Tour v528
ABNB
AIRBNB INC A
$151.39 +1.21%
$151.65 (+0.17%)🌙
as of 09/24 06:00 PM
(9/24 16:00) ◀
|
Thursday, September 24, 2026 (6:00pm)
January 2026
|
▶ (9/25 15:10)
◀ 9/24 18:00 ▶

Option Volume

Detail
ℹ
Current (09/24) 17,148
Calls: 8,731 (51%)
Puts: 8,417 (49%)
Prior (09/21) 7,942
Calls: 4,753 (60%)
Puts: 3,189 (40%)
Current vs Prior +115.92%
Calls: +83.69% (Calls)
Puts: +163.94% (Puts)
Prior 7-Day Total 50,041
Calls: 26,381 (53%)
Puts: 23,660 (47%)
Prior 7-Day Average 7,148
Calls: 3,768 (53%)
Puts: 3,380 (47%)
Current vs Prior 7-Day Avg +139.88%
Calls: +131.67%
Puts: +149.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $10.11M
Calls: $4.13M (41%)
Puts: $5.98M (59%)
Prior (09/21) $8.31M
Calls: $6.67M (80%)
Puts: $1.64M (20%)
Current vs Prior +21.69%
Calls: -38.01%
Puts: +264.46%
Prior 7-Day Total $51.89M
Calls: $39.01M (75%)
Puts: $12.88M (25%)
Prior 7-Day Average $7.41M
Calls: $5.57M (75%)
Puts: $1.84M (25%)
Current vs Prior 7-Day Avg +36.39%
Calls: -25.81%
Puts: +224.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.96
Prior (09/21) 0.67
Current vs Prior +43.68%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +7.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/24) 220,694
Calls: 105,705 (48%)
Puts: 114,989 (52%)
Prior (09/21) 199,868
Calls: 95,816 (48%)
Puts: 104,052 (52%)
Current vs Prior +10.42%
Prior 7-Day Total 1,641,902
Calls: 811,363 (49%)
Puts: 830,539 (51%)
Prior 7-Day Average 234,557
Calls: 115,909 (49%)
Puts: 118,648 (51%)
Current vs Prior 7-Day Avg -5.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.73% | 5.12%7.85% | 14.55%
Prior 4.27% | 5.43%7.51% | 14.40%
Current vs Prior -36.01% | -5.73%+4.49% | +1.03%
Prior 7-Day Avg 3.57% | 5.32%3.65% | 9.77%
Current vs 7-Day Avg -23.40% | -3.73%+114.99% | +48.88%
Prior 7-Day Eod 4.27% | 5.43%7.51% | 14.40%
Current vs 7-Day Eod -36.01% | -5.73%+4.49% | +1.03%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.58% | 57.25%
Calls: 38.76% | 63.51%
Puts: 60.40% | 50.99%
Prior 135.22% | 12.92%
Calls: 120.45% | 13.51%
Puts: 150.00% | 12.33%
Current vs Prior -63.33% | +343.11%
Prior 7-Day Avg 57.95% | 9.68%
Calls: 56.39% | 9.84%
Puts: 59.51% | 9.52%
Current vs 7-Day Avg -14.44% | +491.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 116% vs prior - elevated interest. Volume explosion - 140% above 7-day average (17,148 vs avg 7,148). P/C ratio rising 44% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 6.5%, best 4.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 165.906.45$6.188.9%4230.58964
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1614.0014.60$14.304.2%330.84650

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. 80 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 1625.3528.65$27.0012.2%--0.9794
$135.00Oct 215.0018.35$16.6820.1%--0.96600
$130.00Oct 1620.4024.20$22.3017.0%20.9551
$140.00Sep 259.7012.90$11.3028.3%10.944
$137.00Sep 2512.7015.85$14.2722.1%150.934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 217.1020.35$18.7317.4%521.0091
$180.00Oct 226.5030.40$28.4513.7%71.002
$180.00Oct 1626.7530.30$28.5312.4%1661.00121
$170.00Sep 2517.2519.90$18.5814.3%320.9916
$167.50Sep 2514.3517.80$16.0821.5%520.9823

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 10.0K, top 975)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 160.080.38$0.23130.4%8030.041.7K
$175.00Oct 160.200.58$0.3997.4%6650.071.1K
$150.00Oct 165.906.45$6.188.9%4230.58964
$160.00Oct 162.002.39$2.2017.7%3880.291.3K
$155.00Oct 163.404.15$3.7819.8%3440.42627
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 164.254.70$4.4710.1%9750.431.6K
$140.00Oct 20.000.59$0.30196.7%5010.07122
$150.00Sep 250.501.17$0.8479.8%4350.341.3K
$148.00Sep 250.210.72$0.47108.5%3420.2020
$143.00Sep 250.010.12$0.07157.1%3100.038

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.8%, max 36.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Sep 25Nov 646.9%40.8%15.1%130284
$152.50Sep 25Nov 647.0%44.0%6.7%304184
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 25Oct 3048.1%35.1%36.8%4064
$150.00Sep 25Oct 3046.9%36.2%29.5%4491.3K
$148.00Sep 25Oct 254.1%42.7%26.7%34451
$152.50Sep 25Oct 3047.0%38.5%22.1%8230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 4.81, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$148.00Oct 16$1.37$1.63$1.3771%1.19$146.37
$150.00$152.50Oct 16$0.70$1.80$0.7058%2.57$150.70
$137.00$138.00Sep 25$0.34$0.66$0.3493%1.94$137.34
$165.00$167.50Oct 30$0.13$2.37$0.1324%18.23$165.13
$145.00$149.00Oct 9$2.38$1.62$2.3875%0.68$147.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Oct 23$0.43$2.07$0.4357%4.81$154.57
$160.00$157.50Oct 9$1.56$0.94$1.5680%0.60$158.44
$170.00$147.00Nov 6$14.13$8.87$14.1378%0.63$155.87
$155.00$152.50Oct 9$1.08$1.42$1.0860%1.31$153.92
$155.00$152.50Oct 16$1.03$1.47$1.0358%1.43$153.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.81, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Oct 23$1.12$1.12$1.3878%0.81$168.62
$177.50$180.00Sep 25$0.85$0.85$1.6588%0.52$178.35
$160.00$162.50Oct 16$1.15$1.15$1.3571%0.85$161.15
$155.00$157.50Oct 30$1.60$1.60$0.9055%1.78$156.60
$152.50$155.00Oct 16$1.70$1.70$0.8050%2.13$154.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$144.00Nov 6$1.55$1.55$1.4561%1.07$145.45
$145.00$144.00Oct 16$0.75$0.75$0.2571%3.00$144.25
$143.00$141.00Oct 2$0.64$0.64$1.3682%0.47$142.36
$147.00$145.00Oct 16$0.97$0.97$1.0365%0.94$146.03
$148.00$147.00Oct 2$0.63$0.63$0.3766%1.70$147.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.90, cheapest $1.62)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$2.0347.0%37.7%
$150.00Sep 25Oct 2$1.9946.9%40.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$1.6247.0%37.7%
$150.00Sep 25Oct 2$1.9546.9%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.94% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 25$2.09$0.84$2.93$147.07$152.931.94%
$152.50Sep 25$0.95$2.05$3.00$149.50$155.501.98%
$149.00Sep 25$3.07$0.56$3.63$145.37$152.632.40%
$155.00Sep 25$0.18$4.00$4.18$150.82$159.182.76%
$157.50Sep 25$0.05$6.00$6.05$151.45$163.554.00%
$152.50Oct 2$2.98$3.67$6.65$145.85$159.154.39%
$145.00Sep 25$6.57$0.23$6.80$138.20$151.804.49%
$150.00Oct 2$4.08$2.79$6.87$143.13$156.874.54%
$155.00Oct 2$1.93$5.25$7.18$147.82$162.184.74%
$149.00Oct 2$4.72$2.49$7.21$141.79$156.214.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.28% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$146.00Sep 25$0.18$0.25$0.43$145.57$155.43
$155.00$147.00Sep 25$0.18$0.29$0.47$146.53$155.47
$155.00$148.00Sep 25$0.18$0.47$0.65$147.35$155.65
$155.00$149.00Sep 25$0.18$0.56$0.74$148.26$155.74
$155.00$150.00Sep 25$0.18$0.84$1.02$148.98$156.02
$177.50$146.00Sep 25$1.07$0.25$1.32$144.68$178.82
$162.50$145.00Oct 2$0.28$0.93$1.21$143.79$163.71
$177.50$147.00Sep 25$1.07$0.29$1.36$145.64$178.86
$152.50$146.00Sep 25$0.95$0.25$1.20$144.80$153.70
$152.50$147.00Sep 25$0.95$0.29$1.24$145.76$153.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 3.10, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
143/145168/170Oct 23$1.89$0.6147%3.10$143.11$169.39
145/147160/162Oct 16$2.12$0.3836%5.58$144.88$162.12
144/145178/180Sep 25$1.01$1.4979%0.68$143.99$178.51
144/145160/162Oct 16$1.90$0.6042%3.17$143.10$161.90
135/138168/170Oct 23$1.57$1.4360%1.10$136.43$169.07
138/139168/170Oct 23$1.42$1.0858%1.31$137.58$168.92
140/143168/170Oct 23$1.80$1.2052%1.50$141.20$169.30
135/138178/180Oct 30$1.29$1.7168%0.75$136.71$178.79
135/138168/170Oct 30$1.57$1.4359%1.10$136.43$169.07
140/142168/170Oct 30$1.53$0.9752%1.58$140.47$169.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 5.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 25$0.37$2.1354%5.76
$165.00$170.00$175.00Nov 6$0.06$4.9414%82.33
$152.50$155.00$157.50Oct 2$0.07$2.4325%34.71
$157.50$160.00$162.50Oct 23$0.06$2.4412%40.67
$155.00$157.50$160.00Sep 25$0.11$2.3910%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 25$0.05$2.4534%49.00
$135.00$140.00$145.00Oct 9$0.24$4.7616%19.83
$150.00$152.50$155.00Sep 25$0.74$1.7654%2.38
$155.00$160.00$165.00Oct 30$0.49$4.5122%9.20
$165.00$167.50$170.00Oct 16$0.05$2.457%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.36, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$147.001:2Oct 2-$0.36$6.64
$140.00$145.001:2Sep 25-$1.84$3.16
$157.50$160.001:2Oct 9-$0.07$2.43
$170.00$175.001:2Nov 6-$0.38$4.62
$160.00$162.501:2Oct 9-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Oct 23-$2.86$7.14
$155.00$152.501:2Sep 25-$0.10$2.40
$180.00$170.001:2Oct 2-$9.01$0.99
$145.00$140.001:2Oct 9-$0.44$4.56
$157.50$155.001:2Sep 25-$2.00$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.86%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Nov 6$5.850.472.4%3.86%6.25%1--
$152.50Nov 6$6.800.520.7%4.49%5.22%5--
$152.50Oct 30$5.650.510.7%3.73%4.47%287
$155.00Oct 30$4.600.452.4%3.04%5.42%4109
$165.00Nov 6$2.220.299.0%1.47%10.46%5--
$155.00Oct 23$4.300.432.4%2.84%5.22%822
$157.50Oct 30$3.450.394.0%2.28%6.31%--18
$152.50Oct 23$5.100.500.7%3.37%4.10%1610
$157.50Oct 23$3.300.374.0%2.18%6.22%644
$160.00Oct 30$2.550.345.7%1.68%7.37%36

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 8,731
Total Puts 8,417
Put/Call Ratio 0.96
Net Difference 314

Prior's Put/Call Breakdown

Total Calls 4,753
Total Puts 3,189
Put/Call Ratio 0.67
Net Difference 1,564

Prior 7-Day Put/Call Summary

Total Calls 26,381
Total Puts 23,660
Average Put/Call Ratio 0.90
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All