Tour v528
ABNB
AIRBNB INC A
$161.67 -3.10%
(9/21 18:00) ◀
|
Tuesday, September 22, 2026 (3:05pm)
January 2026
|
▶ (9/24 09:35)
◀ 9/22 15:05 ▶

Option Volume

Detail
ℹ
Current (09/22 3:05pm) 7,289
Calls: 4,111 (56%)
Puts: 3,178 (44%)
Prior (09/18) 6,068
Calls: 2,725 (45%)
Puts: 3,343 (55%)
Current vs Prior +20.12%
Calls: +50.86% (Calls)
Puts: -4.94% (Puts)
Prior 7-Day Total 54,903
Calls: 27,539 (50%)
Puts: 27,364 (50%)
Prior 7-Day Average 7,843
Calls: 3,934 (50%)
Puts: 3,909 (50%)
Current vs Prior 7-Day Avg -7.07%
Calls: +4.50%
Puts: -18.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 3:05pm) $6.68M
Calls: $5.00M (75%)
Puts: $1.68M (25%)
Prior (09/18) $4.60M
Calls: $2.44M (53%)
Puts: $2.17M (47%)
Current vs Prior +45.03%
Calls: +105.18%
Puts: -22.61%
Prior 7-Day Total $53.36M
Calls: $40.94M (77%)
Puts: $12.42M (23%)
Prior 7-Day Average $7.62M
Calls: $5.85M (77%)
Puts: $1.77M (23%)
Current vs Prior 7-Day Avg -12.39%
Calls: -14.49%
Puts: -5.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 3:05pm) 0.77
Prior (09/18) 1.23
Current vs Prior -36.99%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -25.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 3:05pm) 202,399
Calls: 97,727 (48%)
Puts: 104,672 (52%)
Prior (09/18) 242,900
Calls: 121,033 (50%)
Puts: 121,867 (50%)
Current vs Prior -16.67%
Prior 7-Day Total 1,685,119
Calls: 835,589 (50%)
Puts: 849,530 (50%)
Prior 7-Day Average 240,731
Calls: 119,369 (50%)
Puts: 121,361 (50%)
Current vs Prior 7-Day Avg -15.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.50% | 5.07%7.64% | 14.26%
Prior 2.42% | 4.54%2.42% | 8.85%
Current vs Prior +44.49% | +11.75%+215.27% | +61.13%
Prior 7-Day Avg 2.83% | 4.62%4.36% | 9.55%
Current vs 7-Day Avg +23.89% | +9.68%+75.25% | +49.22%
Prior 7-Day Eod 2.42% | 4.54%7.51% | 14.40%
Current vs 7-Day Eod +44.49% | +11.75%+1.72% | -1.01%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.16% | 8.71%
Calls: 20.77% | 6.74%
Puts: 37.55% | 10.67%
Prior 33.25% | 8.62%
Calls: 37.22% | 6.70%
Puts: 29.28% | 10.53%
Current vs Prior -12.30% | +1.04%
Prior 7-Day Avg 42.87% | 8.10%
Calls: 55.30% | 7.98%
Puts: 30.44% | 8.22%
Current vs 7-Day Avg -31.98% | +7.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($5.00M). P/C ratio dropping 37% - sentiment shifting bullish. Declining open interest (down 17%) 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 11 of results (avg 8.1%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 166.456.75$6.604.5%580.57868
$160.00Oct 24.304.60$4.456.7%180.591
$165.00Oct 164.004.30$4.157.2%3890.421.2K
$170.00Oct 162.332.53$2.438.2%170.29561
$172.50Oct 161.751.91$1.838.7%30.248
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 166.857.40$7.137.7%520.58670
$162.50Oct 165.506.00$5.758.7%40.515
$157.50Oct 163.303.60$3.458.7%10.362

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.78, cheapest $0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 20.750.89$0.8217.1%640.1875
$180.00Oct 160.700.85$0.7719.5%590.122.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 160.670.80$0.7417.6%40.11249

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 2512.6515.35$14.0019.3%10.99--
$130.00Oct 1630.6033.85$32.2310.1%--0.9851
$135.00Oct 1626.2528.90$27.589.6%--0.9750
$149.00Sep 2511.5014.40$12.9522.4%10.97--
$137.00Sep 2523.5526.35$24.9511.2%30.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2511.8014.30$13.0519.2%21.0090
$177.50Sep 2514.2516.60$15.4315.2%11.0061
$180.00Sep 2516.7519.15$17.9513.4%11.0067
$182.50Sep 2519.6522.05$20.8511.5%--1.0011
$172.50Sep 259.6511.95$10.8021.3%40.9584

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 3.9K, top 405)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 164.004.30$4.157.2%3890.421.2K
$172.50Sep 250.050.10$0.0862.5%3370.03191
$175.00Sep 250.030.05$0.0450.0%990.02135
$175.00Oct 161.291.43$1.3610.3%810.191.1K
$165.00Sep 250.761.01$0.8928.1%660.27110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 251.271.53$1.4018.6%4050.37224
$160.00Oct 164.304.80$4.5511.0%3400.43679
$145.00Oct 301.201.60$1.4028.6%2310.159
$152.50Sep 250.100.20$0.1566.7%2050.0616
$155.00Sep 250.250.44$0.3554.3%1340.12230

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.6%, max 17.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Sep 25Oct 3036.3%31.1%16.8%1122
$167.50Sep 25Oct 3036.8%33.2%11.0%38191
$162.50Sep 25Oct 2336.1%33.2%8.7%4439
$165.00Sep 25Oct 3036.2%33.9%6.7%79112
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Sep 25Oct 1638.1%32.4%17.7%38441
$160.00Sep 25Oct 3036.3%31.1%16.8%417240
$162.50Sep 25Oct 2336.1%33.2%8.7%75160
$165.00Sep 25Oct 3036.2%33.9%6.7%23164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.60, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Oct 2$3.20$1.80$3.2079%0.56$158.20
$177.50$180.00Oct 30$0.24$2.26$0.2421%9.42$177.74
$175.00$177.50Oct 9$0.12$2.38$0.1214%19.83$175.12
$175.00$177.50Oct 30$0.38$2.12$0.3824%5.58$175.38
$167.50$170.00Oct 30$0.77$1.73$0.7739%2.25$168.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$3.13$1.87$3.1381%0.60$171.87
$167.50$165.00Oct 9$1.06$1.44$1.0668%1.36$166.44
$167.50$165.00Oct 2$1.35$1.15$1.3574%0.85$166.15
$167.50$165.00Oct 16$1.30$1.20$1.3064%0.92$166.20
$172.50$170.00Oct 23$1.63$0.87$1.6374%0.53$170.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.69, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$192.50Sep 25$1.02$1.02$1.4889%0.69$191.02
$182.50$185.00Oct 30$0.83$0.83$1.6783%0.50$183.33
$185.00$190.00Oct 23$0.83$0.83$4.1786%0.20$185.83
$190.00$192.50Oct 2$0.20$0.20$2.3096%0.09$190.20
$177.50$180.00Oct 2$0.26$0.26$2.2491%0.12$177.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$149.00$145.00Oct 2$0.74$0.74$3.2686%0.23$148.26
$142.00$140.00Sep 25$0.33$0.33$1.6794%0.20$141.67
$149.00$145.00Oct 9$0.45$0.45$3.5587%0.13$148.55
$150.00$145.00Oct 16$0.74$0.74$4.2682%0.17$149.26
$160.00$157.50Oct 16$1.10$1.10$1.4057%0.79$158.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.28, cheapest $1.19)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Sep 25Oct 2$1.3236.3%31.7%
$162.50Sep 25Oct 2$1.4036.1%32.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Sep 25Oct 2$1.1936.3%31.7%
$162.50Sep 25Oct 2$1.2236.1%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.64% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Sep 25$1.74$2.53$4.27$158.23$166.772.64%
$160.00Sep 25$3.13$1.40$4.53$155.47$164.532.80%
$165.00Sep 25$0.89$4.22$5.11$159.89$170.113.16%
$167.50Sep 25$0.42$6.30$6.72$160.78$174.224.16%
$162.50Oct 2$3.14$3.75$6.89$155.61$169.394.26%
$160.00Oct 2$4.45$2.59$7.04$152.96$167.044.35%
$165.00Oct 2$2.08$5.30$7.38$157.62$172.384.56%
$155.00Sep 25$7.60$0.35$7.95$147.05$162.954.92%
$167.50Oct 2$1.33$6.65$7.98$159.52$175.484.94%
$170.00Sep 25$0.20$8.48$8.68$161.32$178.685.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.22% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$152.50Sep 25$0.20$0.15$0.35$152.15$170.35
$170.00$155.00Sep 25$0.20$0.35$0.55$154.45$170.55
$170.00$142.00Sep 25$0.20$0.38$0.58$141.42$170.58
$167.50$152.50Sep 25$0.42$0.15$0.57$151.93$168.07
$167.50$155.00Sep 25$0.42$0.35$0.77$154.23$168.27
$167.50$142.00Sep 25$0.42$0.38$0.80$141.20$168.30
$170.00$157.50Sep 25$0.20$0.73$0.93$156.57$170.93
$167.50$157.50Sep 25$0.42$0.73$1.15$156.35$168.65
$190.00$152.50Sep 25$1.07$0.15$1.22$151.28$191.22
$172.50$152.50Oct 2$0.55$0.73$1.28$151.22$173.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 1.17, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/142190/192Sep 25$1.35$1.1583%1.17$140.65$191.35
152/155190/192Sep 25$1.22$1.2877%0.95$153.78$191.22
155/158190/192Sep 25$1.40$1.1066%1.27$156.10$191.40
152/155182/185Oct 30$1.61$0.8951%1.81$153.39$184.11
150/152182/185Oct 30$1.45$1.0556%1.38$151.05$183.95
145/149190/192Oct 2$0.94$3.0682%0.31$148.06$190.94
145/149178/180Oct 2$1.00$3.0078%0.33$148.00$178.50
140/142170/172Sep 25$0.45$2.0586%0.22$141.55$170.45
145/149188/190Oct 2$0.87$3.1380%0.28$148.13$188.37
140/142168/170Sep 25$0.55$1.9579%0.28$141.45$168.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.12$4.887%40.67
$160.00$162.50$165.00Oct 2$0.25$2.2523%9.00
$167.50$170.00$172.50Sep 25$0.10$2.4012%24.00
$162.50$165.00$167.50Sep 25$0.38$2.1229%5.58
$172.50$175.00$177.50Oct 16$0.08$2.429%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$167.50$170.00Sep 25$0.10$2.4019%24.00
$135.00$140.00$145.00Oct 16$0.09$4.918%54.56
$157.50$160.00$162.50Oct 16$0.10$2.4014%24.00
$157.50$160.00$162.50Oct 9$0.17$2.3318%13.71
$155.00$157.50$160.00Sep 25$0.29$2.2125%7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-1.16, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$139.00$148.001:2Sep 25-$5.00$4.00
$149.00$155.001:2Sep 25-$2.25$3.75
$155.00$160.001:2Oct 2-$1.25$3.75
$160.00$162.501:2Sep 25-$0.35$2.15
$162.50$165.001:2Sep 25-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$167.501:2Oct 9-$1.16$6.34
$162.50$160.001:2Sep 25-$0.27$2.23
$165.00$162.501:2Sep 25-$0.84$1.66
$150.00$145.001:2Oct 16$0.00$5.00
$160.00$157.501:2Sep 25-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.12%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Oct 30$5.050.452.1%3.12%5.18%132
$167.50Oct 30$3.950.393.6%2.44%6.05%1320
$170.00Oct 30$3.200.345.2%1.98%7.13%--15
$165.00Oct 23$4.350.442.1%2.69%4.75%112
$162.50Oct 23$5.400.500.5%3.34%3.85%--11
$162.50Oct 16$5.100.500.5%3.15%3.67%14
$165.00Oct 16$4.000.422.1%2.47%4.53%3891.2K
$170.00Oct 23$2.510.325.2%1.55%6.71%25
$167.50Oct 16$3.050.363.6%1.89%5.49%590
$175.00Oct 30$1.800.248.2%1.11%9.36%1288

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 4,111
Total Puts 3,178
Put/Call Ratio 0.77
Net Difference 933

Prior's Put/Call Breakdown

Total Calls 2,725
Total Puts 3,343
Put/Call Ratio 1.23
Net Difference -618

Prior 7-Day Put/Call Summary

Total Calls 27,539
Total Puts 27,364
Average Put/Call Ratio 1.04
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