Tour v528
ABNB
AIRBNB INC A
$166.84 +0.37%
$166.97 (+0.08%)🌙
as of 09/21 06:00 PM
(9/18 18:00) ◀
|
Monday, September 21, 2026 (6:00pm)
January 2026
|
▶
◀ 9/21 18:00

Option Volume

Detail
ℹ
Current (09/21) 7,942
Calls: 4,753 (60%)
Puts: 3,189 (40%)
Prior (09/18) 7,400
Calls: 3,736 (50%)
Puts: 3,664 (50%)
Current vs Prior +7.32%
Calls: +27.22% (Calls)
Puts: -12.96% (Puts)
Prior 7-Day Total 42,099
Calls: 21,628 (51%)
Puts: 20,471 (49%)
Prior 7-Day Average 7,016
Calls: 3,089 (51%)
Puts: 2,924 (49%)
Current vs Prior 7-Day Avg +13.19%
Calls: +53.83%
Puts: +9.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $8.31M
Calls: $6.67M (80%)
Puts: $1.64M (20%)
Prior (09/18) $4.98M
Calls: $2.66M (53%)
Puts: $2.32M (47%)
Current vs Prior +66.80%
Calls: +150.78%
Puts: -29.39%
Prior 7-Day Total $43.58M
Calls: $32.34M (74%)
Puts: $11.24M (26%)
Prior 7-Day Average $7.26M
Calls: $4.62M (74%)
Puts: $1.61M (26%)
Current vs Prior 7-Day Avg +14.39%
Calls: +44.36%
Puts: +2.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.67
Prior (09/18) 0.98
Current vs Prior -31.59%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -28.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 199,868
Calls: 95,816 (48%)
Puts: 104,052 (52%)
Prior (09/18) 242,900
Calls: 121,033 (50%)
Puts: 121,867 (50%)
Current vs Prior -17.72%
Prior 7-Day Total 1,442,034
Calls: 715,547 (50%)
Puts: 726,487 (50%)
Prior 7-Day Average 240,339
Calls: 119,257 (50%)
Puts: 121,081 (50%)
Current vs Prior 7-Day Avg -16.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 4.27% | 5.43%7.51% | 14.40%
Prior 4.43% | 5.94%1.76% | 8.81%
Current vs Prior -3.62% | -8.64%+327.52% | +63.42%
Prior 7-Day Avg 3.45% | 5.30%3.01% | 9.00%
Current vs 7-Day Avg +23.76% | +2.49%+149.77% | +59.98%
Prior 7-Day Eod 4.43% | 5.94%1.76% | 8.81%
Current vs 7-Day Eod -3.62% | -8.64%+327.52% | +63.42%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 135.22% | 12.92%
Calls: 120.45% | 13.51%
Puts: 150.00% | 12.33%
Prior 135.22% | 12.92%
Calls: 120.45% | 13.51%
Puts: 150.00% | 12.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 45.07% | 9.14%
Calls: 45.71% | 9.22%
Puts: 44.43% | 9.05%
Current vs 7-Day Avg +200.04% | +41.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($6.67M) vs puts ($1.64M). Elevated premium activity with dollar volume up 67% vs prior. Bullish P/C ratio of 0.67. P/C ratio dropping 32% - 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 BULLISH
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 4 of results (avg 7.8%, best 4.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 161.451.57$1.517.9%1380.202.1K
$165.00Oct 166.357.00$6.689.7%1930.571.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 94.654.85$4.754.2%420.504
$195.00Oct 1626.7529.40$28.089.4%10.9689

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. 62 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 2525.8529.00$27.4311.5%21.00--
$150.00Sep 2515.7519.05$17.4019.0%11.005
$155.00Sep 2510.7513.45$12.1022.3%11.008
$135.00Oct 1631.1534.55$32.8510.4%--1.0050
$135.00Oct 230.8534.15$32.5010.2%--0.98600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 2511.8014.35$13.0819.5%50.9772
$182.50Sep 2513.5516.85$15.2021.7%100.9714
$195.00Oct 1626.7529.40$28.089.4%10.9689
$185.00Oct 216.1019.35$17.7318.3%--0.9537
$182.50Oct 213.6517.05$15.3522.1%--0.9411

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 3.7K, top 251)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Sep 251.962.74$2.3533.2%2510.4598
$182.50Oct 90.061.03$0.55176.4%2100.1011
$170.00Sep 250.921.45$1.1944.5%2050.3066
$165.00Oct 166.357.00$6.689.7%1930.571.1K
$172.50Sep 250.600.75$0.6822.1%1830.19144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 20.000.63$0.32196.9%2030.074
$150.00Sep 250.010.08$0.05140.0%1330.011.7K
$155.00Oct 161.141.73$1.4441.0%700.18729
$162.50Sep 250.632.45$1.54118.2%650.30141
$155.00Oct 20.360.84$0.6080.0%640.11250

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 21.2%, max 49.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Sep 25Oct 2345.6%30.6%49.0%241
$167.50Sep 25Oct 3041.5%32.2%28.7%251118
$172.50Sep 25Oct 2338.5%32.3%19.1%187145
$170.00Sep 25Oct 3037.4%33.4%11.7%20680
$165.00Sep 25Oct 3035.3%31.9%10.6%17107
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Sep 25Oct 1645.6%34.2%33.3%70141
$167.50Sep 25Oct 3041.5%32.2%28.7%3889
$172.50Sep 25Oct 2338.5%32.3%19.1%2485
$160.00Sep 25Oct 3040.2%35.4%13.6%27233
$165.00Sep 25Oct 3035.3%31.9%10.6%52138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 4.10, avg 5.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Oct 30$0.69$4.31$0.6927%6.25$180.69
$165.00$170.00Oct 23$2.10$2.90$2.1056%1.38$167.10
$170.00$175.00Oct 30$1.70$3.30$1.7047%1.94$171.70
$177.50$180.00Oct 16$0.30$2.20$0.3024%7.33$177.80
$170.00$172.50Oct 2$0.62$1.88$0.6238%3.03$170.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Sep 25$0.49$2.01$0.4970%4.10$169.51
$165.00$162.50Sep 25$0.25$2.25$0.2540%9.00$164.75
$175.00$170.00Oct 9$2.85$2.15$2.8574%0.75$172.15
$165.00$162.50Oct 16$0.47$2.03$0.4743%4.32$164.53
$160.00$157.50Oct 23$0.28$2.22$0.2831%7.93$159.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 2.05, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$172.50Oct 23$1.68$1.68$0.8255%2.05$171.68
$185.00$190.00Oct 30$1.21$1.21$3.7979%0.32$186.21
$192.50$195.00Sep 25$0.49$0.49$2.0192%0.24$192.99
$182.50$185.00Oct 16$0.72$0.72$1.7881%0.40$183.22
$167.50$170.00Oct 30$1.58$1.58$0.9248%1.72$169.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$155.00Oct 23$1.14$1.14$1.3673%0.84$156.36
$152.50$150.00Oct 9$0.74$0.74$1.7686%0.42$151.76
$142.00$140.00Sep 25$0.52$0.52$1.4893%0.35$141.48
$157.50$155.00Oct 16$0.92$0.92$1.5875%0.58$156.58
$162.50$160.00Oct 16$1.23$1.23$1.2763%0.97$161.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.90, cheapest $0.19)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Sep 25Oct 2$1.2841.5%33.5%
$165.00Sep 25Oct 2$1.4035.3%33.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Sep 25Oct 2$0.1945.6%31.0%
$167.50Sep 25Oct 2$0.5341.5%33.5%
$165.00Sep 25Oct 2$1.0835.3%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 3.04% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Sep 25$1.19$3.89$5.08$164.92$175.083.04%
$165.00Sep 25$3.73$1.79$5.52$159.48$170.523.31%
$167.50Sep 25$2.35$3.40$5.75$161.75$173.253.45%
$172.50Sep 25$0.68$5.88$6.56$165.94$179.063.93%
$162.50Sep 25$5.75$1.54$7.29$155.21$169.794.37%
$170.00Oct 2$2.38$5.10$7.48$162.52$177.484.48%
$167.50Oct 2$3.63$3.93$7.56$159.94$175.064.53%
$165.00Oct 2$5.13$2.87$8.00$157.00$173.004.80%
$160.00Sep 25$7.53$0.64$8.17$151.83$168.174.90%
$175.00Sep 25$0.34$8.25$8.59$166.41$183.595.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$157.50Sep 25$0.34$0.22$0.56$156.94$175.56
$175.00$152.50Sep 25$0.34$0.38$0.72$151.78$175.72
$192.50$157.50Sep 25$0.57$0.22$0.79$156.71$193.29
$192.50$152.50Sep 25$0.57$0.38$0.95$151.55$193.45
$172.50$157.50Sep 25$0.68$0.22$0.90$156.60$173.40
$175.00$160.00Sep 25$0.34$0.64$0.98$159.02$175.98
$172.50$152.50Sep 25$0.68$0.38$1.06$151.44$173.56
$192.50$160.00Sep 25$0.57$0.64$1.21$158.79$193.71
$172.50$160.00Sep 25$0.68$0.64$1.32$158.68$173.82
$177.50$155.00Oct 2$0.79$0.60$1.39$153.61$178.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 0.68, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/142192/195Sep 25$1.01$1.4985%0.68$140.99$193.51
140/142198/200Sep 25$0.90$1.6086%0.56$141.10$198.40
155/158182/185Oct 16$1.64$0.8656%1.91$155.86$184.14
155/158185/188Oct 23$1.66$0.8455%1.98$155.84$186.66
150/152178/180Oct 9$1.41$1.0964%1.29$151.09$178.91
155/158198/200Oct 23$1.35$1.1566%1.17$156.15$198.85
160/162192/195Sep 25$1.39$1.1162%1.25$161.11$193.89
150/152172/175Oct 9$1.65$0.8551%1.94$150.85$174.15
150/152192/195Sep 25$0.82$1.6884%0.49$151.68$193.32
160/162198/200Sep 25$1.28$1.2263%1.05$161.22$198.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 10.36, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$167.50$170.00Sep 25$0.22$2.2831%10.36
$170.00$172.50$175.00Oct 2$0.07$2.4316%34.71
$175.00$177.50$180.00Oct 2$0.07$2.4312%34.71
$170.00$172.50$175.00Sep 25$0.17$2.3319%13.71
$160.00$162.50$165.00Oct 16$0.10$2.4013%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 30$0.09$4.9111%54.56
$165.00$167.50$170.00Oct 2$0.11$2.3921%21.73
$157.50$160.00$162.50Oct 9$0.11$2.3915%21.73
$175.00$177.50$180.00Sep 25$0.07$2.438%34.71
$170.00$172.50$175.00Oct 16$0.16$2.3414%14.63

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 $-7.37, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Sep 25-$7.37$2.63
$167.50$170.001:2Sep 25-$0.03$2.47
$175.00$180.001:2Oct 23-$0.34$4.66
$170.00$172.501:2Sep 25-$0.17$2.33
$165.00$167.501:2Sep 25-$0.97$1.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$165.001:2Sep 25-$0.18$2.32
$182.50$175.001:2Oct 23-$5.42$2.08
$150.00$145.001:2Oct 16-$0.08$4.92
$165.00$162.501:2Oct 2-$0.59$1.91
$157.50$155.001:2Oct 2-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.20%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Oct 30$7.000.520.4%4.20%4.59%--20
$170.00Oct 30$5.200.471.9%3.12%5.01%114
$175.00Oct 30$3.250.374.9%1.95%6.84%287
$177.50Oct 30$2.490.326.4%1.49%7.88%29
$170.00Oct 23$4.150.451.9%2.49%4.38%14
$180.00Oct 30$1.950.277.9%1.17%9.06%1018
$170.00Oct 16$4.050.431.9%2.43%4.32%161583
$172.50Oct 16$3.000.373.4%1.80%5.19%9--
$185.00Oct 30$1.280.2110.9%0.77%11.65%34
$172.50Oct 23$2.890.383.4%1.73%5.12%41

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

Prior's Put/Call Breakdown

Total Calls 3,736
Total Puts 3,664
Put/Call Ratio 0.98
Net Difference 72

Prior 7-Day Put/Call Summary

Total Calls 21,628
Total Puts 20,471
Average Put/Call Ratio 0.93
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