ABNB - Options Database

ABNB

AIRBNB INC Class A

$185.30 +8.91%

(11/6 10:25) ◀

Friday, November 6, 2026 (10:30am)

▶ (11/6 10:35)

◀ 11/6 10:30 ▶

Option Volume

Detail

ℹ

Current (11/06 10:30am) 18,835

Calls: 11,645 (62%)

Puts: 7,190 (38%)

Prior (09/24) 4,620

Calls: 2,624 (57%)

Puts: 1,996 (43%)

Current vs Prior +307.68%

Calls: +343.79% (Calls)

Puts: +260.22% (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 +76.57%

Calls: +140.07%

Puts: +23.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:30am) $14.93M

Calls: $13.64M (91%)

Puts: $1.29M (9%)

Prior (09/24) $1.64M

Calls: $690.0K (42%)

Puts: $947.2K (58%)

Current vs Prior +812.09%

Calls: +1877.52%

Puts: +35.98%

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 +108.06%

Calls: +202.67%

Puts: -51.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:30am) 0.62

Prior (09/24) 0.76

Current vs Prior -18.83%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -48.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:30am) 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 2.89% | 5.80%6.99% | 10.66%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -64.63% | -39.06%-34.49% | -23.10%

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

Current vs 7-Day Avg -33.90% | -4.39%+11.44% | -9.07%

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

Current vs 7-Day Eod -64.63% | -39.06%-33.08% | -23.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.59% | 25.95%

Calls: 51.20% | 33.03%

Puts: 61.97% | 18.87%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +307.71% | +118.62%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg +34.91% | +45.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($13.64M) vs puts ($1.29M). Massive premium surge with dollar volume up 812% vs prior. Dollar volume significantly above 7-day average (108% higher). Unusually high activity with volume up 308% 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
10:30	BULLISH	BULLISH	BULLISH
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 28 of results (avg 8.1%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Dec 18	11.80	12.20	$12.00	3.3%	32	0.64	455
$200.00	Dec 18	3.35	3.55	$3.45	5.8%	35	0.28	1.0K
$160.00	Nov 20	25.45	27.00	$26.23	5.9%	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 4	9.45	10.05	$9.75	6.2%	1	0.57	--
$190.00	Dec 18	10.00	10.75	$10.38	7.2%	23	0.55	27
$185.00	Dec 18	7.50	8.15	$7.83	8.3%	12	0.46	279
$190.00	Nov 27	8.40	9.15	$8.78	8.5%	20	0.59	28
$220.00	Dec 11	32.70	35.80	$34.25	9.1%	1	0.91	--

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
$195.00	Nov 6	7.70	10.45	$9.07	30.3%	--	1.00	20
$205.00	Nov 6	17.50	20.30	$18.90	14.8%	1	1.00	--
$210.00	Nov 6	22.50	25.30	$23.90	11.7%	1	1.00	--
$192.50	Nov 6	5.45	8.25	$6.85	40.9%	10	0.95	1
$220.00	Dec 18	32.85	36.00	$34.42	9.2%	1	0.94	5

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 14.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	10.00	11.40	$10.70	13.1%	1.7K	0.98	1.8K
$190.00	Nov 6	0.43	0.58	$0.51	29.4%	1.4K	0.19	624
$200.00	Nov 6	0.01	0.02	$0.02	50.0%	707	0.01	812
$195.00	Nov 6	0.04	0.10	$0.07	85.7%	556	0.04	655
$180.00	Nov 6	5.40	6.70	$6.05	21.5%	431	0.86	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	0.30	0.48	$0.39	46.2%	436	0.14	28
$150.00	Nov 6	0.00	0.01	$0.01	100.0%	422	0.00	1.4K
$185.00	Nov 6	1.77	2.08	$1.93	16.1%	417	0.46	--
$175.00	Nov 13	0.91	1.17	$1.04	25.0%	287	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. 7 strikes (avg 199.0%, max 250.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	115.0%	32.8%	250.7%	364	916
$190.00	Nov 6	Dec 18	107.4%	34.6%	210.6%	1.4K	2.0K
$187.50	Nov 6	Nov 20	110.4%	42.3%	161.3%	206	163
$182.50	Nov 6	Nov 20	102.6%	40.3%	154.5%	164	353

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 6	Dec 18	115.0%	32.8%	250.7%	429	279
$190.00	Nov 6	Dec 18	107.4%	34.6%	210.6%	102	38
$182.50	Nov 6	Nov 20	102.6%	40.3%	154.5%	161	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 4.00, avg 5.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Nov 13	$0.50	$2.00	$0.50	71%	4.00	$180.50
$170.00	$172.50	Nov 20	$1.32	$1.18	$1.32	88%	0.89	$171.32
$175.00	$177.50	Nov 20	$1.23	$1.27	$1.23	79%	1.03	$176.23
$180.00	$182.50	Nov 20	$1.05	$1.45	$1.05	68%	1.38	$181.05
$175.00	$177.50	Nov 13	$1.60	$0.90	$1.60	84%	0.56	$176.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Nov 13	$0.97	$1.53	$0.97	55%	1.58	$186.53
$187.50	$185.00	Nov 6	$1.14	$1.36	$1.14	65%	1.19	$186.36
$195.00	$192.50	Nov 20	$1.61	$0.89	$1.61	73%	0.55	$193.39
$160.00	$155.00	Dec 11	$0.19	$4.81	$0.19	8%	25.32	$159.81
$177.50	$175.00	Nov 20	$0.43	$2.07	$0.43	26%	4.81	$177.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.71, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 27	$1.39	$1.39	$8.61	79%	0.16	$201.39
$192.50	$195.00	Nov 13	$1.08	$1.08	$1.42	68%	0.76	$193.58
$210.00	$220.00	Dec 18	$1.16	$1.16	$8.84	84%	0.13	$211.16
$187.50	$190.00	Nov 20	$1.38	$1.38	$1.12	52%	1.23	$188.88
$200.00	$205.00	Dec 4	$1.12	$1.12	$3.88	75%	0.29	$201.12

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	$5.04	$5.04	$9.96	54%	0.51	$179.96
$180.00	$170.00	Dec 4	$2.68	$2.68	$7.32	65%	0.37	$177.32
$170.00	$165.00	Dec 11	$1.07	$1.07	$3.93	81%	0.27	$168.93
$155.00	$150.00	Dec 4	$0.53	$0.53	$4.47	92%	0.12	$154.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.56, cheapest $3.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$3.17	115.0%	45.9%
$187.50	Nov 6	Nov 13	$2.44	110.4%	42.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.23	110.4%	41.4%
$185.00	Nov 6	Nov 13	$2.40	115.0%	46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.27% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Nov 6	$2.28	$1.93	$4.21	$180.79	$189.21	2.27%
$187.50	Nov 6	$1.26	$3.07	$4.33	$183.17	$191.83	2.34%
$182.50	Nov 6	$3.68	$0.78	$4.46	$178.04	$186.96	2.41%
$190.00	Nov 6	$0.51	$4.88	$5.39	$184.61	$195.39	2.91%
$180.00	Nov 6	$6.05	$0.39	$6.44	$173.56	$186.44	3.48%
$192.50	Nov 6	$0.19	$6.85	$7.04	$185.46	$199.54	3.80%
$177.50	Nov 6	$8.32	$0.14	$8.46	$169.04	$185.96	4.57%
$187.50	Nov 13	$3.70	$5.30	$9.00	$178.50	$196.50	4.86%
$195.00	Nov 6	$0.07	$9.07	$9.14	$185.86	$204.14	4.93%
$180.00	Nov 13	$7.55	$2.24	$9.79	$170.21	$189.79	5.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.18% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$177.50	Nov 6	$0.19	$0.14	$0.33	$177.17	$192.83
$192.50	$180.00	Nov 6	$0.19	$0.39	$0.58	$179.42	$193.08
$190.00	$177.50	Nov 6	$0.51	$0.14	$0.65	$176.85	$190.65
$190.00	$180.00	Nov 6	$0.51	$0.39	$0.90	$179.10	$190.90
$192.50	$182.50	Nov 6	$0.19	$0.78	$0.97	$181.53	$193.47
$215.00	$177.50	Nov 6	$1.07	$0.14	$1.21	$176.29	$216.21
$190.00	$182.50	Nov 6	$0.51	$0.78	$1.29	$181.21	$191.29
$210.00	$165.00	Nov 27	$0.40	$1.00	$1.40	$163.60	$211.40
$215.00	$180.00	Nov 6	$1.07	$0.39	$1.46	$178.54	$216.46
$210.00	$160.00	Dec 4	$0.95	$0.76	$1.71	$158.29	$211.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 1.91, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	195/198	Nov 20	$1.64	$0.86	63%	1.91	$150.86	$196.64
150/152	198/200	Nov 20	$1.49	$1.01	68%	1.48	$151.01	$198.99
150/152	192/195	Nov 20	$1.75	$0.75	57%	2.33	$150.75	$194.25
150/152	205/210	Nov 20	$1.41	$3.59	81%	0.39	$151.09	$206.41
178/180	192/195	Nov 13	$1.96	$0.54	39%	3.63	$178.04	$194.46
155/158	192/195	Nov 13	$1.30	$1.20	64%	1.08	$156.20	$193.80
150/152	200/205	Nov 20	$1.75	$3.25	73%	0.54	$150.75	$201.75
170/172	192/195	Nov 13	$1.42	$1.08	56%	1.31	$171.08	$193.92
165/168	192/195	Nov 13	$1.21	$1.29	62%	0.94	$166.29	$193.71
168/170	192/195	Nov 13	$1.21	$1.29	60%	0.94	$168.79	$193.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 18.23, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.52	$9.48	21%	18.23
$175.00	$180.00	$185.00	Dec 11	$0.12	$4.88	20%	40.67
$195.00	$200.00	$205.00	Dec 4	$0.08	$4.92	16%	61.50
$180.00	$185.00	$190.00	Dec 18	$0.14	$4.86	18%	34.71
$185.00	$190.00	$195.00	Dec 11	$0.20	$4.80	19%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Nov 6	$0.16	$2.34	30%	14.62
$190.00	$195.00	$200.00	Dec 18	$0.22	$4.78	17%	21.73
$170.00	$175.00	$180.00	Nov 27	$0.35	$4.65	19%	13.29
$177.50	$180.00	$182.50	Nov 6	$0.14	$2.36	20%	16.86
$180.00	$185.00	$190.00	Dec 18	$0.37	$4.63	18%	12.51

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 $-0.09, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Dec 18	-$0.09	$9.91
$185.00	$187.50	1:2	Nov 6	-$0.24	$2.26
$180.00	$182.50	1:2	Nov 6	-$1.31	$1.19
$182.50	$185.00	1:2	Nov 6	-$0.88	$1.62
$195.00	$200.00	1:2	Nov 27	-$0.59	$4.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Nov 6	-$1.26	$1.24
$187.50	$185.00	1:2	Nov 6	-$0.79	$1.71
$170.00	$165.00	1:2	Dec 11	-$0.15	$4.85
$195.00	$190.00	1:2	Nov 13	-$3.30	$1.70
$175.00	$170.00	1:2	Nov 27	-$0.47	$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.53%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 18	$6.55	0.45	2.5%	3.53%	6.07%	56	1.3K
$195.00	Dec 18	$4.65	0.36	5.2%	2.51%	7.74%	12	319
$190.00	Dec 11	$5.70	0.45	2.5%	3.08%	5.61%	42	3
$200.00	Dec 18	$3.35	0.28	7.9%	1.81%	9.74%	35	1.0K
$195.00	Dec 11	$3.90	0.35	5.2%	2.10%	7.34%	1	1
$190.00	Dec 4	$5.20	0.44	2.5%	2.81%	5.34%	--	15
$195.00	Dec 4	$3.50	0.34	5.2%	1.89%	7.12%	--	47
$200.00	Dec 11	$2.44	0.27	7.9%	1.32%	9.25%	--	15
$190.00	Nov 27	$4.40	0.42	2.5%	2.37%	4.91%	13	60
$200.00	Dec 4	$2.40	0.25	7.9%	1.30%	9.23%	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 11,645

Total Puts 7,190

Put/Call Ratio 0.62

Net Difference 4,455

Prior's Put/Call Breakdown

Total Calls 2,624

Total Puts 1,996

Put/Call Ratio 0.76

Net Difference 628

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