Tour v528
ABNB
AIRBNB INC A
$157.47 +4.02%
$158.58 (+0.70%)🌙
as of 09/25 06:00 PM
(9/25 15:10) ◀
|
Friday, September 25, 2026 (6:00pm)
January 2026
|
▶ (9/28 02:40)
◀ 9/25 18:00 ▶

Option Volume

Detail
ℹ
Current (09/25) 17,168
Calls: 10,430 (61%)
Puts: 6,738 (39%)
Prior (09/24) 17,148
Calls: 8,731 (51%)
Puts: 8,417 (49%)
Current vs Prior +0.12%
Calls: +19.46% (Calls)
Puts: -19.95% (Puts)
Prior 7-Day Total 71,728
Calls: 38,591 (54%)
Puts: 33,137 (46%)
Prior 7-Day Average 10,246
Calls: 5,513 (54%)
Puts: 4,733 (46%)
Current vs Prior 7-Day Avg +67.54%
Calls: +89.19%
Puts: +42.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $8.01M
Calls: $5.74M (72%)
Puts: $2.27M (28%)
Prior (09/24) $10.11M
Calls: $4.13M (41%)
Puts: $5.98M (59%)
Current vs Prior -20.77%
Calls: +38.81%
Puts: -61.98%
Prior 7-Day Total $57.94M
Calls: $40.00M (69%)
Puts: $17.94M (31%)
Prior 7-Day Average $8.28M
Calls: $5.71M (69%)
Puts: $2.56M (31%)
Current vs Prior 7-Day Avg -3.22%
Calls: +0.42%
Puts: -11.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.65
Prior (09/24) 0.96
Current vs Prior -32.99%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -26.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 225,436
Calls: 108,187 (48%)
Puts: 117,249 (52%)
Prior (09/24) 220,694
Calls: 105,705 (48%)
Puts: 114,989 (52%)
Current vs Prior +2.15%
Prior 7-Day Total 1,609,777
Calls: 787,775 (49%)
Puts: 822,002 (51%)
Prior 7-Day Average 229,968
Calls: 112,539 (49%)
Puts: 117,428 (51%)
Current vs Prior 7-Day Avg -1.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.17% | 4.83%7.80% | 14.74%
Prior 2.73% | 5.12%7.85% | 14.55%
Current vs Prior +76.49% | +24.42%-0.62% | +1.29%
Prior 7-Day Avg 3.38% | 5.19%4.33% | 10.78%
Current vs 7-Day Avg +42.71% | +22.64%+80.22% | +36.71%
Prior 7-Day Eod 1.90% | 4.71%7.85% | 14.55%
Current vs 7-Day Eod +154.35% | +35.18%-0.62% | +1.29%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.58% | 57.25%
Calls: 38.76% | 63.51%
Puts: 60.40% | 50.99%
Prior 49.58% | 57.25%
Calls: 38.76% | 63.51%
Puts: 60.40% | 50.99%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 64.98% | 16.84%
Calls: 61.76% | 19.58%
Puts: 69.85% | 16.91%
Current vs 7-Day Avg -23.70% | +239.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($5.74M). Bullish P/C ratio of 0.65. P/C ratio dropping 33% - sentiment shifting bullish.

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 NEUTRAL
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

📈 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 1 of results (avg 6.4%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 169.8010.45$10.136.4%1080.741.3K
PUTS (0)
No puts meet the criteria

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. 73 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Sep 2518.8522.55$20.7017.9%21.0011
$150.00Sep 255.859.50$7.6847.5%641.00301
$155.00Sep 252.232.70$2.4719.0%3701.00281
$130.00Oct 1626.3529.95$28.1512.8%11.0050
$135.00Oct 221.1523.90$22.5312.2%10.98600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 225.6529.05$27.3512.4%11.002
$172.50Sep 2512.9516.30$14.6322.9%10.992
$170.00Sep 2511.1513.70$12.4320.5%10.99--
$182.50Sep 2522.9026.65$24.7815.1%--0.9911
$165.00Sep 256.258.70$7.4832.8%30.9930

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 11.8K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 163.804.50$4.1516.9%1.1K0.431.4K
$160.00Oct 21.742.06$1.9016.8%5780.38140
$162.50Oct 21.011.41$1.2133.1%5630.27105
$157.50Sep 250.000.87$0.44197.7%5410.43104
$152.50Sep 254.655.85$5.2522.9%4800.76307
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 162.703.20$2.9516.9%1.2K0.34143
$142.00Oct 160.271.02$0.65115.4%1.0K0.101
$152.50Oct 20.911.35$1.1338.9%3600.24478
$150.00Oct 161.952.28$2.1115.6%3150.271.8K
$146.00Oct 161.111.50$1.3129.8%1840.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1353.5%, max 2892.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 25Oct 30599.2%37.1%1515.4%501338
$157.50Sep 25Oct 30121.9%32.1%280.3%544122
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 301084.4%36.2%2892.1%14344
$152.50Sep 25Oct 23599.2%31.5%1802.2%20255
$157.50Sep 25Oct 23121.9%32.3%277.3%1031

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.81, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$162.50Oct 9$0.57$1.93$0.5742%3.39$160.57
$150.00$152.50Oct 9$1.54$0.96$1.5477%0.62$151.54
$149.00$150.00Oct 2$0.57$0.43$0.5787%0.75$149.57
$150.00$152.50Oct 16$1.50$1.00$1.5074%0.67$151.50
$180.00$185.00Nov 6$0.38$4.62$0.3816%12.16$180.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Sep 25$1.38$1.12$1.3899%0.81$158.62
$160.00$157.50Oct 9$0.80$1.70$0.8058%2.12$159.20
$149.00$145.00Oct 23$0.46$3.54$0.4626%7.70$148.54
$155.00$152.50Oct 9$0.47$2.03$0.4739%4.32$154.53
$140.00$135.00Oct 30$0.20$4.80$0.2014%24.00$139.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.45, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$180.00Nov 6$4.05$4.05$10.9560%0.37$169.05
$177.50$180.00Oct 30$0.69$0.69$1.8184%0.38$178.19
$165.00$167.50Oct 9$0.84$0.84$1.6673%0.51$165.84
$172.50$175.00Oct 16$0.61$0.61$1.8983%0.32$173.11
$157.50$160.00Sep 25$0.43$0.43$2.0757%0.21$157.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$140.00Nov 6$4.69$4.69$10.3158%0.45$150.31
$142.00$140.00Sep 25$0.97$0.97$1.0387%0.94$141.03
$152.50$150.00Sep 25$1.04$1.04$1.4675%0.71$151.46
$139.00$138.00Oct 23$0.67$0.67$0.3387%2.03$138.33
$155.00$152.50Oct 23$1.45$1.45$1.0558%1.38$153.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.33, cheapest $2.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Sep 25Oct 2$2.67121.9%34.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Sep 25Oct 2$2.00121.9%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 0.88% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Sep 25$0.44$0.95$1.39$156.11$158.890.88%
$160.00Sep 25$0.01$2.33$2.34$157.66$162.341.49%
$155.00Sep 25$2.47$0.14$2.61$152.39$157.611.66%
$162.50Sep 25$0.01$4.90$4.91$157.59$167.413.12%
$157.50Oct 2$3.11$2.95$6.06$151.44$163.563.85%
$160.00Oct 2$1.90$4.18$6.08$153.92$166.083.86%
$152.50Sep 25$5.25$1.07$6.32$146.18$158.824.01%
$155.00Oct 2$4.65$1.87$6.52$148.48$161.524.14%
$162.50Oct 2$1.21$5.73$6.94$155.56$169.444.41%
$165.00Sep 25$0.01$7.48$7.49$157.51$172.494.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.37% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$155.00Sep 25$0.44$0.14$0.58$154.42$158.08
$167.50$149.00Oct 2$0.34$0.53$0.87$148.13$168.37
$167.50$150.00Oct 2$0.34$0.73$1.07$148.93$168.57
$165.00$149.00Oct 2$0.62$0.53$1.15$147.85$166.15
$185.00$155.00Sep 25$1.07$0.14$1.21$153.79$186.21
$187.50$149.00Oct 2$0.74$0.53$1.27$147.73$188.77
$165.00$150.00Oct 2$0.62$0.73$1.35$148.65$166.35
$187.50$150.00Oct 2$0.74$0.73$1.47$148.53$188.97
$167.50$152.50Oct 2$0.34$1.13$1.47$151.03$168.97
$157.50$152.50Sep 25$0.44$1.07$1.51$150.99$159.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 0.89, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138178/180Sep 25$1.18$1.3285%0.89$136.82$178.68
143/144178/180Sep 25$1.18$1.3282%0.89$142.82$178.68
140/142178/180Sep 25$1.09$1.4183%0.77$140.91$178.59
140/142178/180Oct 30$1.41$1.0966%1.29$140.59$178.91
150/152178/180Sep 25$1.16$1.3472%0.87$151.34$178.66
145/147178/180Oct 30$1.48$1.0258%1.45$145.52$178.98
138/139170/172Oct 23$1.26$1.2464%1.02$137.74$171.26
138/139168/170Oct 23$1.31$1.1958%1.10$137.69$168.81
138/139165/168Oct 23$1.42$1.0853%1.31$137.58$166.42
140/142175/178Oct 30$1.17$1.3362%0.88$140.83$176.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 3.39, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Sep 25$1.60$0.9099%0.56
$157.50$160.00$162.50Sep 25$0.43$2.0743%4.81
$160.00$162.50$165.00Oct 2$0.10$2.4022%24.00
$150.00$152.50$155.00Oct 2$0.08$2.4219%30.25
$155.00$157.50$160.00Oct 9$0.17$2.3320%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Sep 25$0.57$1.9385%3.39
$167.50$175.00$182.50Oct 30$0.49$7.0118%14.31
$155.00$157.50$160.00Oct 2$0.15$2.3526%15.67
$150.00$155.00$160.00Oct 30$0.40$4.6022%11.50
$160.00$162.50$165.00Oct 16$0.13$2.3713%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-3.47, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$145.001:2Oct 2-$3.47$6.53
$155.00$165.001:2Nov 6-$0.76$9.24
$162.50$165.001:2Oct 2-$0.03$2.47
$157.50$160.001:2Oct 2-$0.69$1.81
$175.00$180.001:2Oct 23-$0.18$4.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Sep 25-$2.53$2.47
$157.50$155.001:2Oct 9-$0.77$1.73
$155.00$152.501:2Oct 2-$0.39$2.11
$145.00$141.001:2Oct 23-$0.31$3.69
$157.50$155.001:2Oct 2-$0.79$1.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.54%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Nov 6$4.000.404.8%2.54%7.32%13
$160.00Oct 30$5.100.461.6%3.24%4.85%38
$165.00Oct 30$3.000.364.8%1.91%6.69%340
$157.50Oct 30$5.650.520.0%3.59%3.61%318
$167.50Oct 30$2.520.316.4%1.60%7.97%339
$162.50Oct 23$3.600.393.2%2.29%5.48%512
$165.00Oct 23$2.910.344.8%1.85%6.63%1423
$157.50Oct 16$5.100.510.0%3.24%3.26%57534
$170.00Oct 30$1.730.278.0%1.10%9.06%215
$167.50Oct 23$2.280.286.4%1.45%7.82%1963

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 10,430
Total Puts 6,738
Put/Call Ratio 0.65
Net Difference 3,692

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 38,591
Total Puts 33,137
Average Put/Call Ratio 0.88
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...

Chart Title

Price — Past 7 Days

Add Card

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