Tour v531
ABNB
AIRBNB INC Class A
$173.69 -1.84%
$173.48 (-0.12%)🌙
as of 10/21 06:05 PM
(10/20 18:01) ◀
|
Wednesday, October 21, 2026 (6:05pm)
January 2026
|
▶ (10/22 18:05)
◀ 10/21 18:05 ▶

Option Volume

Detail
ℹ
Current (10/21) 9,816
Calls: 2,664 (27%)
Puts: 7,152 (73%)
Prior (10/20) 6,475
Calls: 2,839 (44%)
Puts: 3,636 (56%)
Current vs Prior +51.60%
Calls: -6.16% (Calls)
Puts: +96.70% (Puts)
Prior 7-Day Total 53,898
Calls: 26,400 (49%)
Puts: 27,498 (51%)
Prior 7-Day Average 7,699
Calls: 3,771 (49%)
Puts: 3,928 (51%)
Current vs Prior 7-Day Avg +27.49%
Calls: -29.36%
Puts: +82.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/21) $3.27M
Calls: $2.06M (63%)
Puts: $1.20M (37%)
Prior (10/20) $2.95M
Calls: $2.38M (80%)
Puts: $577.0K (20%)
Current vs Prior +10.55%
Calls: -13.12%
Puts: +108.02%
Prior 7-Day Total $37.40M
Calls: $30.32M (81%)
Puts: $7.08M (19%)
Prior 7-Day Average $5.34M
Calls: $4.33M (81%)
Puts: $1.01M (19%)
Current vs Prior 7-Day Avg -38.89%
Calls: -52.32%
Puts: +18.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 2.68
Prior (10/20) 1.28
Current vs Prior +109.62%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +157.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/21) 217,836
Calls: 104,347 (48%)
Puts: 113,489 (52%)
Prior (10/20) 216,324
Calls: 103,767 (48%)
Puts: 112,557 (52%)
Current vs Prior +0.70%
Prior 7-Day Total 1,486,185
Calls: 731,837 (49%)
Puts: 754,348 (51%)
Prior 7-Day Average 212,312
Calls: 104,548 (49%)
Puts: 107,764 (51%)
Current vs Prior 7-Day Avg +2.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 3.02% | 4.71%10.73% | 13.44%
Prior 3.72% | 5.67%10.80% | 13.55%
Current vs Prior -18.84% | -16.92%-0.69% | -0.81%
Prior 7-Day Avg 3.64% | 5.44%5.60% | 12.82%
Current vs 7-Day Avg -17.06% | -13.47%+91.53% | +4.86%
Prior 7-Day Eod 3.72% | 5.67%10.80% | 13.55%
Current vs 7-Day Eod -18.84% | -16.92%-0.69% | -0.81%
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 49.58% | 57.25%
Calls: 38.76% | 63.51%
Puts: 60.40% | 50.99%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.06M). Above-average activity with volume up 52% vs prior. Extreme bearish P/C ratio of 2.68 - heavy put buying. P/C ratio rising 110% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 9.6%, best 9.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2033.4536.90$35.179.8%20.9529
$140.00Oct 2332.4035.80$34.1010.0%10.921
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 208.359.15$8.759.1%70.49212
$172.50Nov 207.207.90$7.559.3%10.452

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. 68 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 2317.5020.85$19.1817.5%--0.9951
$150.00Oct 3022.7026.00$24.3513.6%--0.9962
$160.00Oct 2312.5515.85$14.2023.2%10.9925
$141.00Oct 2331.4534.80$33.1310.1%80.983
$145.00Oct 2327.5030.80$29.1511.3%30.979
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 239.3012.55$10.9329.7%21.00--
$180.00Oct 234.906.70$5.8031.0%--0.86711
$195.00Nov 2021.2023.95$22.5812.2%--0.8038
$177.50Oct 233.704.85$4.2826.9%60.78810
$182.50Oct 307.5010.60$9.0534.3%--0.7611

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 4.0K, top 491)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 131.692.32$2.0131.3%3760.1982
$205.00Oct 300.000.05$0.03166.7%1620.01554
$170.00Oct 234.255.40$4.8323.8%1510.79274
$167.50Oct 236.308.00$7.1523.8%1480.87383
$172.50Oct 232.413.65$3.0340.9%1150.60132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 301.111.83$1.4749.0%4910.2474
$165.00Oct 230.010.57$0.29193.1%3060.09333
$167.50Oct 230.000.81$0.41197.6%2140.13200
$165.00Oct 300.151.18$0.66156.1%1600.1479
$140.00Nov 200.490.76$0.6342.9%1400.06266

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 8.9%, max 22.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Oct 23Nov 2047.7%44.3%7.6%641.2K
$172.50Oct 23Nov 2045.2%42.4%6.7%115142
$175.00Oct 23Nov 2743.9%43.4%1.0%12631
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 20Nov 2746.3%37.8%22.4%--177
$172.50Oct 23Nov 2045.2%42.4%6.7%3120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 5.25, avg 5.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$170.00Nov 6$0.40$2.10$0.4067%5.25$167.90
$190.00$195.00Nov 27$0.30$4.70$0.3026%15.67$190.30
$185.00$190.00Nov 6$0.63$4.37$0.6332%6.94$185.63
$180.00$182.50Nov 13$0.35$2.15$0.3541%6.14$180.35
$177.50$180.00Nov 6$0.48$2.02$0.4846%4.21$177.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$177.50Oct 23$1.52$0.98$1.5286%0.64$178.48
$175.00$172.50Oct 23$0.55$1.95$0.5558%3.55$174.45
$172.50$170.00Oct 30$0.49$2.01$0.4942%4.10$172.01
$162.50$160.00Nov 13$0.25$2.25$0.2527%9.00$162.25
$157.50$155.00Nov 13$0.15$2.35$0.1519%15.67$157.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.70, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Nov 6$2.06$2.06$2.9474%0.70$192.06
$182.50$185.00Oct 30$1.28$1.28$1.2274%1.05$183.78
$205.00$207.50Oct 23$0.52$0.52$1.9893%0.26$205.52
$175.00$185.00Nov 27$4.62$4.62$5.3848%0.86$179.62
$182.50$185.00Nov 6$1.17$1.17$1.3362%0.88$183.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$145.00Oct 23$0.70$0.70$1.3092%0.54$146.30
$152.50$150.00Nov 13$0.84$0.84$1.6685%0.51$151.66
$160.00$157.50Nov 13$1.04$1.04$1.4676%0.71$158.96
$172.50$170.00Nov 20$1.55$1.55$0.9555%1.63$170.95
$162.50$160.00Nov 6$0.91$0.91$1.5975%0.57$161.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.36, cheapest $0.81)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 23Oct 30$1.2245.2%29.6%
$175.00Oct 23Oct 30$1.7143.9%35.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 23Oct 30$0.8145.2%29.6%
$175.00Oct 23Oct 30$1.7143.9%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.24% of stock, avg 7.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 23$1.67$2.22$3.89$171.11$178.892.24%
$172.50Oct 23$3.03$1.67$4.70$167.80$177.202.71%
$177.50Oct 23$0.70$4.28$4.98$172.52$182.482.87%
$170.00Oct 23$4.83$0.59$5.42$164.58$175.423.12%
$180.00Oct 23$0.50$5.80$6.30$173.70$186.303.63%
$172.50Oct 30$4.25$2.48$6.73$165.77$179.233.87%
$175.00Oct 30$3.38$3.93$7.31$167.69$182.314.21%
$167.50Oct 23$7.15$0.41$7.56$159.94$175.064.35%
$177.50Oct 30$2.58$5.53$8.11$169.39$185.614.67%
$170.00Oct 30$6.85$1.99$8.84$161.16$178.845.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.45% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$165.00Oct 23$0.50$0.29$0.79$164.21$180.79
$200.00$165.00Oct 23$0.57$0.29$0.86$164.14$200.86
$180.00$167.50Oct 23$0.50$0.41$0.91$166.59$180.91
$200.00$167.50Oct 23$0.57$0.41$0.98$166.52$200.98
$180.00$170.00Oct 23$0.50$0.59$1.09$168.91$181.09
$177.50$165.00Oct 23$0.70$0.29$0.99$164.01$178.49
$185.00$165.00Oct 30$0.48$0.66$1.14$163.86$186.14
$185.00$162.50Oct 30$0.48$0.71$1.19$161.31$186.19
$177.50$167.50Oct 23$0.70$0.41$1.11$166.39$178.61
$177.50$170.00Oct 23$0.70$0.59$1.29$168.71$178.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 1.98, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141182/185Oct 30$1.66$0.8470%1.98$139.34$184.16
165/168182/185Oct 30$2.09$0.4150%5.10$165.41$184.59
145/147205/208Oct 23$1.22$1.2884%0.95$145.78$206.22
141/142182/185Oct 30$1.56$0.9468%1.66$140.44$184.06
148/149182/185Oct 30$1.49$1.0170%1.48$147.51$183.99
160/162182/185Oct 30$1.70$0.8062%2.12$160.80$184.20
145/147198/200Oct 23$1.19$1.3179%0.91$145.81$198.69
150/152182/185Oct 30$1.39$1.1171%1.25$151.11$183.89
145/147182/185Oct 30$1.38$1.1270%1.23$145.62$183.88
141/142190/195Nov 6$2.18$2.8268%0.77$139.82$192.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$172.50$175.00$177.50Oct 30$0.07$2.4321%34.71
$195.00$200.00$205.00Nov 13$0.06$4.948%82.33
$172.50$175.00$177.50Oct 23$0.39$2.1136%5.41
$170.00$172.50$175.00Oct 23$0.44$2.0637%4.68
$190.00$195.00$200.00Nov 13$0.19$4.8110%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 27$0.08$4.9214%61.50
$155.00$160.00$165.00Nov 20$0.06$4.9414%82.33
$172.50$175.00$177.50Oct 30$0.15$2.3521%15.67
$165.00$167.50$170.00Oct 23$0.06$2.4412%40.67
$140.00$145.00$150.00Nov 27$0.08$4.926%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-0.67, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Nov 27-$0.01$9.99
$172.50$175.001:2Oct 23-$0.31$2.19
$170.00$172.501:2Oct 23-$1.23$1.27
$177.50$180.001:2Oct 23-$0.30$2.20
$197.50$200.001:2Oct 23-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Oct 23-$0.67$4.33
$182.50$177.501:2Oct 30-$2.01$2.99
$177.50$175.001:2Oct 23-$0.16$2.34
$172.50$165.001:2Nov 13-$2.11$5.39
$175.00$172.501:2Oct 30-$1.03$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.89%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 27$8.500.520.8%4.89%5.65%48
$177.50Nov 20$6.950.472.2%4.00%6.19%2246
$175.00Nov 20$7.950.520.8%4.58%5.33%35728
$180.00Nov 20$5.800.433.6%3.34%6.97%32724
$182.50Nov 13$4.600.385.1%2.65%7.72%--17
$175.00Nov 13$7.100.500.8%4.09%4.84%--76
$177.50Nov 6$5.900.472.2%3.40%5.59%2115
$187.50Nov 20$3.400.318.0%1.96%9.91%--11
$180.00Nov 13$5.050.413.6%2.91%6.54%--14
$175.00Nov 6$6.900.520.8%3.97%4.73%16291

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 2,664
Total Puts 7,152
Put/Call Ratio 2.68
Net Difference -4,488

Prior's Put/Call Breakdown

Total Calls 2,839
Total Puts 3,636
Put/Call Ratio 1.28
Net Difference -797

Prior 7-Day Put/Call Summary

Total Calls 26,400
Total Puts 27,498
Average Put/Call Ratio 1.04
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