Tour v529
ABNB
AIRBNB INC A
$160.65 +2.35%
$160.80 (+0.09%)🌙
as of 09/30 11:30 PM
(9/29 18:00) ◀
|
Wednesday, September 30, 2026 (11:30pm)
January 2026
|
▶ (10/1 18:00)
◀ 9/30 23:30 ▶

Option Volume

Detail
ℹ
Current (09/30) 12,956
Calls: 8,777 (68%)
Puts: 4,179 (32%)
Prior (09/29) 9,591
Calls: 3,376 (35%)
Puts: 6,215 (65%)
Current vs Prior +35.08%
Calls: +159.98% (Calls)
Puts: -32.76% (Puts)
Prior 7-Day Total 81,403
Calls: 42,919 (53%)
Puts: 38,484 (47%)
Prior 7-Day Average 11,629
Calls: 6,131 (53%)
Puts: 5,497 (47%)
Current vs Prior 7-Day Avg +11.41%
Calls: +43.15%
Puts: -23.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $7.99M
Calls: $6.09M (76%)
Puts: $1.90M (24%)
Prior (09/29) $5.34M
Calls: $2.56M (48%)
Puts: $2.78M (52%)
Current vs Prior +49.67%
Calls: +137.84%
Puts: -31.64%
Prior 7-Day Total $59.68M
Calls: $32.43M (54%)
Puts: $27.24M (46%)
Prior 7-Day Average $8.53M
Calls: $4.63M (54%)
Puts: $3.89M (46%)
Current vs Prior 7-Day Avg -6.31%
Calls: +31.43%
Puts: -51.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.48
Prior (09/29) 1.84
Current vs Prior -74.14%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -51.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30) 111,045
Calls: 62,815 (57%)
Puts: 48,230 (43%)
Prior (09/29) 226,615
Calls: 108,777 (48%)
Puts: 117,838 (52%)
Current vs Prior -51.00%
Prior 7-Day Total 1,466,101
Calls: 713,350 (49%)
Puts: 752,751 (51%)
Prior 7-Day Average 209,443
Calls: 101,907 (49%)
Puts: 107,535 (51%)
Current vs Prior 7-Day Avg -46.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.22% | 5.90%6.85% | 14.30%
Prior 3.84% | 5.84%6.90% | 14.32%
Current vs Prior -16.07% | +1.12%-0.67% | -0.08%
Prior 7-Day Avg 3.85% | 5.65%5.95% | 12.84%
Current vs 7-Day Avg -16.19% | +4.41%+15.13% | +11.42%
Prior 7-Day Eod 3.84% | 5.84%6.90% | 14.32%
Current vs 7-Day Eod -16.07% | +1.12%-0.67% | -0.08%
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 71.72% | 37.64%
Calls: 61.88% | 41.11%
Puts: 81.55% | 34.16%
Current vs 7-Day Avg -30.87% | +52.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($6.09M) vs puts ($1.90M). Extreme bullish P/C ratio of 0.48 - heavy call buying (8,777 calls vs 4,179 puts). P/C ratio dropping 74% - sentiment shifting bullish. Declining open interest (down 51%) indicates positions being closed.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 7.2%, best 6.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 163.053.25$3.156.3%1460.39984
$175.00Oct 160.750.81$0.787.7%850.14767
$155.00Oct 168.108.75$8.437.7%1860.71860
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.78, cheapest $0.78)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 160.750.81$0.787.7%850.14767
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1620.0023.00$21.5014.0%10.95--
$148.00Oct 211.5514.95$13.2525.7%20.951
$152.50Oct 27.359.70$8.5227.6%20.95--
$143.00Oct 1617.5019.85$18.6812.6%10.92--
$150.00Oct 910.4013.20$11.8023.7%30.8834
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1617.7520.45$19.1014.1%10.95--
$175.00Oct 1613.4516.50$14.9820.4%10.88461
$175.00Oct 2313.2016.65$14.9323.1%40.8313
$165.00Oct 23.856.10$4.9745.3%10.81120
$170.00Oct 169.3011.70$10.5022.9%770.77--

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 6.8K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 164.756.20$5.4826.5%1.0K0.552.0K
$172.50Oct 160.961.36$1.1634.5%3850.1876
$165.00Oct 91.922.39$2.1621.8%2920.3565
$167.50Oct 161.982.61$2.3027.4%2810.311.2K
$160.00Oct 22.132.45$2.2914.0%2310.57536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 161.111.28$1.2014.2%6220.171.8K
$150.00Oct 20.050.10$0.0862.5%2010.03327
$155.00Oct 20.280.37$0.3327.3%1590.12416
$152.50Oct 20.100.14$0.1233.3%960.05485
$155.00Oct 162.162.62$2.3919.2%920.30883

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 18.3%, max 31.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 2Oct 3045.6%38.3%19.1%106518
$157.50Oct 2Oct 3041.5%36.8%12.9%36144
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 2Oct 2345.6%34.8%31.1%34148
$165.00Oct 2Oct 1641.3%36.0%14.7%4120
$160.00Oct 2Oct 3040.3%35.4%13.8%7572

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 3.17, avg 5.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$165.00Oct 23$0.60$1.90$0.6048%3.17$163.10
$152.50$155.00Oct 9$1.52$0.98$1.5282%0.64$154.02
$157.50$160.00Oct 9$1.15$1.35$1.1564%1.17$158.65
$155.00$160.00Oct 23$2.87$2.13$2.8768%0.74$157.87
$155.00$157.50Oct 16$1.48$1.02$1.4871%0.69$156.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Oct 9$1.35$1.15$1.3576%0.85$166.15
$170.00$165.00Oct 16$3.17$1.83$3.1777%0.58$166.83
$162.50$160.00Oct 23$1.04$1.46$1.0453%1.40$161.46
$138.00$135.00Nov 6$0.14$2.86$0.1411%20.43$137.86
$160.00$157.50Oct 9$0.84$1.66$0.8445%1.98$159.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.67, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 6$1.16$1.16$3.8477%0.30$181.16
$177.50$180.00Oct 30$0.72$0.72$1.7878%0.40$178.22
$162.50$165.00Oct 2$0.85$0.85$1.6562%0.52$163.35
$172.50$175.00Oct 23$0.62$0.62$1.8876%0.33$173.12
$162.50$165.00Oct 16$1.20$1.20$1.3053%0.92$163.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$148.00Nov 6$3.81$3.81$5.6959%0.67$153.69
$144.00$141.00Nov 6$0.84$0.84$2.1680%0.39$143.16
$160.00$155.00Oct 30$2.29$2.29$2.7154%0.85$157.71
$150.00$149.00Oct 23$0.50$0.50$0.5080%1.00$149.50
$148.00$147.00Nov 6$0.54$0.54$0.4676%1.17$147.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.03, cheapest $1.84)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 2Oct 9$1.8445.6%38.7%
$160.00Oct 2Oct 9$2.3640.3%39.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 2Oct 9$1.9445.6%38.7%
$160.00Oct 2Oct 9$1.9840.3%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.38% of stock, avg 6.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 2$2.29$1.53$3.82$156.18$163.822.38%
$162.50Oct 2$1.36$2.89$4.25$158.25$166.752.65%
$157.50Oct 2$4.13$0.72$4.85$152.65$162.353.02%
$165.00Oct 2$0.51$4.97$5.48$159.52$170.483.41%
$155.00Oct 2$6.08$0.33$6.41$148.59$161.413.99%
$162.50Oct 9$3.20$4.83$8.03$154.47$170.535.00%
$160.00Oct 9$4.65$3.51$8.16$151.84$168.165.08%
$157.50Oct 9$5.80$2.67$8.47$149.03$165.975.27%
$152.50Oct 2$8.52$0.12$8.64$143.86$161.145.38%
$165.00Oct 9$2.16$6.53$8.69$156.31$173.695.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.22% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$152.50Oct 2$0.24$0.12$0.36$152.14$167.86
$167.50$148.00Oct 2$0.24$0.18$0.42$147.58$167.92
$167.50$155.00Oct 2$0.24$0.33$0.57$154.43$168.07
$165.00$152.50Oct 2$0.51$0.12$0.63$151.87$165.63
$165.00$148.00Oct 2$0.51$0.18$0.69$147.31$165.69
$165.00$155.00Oct 2$0.51$0.33$0.84$154.16$165.84
$167.50$157.50Oct 2$0.24$0.72$0.96$156.54$168.46
$165.00$157.50Oct 2$0.51$0.72$1.23$156.27$166.23
$172.50$149.00Oct 9$0.49$0.87$1.36$147.64$173.86
$172.50$152.50Oct 9$0.49$0.97$1.46$151.04$173.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 0.80, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
141/142178/180Oct 30$1.11$1.3966%0.80$140.89$178.61
142/143178/180Oct 30$1.16$1.3463%0.87$141.84$178.66
135/138178/180Oct 30$1.03$1.9769%0.52$136.97$178.53
152/155165/168Oct 9$1.66$0.8438%1.98$153.34$166.66
152/155170/172Oct 9$1.23$1.2755%0.97$153.77$171.23
138/139178/180Oct 30$0.88$1.6268%0.54$138.12$178.38
152/155178/180Oct 30$1.44$1.0645%1.36$153.56$178.94
141/142180/182Oct 30$0.79$1.7171%0.46$141.21$180.79
142/143180/182Oct 30$0.84$1.6668%0.51$142.16$180.84
150/152178/180Oct 30$1.28$1.2250%1.05$151.22$178.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 2$0.08$2.4237%30.25
$155.00$157.50$160.00Oct 2$0.11$2.3931%21.73
$170.00$172.50$175.00Oct 23$0.05$2.4511%49.00
$170.00$172.50$175.00Oct 30$0.05$2.459%49.00
$170.00$172.50$175.00Oct 16$0.07$2.4310%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 2$0.18$2.3219%12.89
$155.00$157.50$160.00Oct 2$0.42$2.0831%4.95
$157.50$160.00$162.50Oct 2$0.55$1.9538%3.55
$150.00$152.50$155.00Oct 30$0.16$2.3410%14.63
$155.00$157.50$160.00Oct 23$0.22$2.2814%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.45, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Oct 2-$0.45$2.05
$160.00$162.501:2Oct 2-$0.43$2.07
$148.00$152.501:2Oct 2-$3.79$0.71
$180.00$185.001:2Nov 6-$0.51$4.49
$170.00$172.501:2Oct 9-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$160.001:2Oct 2-$0.17$2.33
$165.00$162.501:2Oct 2-$0.81$1.69
$155.00$150.001:2Oct 23-$0.34$4.66
$160.00$155.001:2Oct 30-$1.40$3.60
$155.00$152.501:2Oct 9-$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 3.77%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Nov 6$6.050.462.7%3.77%6.47%2--
$180.00Nov 6$2.460.2312.0%1.53%13.58%131
$162.50Oct 30$5.150.491.1%3.21%4.36%43
$165.00Oct 30$3.950.432.7%2.46%5.17%8844
$170.00Oct 30$2.700.335.8%1.68%7.50%2327
$167.50Oct 30$2.950.384.3%1.84%6.10%3--
$165.00Oct 23$3.600.422.7%2.24%4.95%9329
$177.50Oct 30$1.560.2210.5%0.97%11.46%3910
$167.50Oct 23$2.850.354.3%1.77%6.04%1--
$185.00Nov 6$1.100.1615.2%0.68%15.84%126

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 8,777
Total Puts 4,179
Put/Call Ratio 0.48
Net Difference 4,598

Prior's Put/Call Breakdown

Total Calls 3,376
Total Puts 6,215
Put/Call Ratio 1.84
Net Difference -2,839

Prior 7-Day Put/Call Summary

Total Calls 42,919
Total Puts 38,484
Average Put/Call Ratio 0.98
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