Tour v528
ABNB
AIRBNB INC A
$156.08 -0.88%
$156.10 (+0.01%)🌙
as of 09/29 02:40 AM
(9/25 18:00) ◀
|
Monday, September 28, 2026 (2:40am)
January 2026
|
▶ (9/29 18:00)
◀ 9/28 02:40 ▶

Option Volume

Detail
ℹ
Current (09/29) 10,163
Calls: 5,932 (58%)
Puts: 4,231 (42%)
Prior (09/25) 17,168
Calls: 10,430 (61%)
Puts: 6,738 (39%)
Current vs Prior -40.80%
Calls: -43.13% (Calls)
Puts: -37.21% (Puts)
Prior 7-Day Total 65,918
Calls: 35,852 (54%)
Puts: 30,066 (46%)
Prior 7-Day Average 10,986
Calls: 5,121 (54%)
Puts: 4,295 (46%)
Current vs Prior 7-Day Avg -7.49%
Calls: +15.82%
Puts: -1.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $13.48M
Calls: $5.40M (40%)
Puts: $8.08M (60%)
Prior (09/25) $8.01M
Calls: $5.74M (72%)
Puts: $2.27M (28%)
Current vs Prior +68.32%
Calls: -5.88%
Puts: +255.72%
Prior 7-Day Total $49.89M
Calls: $32.84M (66%)
Puts: $17.05M (34%)
Prior 7-Day Average $8.32M
Calls: $4.69M (66%)
Puts: $2.44M (34%)
Current vs Prior 7-Day Avg +62.16%
Calls: +15.14%
Puts: +231.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.71
Prior (09/25) 0.65
Current vs Prior +10.41%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -17.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 109,895
Calls: 54,420 (50%)
Puts: 55,475 (50%)
Prior (09/25) 225,436
Calls: 108,187 (48%)
Puts: 117,249 (52%)
Current vs Prior -51.25%
Prior 7-Day Total 1,370,506
Calls: 669,261 (49%)
Puts: 701,245 (51%)
Prior 7-Day Average 228,417
Calls: 111,543 (49%)
Puts: 116,874 (51%)
Current vs Prior 7-Day Avg -51.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 4.43% | 6.34%7.46% | 14.38%
Prior 4.83% | 6.37%7.80% | 14.74%
Current vs Prior -8.27% | -0.42%-4.29% | -2.41%
Prior 7-Day Avg 3.67% | 5.41%5.11% | 11.70%
Current vs 7-Day Avg +20.65% | +17.19%+46.07% | +22.94%
Prior 7-Day Eod 4.83% | 6.37%7.80% | 14.74%
Current vs 7-Day Eod -8.27% | -0.42%-4.29% | -2.41%
Sentiment BULLISHBULLISH

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 70.60% | 26.31%
Calls: 63.75% | 28.48%
Puts: 77.47% | 24.14%
Current vs 7-Day Avg -29.78% | +117.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (62% higher). Below-average activity with volume down 41% vs prior. Declining open interest (down 51%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
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 1 of results (avg 5.5%, best 5.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 161.231.30$1.275.5%320.17711

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.61, cheapest $0.61)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 20.550.67$0.6119.7%1620.17170

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.7518.25$17.0014.7%10.89--
$142.00Oct 1613.9516.45$15.2016.4%10.87--
$143.00Oct 1612.9515.55$14.2518.2%10.852
$148.00Oct 98.0511.20$9.6332.7%10.84--
$141.00Nov 617.0020.10$18.5516.7%30.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 212.0515.90$13.9827.5%10.94--
$180.00Oct 222.0525.40$23.7314.1%10.93--
$167.50Oct 29.9513.40$11.6829.5%20.93--
$165.00Oct 27.9510.50$9.2327.6%30.91127
$175.00Oct 1618.1520.50$19.3312.2%20.90462

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 4.1K, top 589)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 20.971.29$1.1328.3%5890.28453
$160.00Oct 163.253.70$3.4812.9%2970.401.7K
$177.50Oct 230.260.67$0.4787.2%2180.082
$170.00Oct 160.631.13$0.8856.8%1760.15602
$157.50Oct 163.805.30$4.5533.0%1500.47569
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 90.822.45$1.6499.4%1850.271.6K
$150.00Oct 20.550.67$0.6119.7%1620.17170
$160.00Oct 166.308.00$7.1523.8%1380.60787
$135.00Oct 230.300.92$0.61101.6%1300.08--
$135.00Oct 300.640.92$0.7835.9%880.0944

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 8.1%, max 15.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Oct 16Oct 2335.5%32.0%10.8%31.3K
$162.50Oct 2Oct 3042.1%38.1%10.6%97449
$155.00Oct 2Oct 3041.4%37.5%10.3%5110
$160.00Oct 2Oct 3040.2%39.3%2.4%610453
$152.50Oct 2Nov 640.4%39.6%1.9%36420
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 2Oct 2340.4%35.0%15.5%30486
$155.00Oct 2Oct 3041.4%37.5%10.3%80376
$160.00Oct 2Oct 2340.2%37.0%8.7%1896
$157.50Oct 2Oct 2341.2%38.6%6.7%69247
$150.00Oct 2Nov 641.1%39.5%4.1%182170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.51, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$141.00$152.50Nov 6$7.62$3.88$7.6279%0.51$148.62
$165.00$170.00Nov 6$1.02$3.98$1.0236%3.90$166.02
$155.00$157.50Oct 23$0.80$1.70$0.8054%2.13$155.80
$152.50$157.50Nov 6$2.45$2.55$2.4560%1.04$154.95
$157.50$160.00Oct 9$0.67$1.83$0.6744%2.73$158.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Oct 9$1.08$1.42$1.0864%1.31$158.92
$148.00$145.00Oct 30$0.36$2.64$0.3629%7.33$147.64
$155.00$152.50Oct 16$0.72$1.78$0.7245%2.47$154.28
$165.00$155.00Oct 30$5.62$4.38$5.6268%0.78$159.38
$160.00$157.50Oct 16$1.20$1.30$1.2060%1.08$158.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.08, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$165.00Nov 6$3.90$3.90$3.6050%1.08$161.40
$165.00$167.50Oct 9$1.03$1.03$1.4776%0.70$166.03
$167.50$172.50Oct 23$1.22$1.22$3.7877%0.32$168.72
$175.00$180.00Oct 30$1.05$1.05$3.9582%0.27$176.05
$160.00$162.50Oct 9$1.23$1.23$1.2764%0.97$161.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 30$1.07$1.07$3.9383%0.27$138.93
$152.50$150.00Oct 23$1.42$1.42$1.0861%1.31$151.08
$144.00$142.00Oct 23$0.79$0.79$1.2178%0.65$143.21
$152.50$150.00Oct 9$1.20$1.20$1.3063%0.92$151.30
$152.50$150.00Oct 16$1.22$1.22$1.2862%0.95$151.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.55, cheapest $1.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Oct 2Oct 9$1.2841.2%39.4%
$155.00Oct 2Oct 9$1.3741.4%40.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Oct 2Oct 9$1.6241.2%39.4%
$155.00Oct 2Oct 9$1.9241.4%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 3.50% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Oct 2$3.33$2.14$5.47$149.53$160.473.50%
$157.50Oct 2$2.04$3.58$5.62$151.88$163.123.60%
$152.50Oct 2$4.93$1.16$6.09$146.41$158.593.90%
$160.00Oct 2$1.13$5.08$6.21$153.79$166.213.98%
$157.50Oct 9$3.32$5.20$8.52$148.98$166.025.46%
$155.00Oct 9$4.70$4.06$8.76$146.24$163.765.61%
$160.00Oct 9$2.65$6.28$8.93$151.07$168.935.72%
$152.50Oct 9$6.20$2.84$9.04$143.46$161.545.79%
$165.00Oct 2$0.24$9.23$9.47$155.53$174.476.07%
$155.00Oct 16$5.70$4.30$10.00$145.00$165.006.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.35% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Oct 2$0.18$0.37$0.55$147.45$168.05
$165.00$148.00Oct 2$0.24$0.37$0.61$147.39$165.61
$167.50$149.00Oct 2$0.18$0.53$0.71$148.29$168.21
$165.00$149.00Oct 2$0.24$0.53$0.77$148.23$165.77
$167.50$150.00Oct 2$0.18$0.61$0.79$149.21$168.29
$165.00$150.00Oct 2$0.24$0.61$0.85$149.15$165.85
$162.50$148.00Oct 2$0.68$0.37$1.05$146.95$163.55
$162.50$149.00Oct 2$0.68$0.53$1.21$147.79$163.71
$162.50$150.00Oct 2$0.68$0.61$1.29$148.71$163.79
$167.50$152.50Oct 2$0.18$1.16$1.34$151.16$168.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 0.74, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140175/180Oct 30$2.12$2.8865%0.74$137.88$177.12
147/149165/168Oct 9$1.56$0.9451%1.66$147.44$166.56
142/144175/178Oct 23$1.05$1.4567%0.72$142.95$176.05
143/145168/170Oct 30$1.41$1.0948%1.29$143.59$168.91
148/149168/170Oct 30$1.59$0.9140%1.75$147.41$169.09
140/141162/165Oct 2$0.66$1.8475%0.36$140.34$163.16
142/144162/165Oct 23$1.39$1.1145%1.25$142.61$163.89
145/146170/172Oct 16$0.91$1.5964%0.57$145.09$170.91
140/143168/170Oct 30$1.46$1.5451%0.95$141.54$168.96
125/130175/180Oct 30$1.27$3.7374%0.34$128.73$176.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 9$0.12$2.3819%19.83
$155.00$157.50$160.00Oct 16$0.08$2.4215%30.25
$150.00$152.50$155.00Oct 16$0.09$2.4116%26.78
$152.50$155.00$157.50Oct 2$0.31$2.1929%7.06
$155.00$157.50$160.00Oct 2$0.38$2.1229%5.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Oct 2$0.06$2.4429%40.67
$160.00$165.00$170.00Oct 16$0.52$4.4825%8.62
$152.50$155.00$157.50Oct 2$0.46$2.0429%4.43
$141.00$142.00$143.00Oct 16$0.06$0.942%15.67
$150.00$152.50$155.00Oct 2$0.43$2.0726%4.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-4.23, 85 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$141.00$152.501:2Nov 6-$3.31$8.19
$157.50$165.001:2Nov 6-$0.68$6.82
$148.00$152.501:2Oct 9-$2.77$1.73
$157.50$160.001:2Oct 2-$0.22$2.28
$160.00$162.501:2Oct 9-$0.19$2.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Oct 2-$4.23$5.77
$165.00$155.001:2Oct 30-$0.76$9.24
$165.00$160.001:2Oct 2-$0.93$4.07
$155.00$152.501:2Oct 2-$0.18$2.32
$157.50$155.001:2Oct 2-$0.70$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.61%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Nov 6$7.200.500.9%4.61%5.52%3--
$165.00Nov 6$3.450.365.7%2.21%7.93%1--
$157.50Oct 30$5.600.490.9%3.59%4.50%5919
$170.00Nov 6$2.020.298.9%1.29%10.21%62
$160.00Oct 30$4.000.442.5%2.56%5.07%21--
$175.00Nov 6$1.340.2212.1%0.86%12.98%163
$162.50Oct 30$3.050.384.1%1.95%6.07%2--
$165.00Oct 30$2.150.325.7%1.38%7.09%542
$167.50Oct 30$1.680.287.3%1.08%8.39%742
$160.00Oct 16$3.250.402.5%2.08%4.59%2971.7K

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 5,932
Total Puts 4,231
Put/Call Ratio 0.71
Net Difference 1,701

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 35,852
Total Puts 30,066
Average Put/Call Ratio 0.86
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