ABNB - Options Database

ABNB

AIRBNB INC Class A

$184.24 +8.29%

(11/6 10:30) ◀

Friday, November 6, 2026 (10:35am)

▶ (11/6 15:10)

◀ 11/6 10:35 ▶

Option Volume

Detail

ℹ

Current (11/06 10:35am) 19,281

Calls: 11,996 (62%)

Puts: 7,285 (38%)

Prior (09/24) 5,083

Calls: 3,020 (59%)

Puts: 2,063 (41%)

Current vs Prior +279.32%

Calls: +297.22% (Calls)

Puts: +253.13% (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 +80.75%

Calls: +147.30%

Puts: +25.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:35am) $14.74M

Calls: $13.34M (90%)

Puts: $1.40M (10%)

Prior (09/24) $1.83M

Calls: $846.6K (46%)

Puts: $982.7K (54%)

Current vs Prior +705.87%

Calls: +1475.67%

Puts: +42.68%

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 +105.39%

Calls: +195.89%

Puts: -47.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:35am) 0.61

Prior (09/24) 0.68

Current vs Prior -11.10%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -49.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:35am) 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 3.03% | 5.93%7.07% | 10.75%

Prior 8.16% | 9.52%10.68% | 13.87%

Current vs Prior -62.89% | -37.74%-33.76% | -22.51%

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

Current vs 7-Day Avg -30.66% | -2.32%+12.68% | -8.36%

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

Current vs 7-Day Eod -62.89% | -37.74%-32.33% | -22.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.53% | 29.96%

Calls: 47.35% | 40.35%

Puts: 47.71% | 19.57%

Prior 13.88% | 11.87%

Calls: 17.09% | 13.92%

Puts: 10.67% | 9.82%

Current vs Prior +242.44% | +152.40%

Prior 7-Day Avg 41.95% | 17.83%

Calls: 38.95% | 18.37%

Puts: 44.94% | 17.30%

Current vs 7-Day Avg +13.31% | +67.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($13.34M) vs puts ($1.40M). Massive premium surge with dollar volume up 706% vs prior. Dollar volume significantly above 7-day average (105% higher). Unusually high activity with volume up 279% 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
10:35	BULLISH	BULLISH	BULLISH
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 25 of results (avg 8.0%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	34.10	36.35	$35.23	6.4%	--	0.99	103
$150.00	Dec 18	35.10	37.45	$36.28	6.5%	2	0.95	1.9K
$148.00	Nov 6	35.50	38.05	$36.78	6.9%	5	1.00	--
$180.00	Dec 18	11.10	11.90	$11.50	7.0%	58	0.62	455
$152.50	Nov 20	31.70	34.15	$32.92	7.4%	--	0.92	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	10.95	11.50	$11.23	4.9%	25	0.57	27
$190.00	Dec 4	10.00	10.60	$10.30	5.8%	1	0.59	--
$217.50	Nov 6	31.90	34.05	$32.97	6.5%	2	0.90	1
$220.00	Dec 18	33.80	36.55	$35.17	7.8%	1	0.93	5
$220.00	Nov 6	33.60	36.55	$35.08	8.4%	2	0.90	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Dec 11	0.82	0.96	$0.89	15.7%	30	0.10	41

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Nov 6	35.50	38.05	$36.78	6.9%	5	1.00	--
$149.00	Nov 6	34.45	37.40	$35.92	8.2%	9	1.00	20
$150.00	Nov 6	33.55	36.15	$34.85	7.5%	9	1.00	66
$152.50	Nov 6	31.00	33.55	$32.28	7.9%	--	1.00	53
$155.00	Nov 6	28.70	31.40	$30.05	9.0%	1	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 6	6.60	8.80	$7.70	28.6%	10	1.00	1
$195.00	Nov 6	8.65	11.45	$10.05	27.9%	--	1.00	20
$205.00	Nov 6	18.60	21.30	$19.95	13.5%	1	1.00	--
$210.00	Nov 6	23.60	26.30	$24.95	10.8%	1	1.00	--
$220.00	Dec 11	33.70	36.70	$35.20	8.5%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 15.1K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	9.00	10.50	$9.75	15.4%	1.7K	0.95	1.8K
$190.00	Nov 6	0.26	0.36	$0.31	32.3%	1.4K	0.14	624
$200.00	Nov 6	0.01	0.02	$0.02	50.0%	724	0.01	812
$195.00	Nov 6	0.03	0.07	$0.05	80.0%	622	0.03	655
$180.00	Nov 6	4.50	5.95	$5.23	27.7%	432	0.82	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	0.50	0.73	$0.62	37.1%	437	0.18	28
$150.00	Nov 6	0.00	0.01	$0.01	100.0%	425	0.00	1.4K
$185.00	Nov 6	1.66	2.70	$2.18	47.7%	422	0.52	--
$175.00	Nov 13	0.95	1.30	$1.13	31.0%	288	0.18	27
$155.00	Nov 6	0.00	0.01	$0.01	100.0%	279	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 212.6%, max 244.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	113.0%	32.8%	244.6%	490	981
$185.00	Nov 6	Dec 18	109.1%	32.6%	234.3%	365	916
$187.50	Nov 6	Nov 20	113.6%	37.7%	201.3%	238	163
$182.50	Nov 6	Nov 20	105.2%	39.8%	164.6%	164	353

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	113.0%	32.8%	244.6%	452	419
$185.00	Nov 6	Dec 18	109.1%	32.6%	234.3%	441	279
$182.50	Nov 6	Nov 20	105.2%	39.8%	164.6%	161	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 0.53, avg 5.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Nov 13	$1.01	$1.49	$1.01	68%	1.48	$181.01
$175.00	$177.50	Nov 20	$1.47	$1.03	$1.47	78%	0.70	$176.47
$175.00	$180.00	Dec 11	$3.08	$1.92	$3.08	74%	0.62	$178.08
$180.00	$185.00	Dec 11	$2.55	$2.45	$2.55	64%	0.96	$182.55
$180.00	$182.50	Nov 20	$1.22	$1.28	$1.22	67%	1.05	$181.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Nov 13	$3.27	$1.73	$3.27	82%	0.53	$191.73
$187.50	$185.00	Nov 6	$1.22	$1.28	$1.22	71%	1.05	$186.28
$195.00	$192.50	Nov 20	$1.55	$0.95	$1.55	76%	0.61	$193.45
$195.00	$190.00	Dec 18	$2.82	$2.18	$2.82	66%	0.77	$192.18
$187.50	$185.00	Nov 13	$1.10	$1.40	$1.10	59%	1.27	$186.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.70, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Nov 20	$1.68	$1.68	$0.82	47%	2.05	$186.68
$200.00	$210.00	Nov 27	$1.15	$1.15	$8.85	81%	0.13	$201.15
$190.00	$195.00	Dec 11	$2.20	$2.20	$2.80	56%	0.79	$192.20
$190.00	$195.00	Nov 27	$1.90	$1.90	$3.10	60%	0.61	$191.90
$187.50	$190.00	Nov 6	$0.68	$0.68	$1.82	69%	0.37	$188.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Nov 20	$1.03	$1.03	$1.47	92%	0.70	$151.47
$170.00	$165.00	Dec 11	$1.16	$1.16	$3.84	80%	0.30	$168.84
$180.00	$170.00	Dec 4	$2.86	$2.86	$7.14	62%	0.40	$177.14
$165.00	$160.00	Nov 27	$0.62	$0.62	$4.38	89%	0.14	$164.38
$175.00	$170.00	Nov 27	$1.18	$1.18	$3.82	74%	0.31	$173.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.43, cheapest $2.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.22	113.6%	42.4%
$185.00	Nov 6	Nov 13	$2.35	109.1%	44.3%
$182.50	Nov 6	Nov 13	$2.92	105.2%	43.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 6	Nov 13	$2.42	109.1%	44.3%
$182.50	Nov 6	Nov 13	$2.26	105.2%	43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.21% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Nov 6	$1.90	$2.18	$4.08	$180.92	$189.08	2.21%
$187.50	Nov 6	$0.99	$3.40	$4.39	$183.11	$191.89	2.38%
$182.50	Nov 6	$3.40	$1.20	$4.60	$177.90	$187.10	2.50%
$180.00	Nov 6	$5.23	$0.62	$5.85	$174.15	$185.85	3.18%
$190.00	Nov 6	$0.31	$5.63	$5.94	$184.06	$195.94	3.22%
$192.50	Nov 6	$0.12	$7.70	$7.82	$184.68	$200.32	4.24%
$177.50	Nov 6	$7.78	$0.18	$7.96	$169.54	$185.46	4.32%
$185.00	Nov 13	$4.25	$4.60	$8.85	$176.15	$193.85	4.80%
$187.50	Nov 13	$3.21	$5.70	$8.91	$178.59	$196.41	4.84%
$180.00	Nov 13	$7.33	$2.38	$9.71	$170.29	$189.71	5.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.14% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$175.00	Nov 6	$0.12	$0.13	$0.25	$174.75	$192.75
$192.50	$177.50	Nov 6	$0.12	$0.18	$0.30	$177.20	$192.80
$190.00	$175.00	Nov 6	$0.31	$0.13	$0.44	$174.56	$190.44
$190.00	$177.50	Nov 6	$0.31	$0.18	$0.49	$177.01	$190.49
$192.50	$180.00	Nov 6	$0.12	$0.62	$0.74	$179.26	$193.24
$190.00	$180.00	Nov 6	$0.31	$0.62	$0.93	$179.07	$190.93
$215.00	$175.00	Nov 6	$1.07	$0.13	$1.20	$173.80	$216.20
$215.00	$177.50	Nov 6	$1.07	$0.18	$1.25	$176.25	$216.25
$210.00	$165.00	Nov 27	$0.37	$1.00	$1.37	$163.63	$211.37
$187.50	$175.00	Nov 6	$0.99	$0.13	$1.12	$173.88	$188.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 1.34, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	198/200	Nov 20	$1.43	$1.07	70%	1.34	$151.07	$198.93
150/152	192/195	Nov 20	$1.67	$0.83	60%	2.01	$150.83	$194.17
150/152	195/198	Nov 20	$1.52	$0.98	65%	1.55	$150.98	$196.52
150/152	205/210	Nov 20	$1.36	$3.64	81%	0.37	$151.14	$206.36
150/152	200/205	Nov 20	$1.57	$3.43	75%	0.46	$150.93	$201.57
155/158	192/195	Nov 13	$0.93	$1.57	70%	0.59	$156.57	$193.43
148/149	192/195	Nov 13	$0.82	$1.68	72%	0.49	$148.18	$193.32
155/158	202/205	Nov 13	$0.39	$2.11	88%	0.18	$157.11	$202.89
178/180	192/195	Nov 13	$1.53	$0.97	42%	1.58	$178.47	$194.03
155/158	198/200	Nov 13	$0.51	$1.99	82%	0.26	$156.99	$198.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.70	$9.30	20%	13.29
$180.00	$185.00	$190.00	Dec 11	$0.15	$4.85	20%	32.33
$175.00	$180.00	$185.00	Nov 27	$0.27	$4.73	23%	17.52
$175.00	$180.00	$185.00	Dec 4	$0.25	$4.75	22%	19.00
$185.00	$190.00	$195.00	Dec 11	$0.20	$4.80	20%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Nov 6	$0.24	$2.26	39%	9.42
$177.50	$180.00	$182.50	Nov 6	$0.14	$2.36	24%	16.86
$180.00	$182.50	$185.00	Nov 13	$0.06	$2.44	18%	40.67
$170.00	$175.00	$180.00	Nov 27	$0.40	$4.60	20%	11.50
$170.00	$175.00	$180.00	Dec 18	$0.29	$4.71	16%	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-0.15, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Dec 11	-$0.05	$9.95
$182.50	$185.00	1:2	Nov 6	-$0.40	$2.10
$190.00	$195.00	1:2	Nov 27	-$0.75	$4.25
$185.00	$187.50	1:2	Nov 6	-$0.08	$2.42
$195.00	$200.00	1:2	Nov 27	-$0.39	$4.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$195.00	1:2	Nov 6	-$0.15	$9.85
$190.00	$187.50	1:2	Nov 6	-$1.17	$1.33
$185.00	$182.50	1:2	Nov 6	-$0.22	$2.28
$170.00	$165.00	1:2	Dec 11	-$0.06	$4.94
$175.00	$170.00	1:2	Nov 27	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.59%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 18	$8.45	0.52	0.4%	4.59%	5.00%	9	476
$190.00	Dec 18	$6.25	0.43	3.1%	3.39%	6.52%	72	1.3K
$195.00	Dec 18	$4.45	0.35	5.8%	2.42%	8.26%	12	319
$185.00	Dec 11	$7.55	0.54	0.4%	4.10%	4.51%	4	6
$190.00	Dec 11	$5.30	0.44	3.1%	2.88%	6.00%	59	3
$200.00	Dec 18	$3.05	0.27	8.6%	1.66%	10.21%	50	1.0K
$195.00	Dec 11	$3.60	0.34	5.8%	1.95%	7.79%	1	1
$185.00	Dec 4	$6.75	0.51	0.4%	3.66%	4.08%	--	20
$190.00	Dec 4	$4.75	0.41	3.1%	2.58%	5.70%	--	15
$185.00	Nov 27	$6.10	0.51	0.4%	3.31%	3.72%	3	25

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 11,996

Total Puts 7,285

Put/Call Ratio 0.61

Net Difference 4,711

Prior's Put/Call Breakdown

Total Calls 3,020

Total Puts 2,063

Put/Call Ratio 0.68

Net Difference 957

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