77	$1.23	34%	3.07	$178.77
$187.50	$185.00	Nov 13	$1.15	$1.35	$1.15	54%	1.17	$186.35
$177.50	$175.00	Nov 20	$0.47	$2.03	$0.47	26%	4.32	$177.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.71, avg 0.30)

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
$195.00	$200.00	Dec 11	$2.00	$2.00	$3.00	63%	0.67	$197.00
$192.50	$195.00	Nov 13	$1.09	$1.09	$1.41	68%	0.77	$193.59
$190.00	$192.50	Nov 20	$1.25	$1.25	$1.25	58%	1.00	$191.25
$205.00	$210.00	Dec 4	$0.85	$0.85	$4.15	82%	0.20	$205.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Nov 20	$1.04	$1.04	$1.46	92%	0.71	$151.46
$185.00	$170.00	Dec 11	$5.25	$5.25	$9.75	53%	0.54	$179.75
$180.00	$170.00	Dec 4	$2.67	$2.67	$7.33	65%	0.36	$177.33
$170.00	$165.00	Dec 11	$1.08	$1.08	$3.92	80%	0.28	$168.92
$165.00	$160.00	Nov 27	$0.64	$0.64	$4.36	89%	0.15	$164.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.60, cheapest $2.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.55	114.8%	41.5%
$185.00	Nov 6	Nov 13	$3.46	103.5%	45.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.18	114.8%	41.5%
$185.00	Nov 6	Nov 13	$2.23	103.5%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.12% of stock, avg 7.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Nov 6	$2.07	$1.87	$3.94	$181.06	$188.94	2.12%
$187.50	Nov 6	$1.23	$3.07	$4.30	$183.20	$191.80	2.32%
$182.50	Nov 6	$3.51	$0.82	$4.33	$178.17	$186.83	2.33%
$190.00	Nov 6	$0.62	$4.88	$5.50	$184.50	$195.50	2.97%
$180.00	Nov 6	$5.88	$0.41	$6.29	$173.71	$186.29	3.39%
$192.50	Nov 6	$0.19	$6.85	$7.04	$185.46	$199.54	3.80%
$177.50	Nov 6	$8.28	$0.16	$8.44	$169.06	$185.94	4.55%
$187.50	Nov 13	$3.78	$5.25	$9.03	$178.47	$196.53	4.87%
$195.00	Nov 6	$0.07	$9.07	$9.14	$185.86	$204.14	4.93%
$185.00	Nov 13	$5.53	$4.10	$9.63	$175.37	$194.63	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.19% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$177.50	Nov 6	$0.19	$0.16	$0.35	$177.15	$192.85
$192.50	$180.00	Nov 6	$0.19	$0.41	$0.60	$179.40	$193.10
$190.00	$177.50	Nov 6	$0.62	$0.16	$0.78	$176.72	$190.78
$190.00	$180.00	Nov 6	$0.62	$0.41	$1.03	$178.97	$191.03
$192.50	$182.50	Nov 6	$0.19	$0.82	$1.01	$181.49	$193.51
$215.00	$177.50	Nov 6	$1.07	$0.16	$1.23	$176.27	$216.23
$210.00	$165.00	Nov 27	$0.41	$1.00	$1.41	$163.59	$211.41
$215.00	$180.00	Nov 6	$1.07	$0.41	$1.48	$178.52	$216.48
$190.00	$182.50	Nov 6	$0.62	$0.82	$1.44	$181.06	$191.44
$210.00	$160.00	Dec 4	$0.95	$0.78	$1.73	$158.27	$211.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 1.63, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	198/200	Nov 20	$1.55	$0.95	68%	1.63	$150.95	$199.05
150/152	192/195	Nov 20	$1.73	$0.77	58%	2.25	$150.77	$194.23
150/152	195/198	Nov 20	$1.58	$0.92	63%	1.72	$150.92	$196.58
150/152	205/210	Nov 20	$1.39	$3.61	81%	0.39	$151.11	$206.39
155/158	192/195	Nov 13	$1.31	$1.19	64%	1.10	$156.19	$193.81
178/180	192/195	Nov 13	$1.93	$0.57	39%	3.39	$178.07	$194.43
150/152	200/205	Nov 20	$1.70	$3.30	74%	0.52	$150.80	$201.70
160/162	192/195	Nov 13	$1.22	$1.28	64%	0.95	$161.28	$193.72
165/168	192/195	Nov 13	$1.25	$1.25	61%	1.00	$166.25	$193.75
172/175	192/195	Nov 13	$1.46	$1.04	52%	1.40	$173.54	$193.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Dec 4	$0.10	$4.90	20%	49.00
$200.00	$210.00	$220.00	Dec 18	$0.71	$9.29	21%	13.08
$175.00	$180.00	$185.00	Nov 27	$0.31	$4.69	22%	15.13
$200.00	$205.00	$210.00	Dec 4	$0.13	$4.87	14%	37.46
$190.00	$195.00	$200.00	Dec 4	$0.24	$4.76	18%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Nov 27	$0.12	$4.88	19%	40.67
$182.50	$185.00	$187.50	Nov 6	$0.15	$2.35	38%	15.67
$187.50	$190.00	$192.50	Nov 6	$0.16	$2.34	27%	14.62
$190.00	$192.50	$195.00	Nov 20	$0.05	$2.45	14%	49.00
$177.50	$180.00	$182.50	Nov 6	$0.16	$2.34	21%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-0.01, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Dec 18	-$0.01	$9.99
$180.00	$182.50	1:2	Nov 6	-$1.14	$1.36
$182.50	$185.00	1:2	Nov 6	-$0.63	$1.87
$185.00	$187.50	1:2	Nov 6	-$0.39	$2.11
$200.00	$205.00	1:2	Nov 20	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$185.00	1:2	Nov 6	-$0.67	$1.83
$190.00	$187.50	1:2	Nov 6	-$1.26	$1.24
$195.00	$190.00	1:2	Nov 13	-$3.20	$1.80
$170.00	$165.00	1:2	Dec 11	-$0.14	$4.86
$175.00	$170.00	1:2	Nov 27	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.42%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$6.35	0.45	2.5%	3.42%	5.88%	40	1.3K
$195.00	Dec 18	$4.65	0.36	5.2%	2.51%	7.66%	12	319
$190.00	Dec 11	$5.70	0.44	2.5%	3.07%	5.53%	42	3
$200.00	Dec 18	$3.40	0.28	7.8%	1.83%	9.69%	32	1.0K
$195.00	Dec 11	$3.85	0.37	5.2%	2.08%	7.23%	1	1
$195.00	Dec 4	$3.55	0.34	5.2%	1.91%	7.07%	--	47
$190.00	Dec 4	$4.70	0.43	2.5%	2.53%	4.99%	--	15
$200.00	Dec 11	$2.44	0.27	7.8%	1.32%	9.17%	--	15
$190.00	Nov 27	$4.30	0.42	2.5%	2.32%	4.78%	13	60
$200.00	Dec 4	$2.36	0.26	7.8%	1.27%	9.12%	42	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 11,520

Total Puts 7,138

Put/Call Ratio 0.62

Net Difference 4,382

Prior's Put/Call Breakdown

Total Calls 2,561

Total Puts 1,934

Put/Call Ratio 0.76

Net Difference 627

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