Tour v536
ABNB
AIRBNB INC Class A
$168.59 -4.41%
(11/4 18:00) ◀
|
Thursday, November 5, 2026 (2:05pm)
January 2026
|
▶ (11/5 18:00)
◀ 11/5 14:08 ▶

Option Volume

Detail
ℹ
Current (11/05 2:05pm) 18,832
Calls: 7,279 (39%)
Puts: 11,553 (61%)
Prior (11/04) 9,505
Calls: 4,313 (45%)
Puts: 5,192 (55%)
Current vs Prior +98.13%
Calls: +68.77% (Calls)
Puts: +122.52% (Puts)
Prior 7-Day Total 60,940
Calls: 31,501 (52%)
Puts: 29,439 (48%)
Prior 7-Day Average 8,705
Calls: 4,500 (52%)
Puts: 4,205 (48%)
Current vs Prior 7-Day Avg +116.32%
Calls: +61.75%
Puts: +174.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:05pm) $7.90M
Calls: $5.16M (65%)
Puts: $2.73M (35%)
Prior (11/04) $6.73M
Calls: $5.30M (79%)
Puts: $1.42M (21%)
Current vs Prior +17.38%
Calls: -2.61%
Puts: +91.87%
Prior 7-Day Total $49.65M
Calls: $32.08M (65%)
Puts: $17.57M (35%)
Prior 7-Day Average $7.09M
Calls: $4.58M (65%)
Puts: $2.51M (35%)
Current vs Prior 7-Day Avg +11.30%
Calls: +12.70%
Puts: +8.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:05pm) 1.59
Prior (11/04) 1.20
Current vs Prior +31.85%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +58.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:05pm) 227,427
Calls: 105,720 (46%)
Puts: 121,707 (54%)
Prior (11/04) 222,362
Calls: 103,500 (47%)
Puts: 118,862 (53%)
Current vs Prior +2.28%
Prior 7-Day Total 1,623,906
Calls: 799,725 (49%)
Puts: 824,181 (51%)
Prior 7-Day Average 231,986
Calls: 114,246 (49%)
Puts: 117,740 (51%)
Current vs Prior 7-Day Avg -1.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 8.16% | 9.52%10.68% | 13.87%
Prior 2.73% | 5.12%7.85% | 14.55%
Current vs Prior +198.46% | +85.97%+36.06% | -4.70%
Prior 7-Day Avg 2.92% | 4.85%4.57% | 10.65%
Current vs 7-Day Avg +179.06% | +96.15%+133.71% | +30.20%
Prior 7-Day Eod 2.73% | 5.12%10.11% | 13.06%
Current vs 7-Day Eod +198.46% | +85.97%+5.61% | +6.20%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.88% | 11.87%
Calls: 17.09% | 13.92%
Puts: 10.67% | 9.82%
Prior 49.58% | 57.25%
Calls: 38.76% | 63.51%
Puts: 60.40% | 50.99%
Current vs Prior -72.00% | -79.27%
Prior 7-Day Avg 46.91% | 15.99%
Calls: 43.85% | 16.49%
Puts: 49.97% | 15.48%
Current vs 7-Day Avg -70.41% | -25.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($5.16M). Above-average activity with volume up 98% vs prior. Volume explosion - 116% above 7-day average (18,832 vs avg 8,705). Extreme bearish P/C ratio of 1.59 - heavy put buying.

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 NEUTRAL
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 26 of results (avg 9.0%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 1833.6536.30$34.977.6%10.911.3K
$165.00Nov 209.9010.75$10.338.2%580.59438
$135.00Nov 1332.1034.95$33.538.5%--1.00600
$135.00Nov 2032.5035.40$33.958.5%--0.9417
$140.00Dec 1829.2031.85$30.538.7%--0.88355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Dec 188.258.75$8.505.9%320.42211
$180.00Dec 1816.4517.60$17.026.8%80.64391
$200.00Dec 1831.5534.30$32.928.4%10.8626
$190.00Dec 1823.7025.80$24.758.5%--0.7627
$170.00Nov 208.609.40$9.008.9%200.51718

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 60.790.90$0.8512.9%8200.10706

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 1332.1034.95$33.538.5%--1.00600
$141.00Nov 626.1028.90$27.5010.2%60.977
$140.00Nov 627.0029.85$28.4310.0%60.971
$142.00Nov 625.1527.95$26.5510.5%50.972
$143.00Nov 624.4027.30$25.8511.2%60.9617
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Nov 627.9030.75$29.339.7%11.009
$195.00Nov 625.7028.35$27.039.8%10.9321
$190.00Nov 620.8522.85$21.859.2%--0.9010
$195.00Nov 2026.0028.45$27.239.0%--0.8937
$200.00Dec 1831.5534.30$32.928.4%10.8626

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 12.9K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 130.620.95$0.7842.3%7580.10207
$180.00Nov 132.663.15$2.9116.8%7340.2861
$190.00Dec 182.993.55$3.2717.1%5460.231.3K
$190.00Nov 60.450.68$0.5740.4%4680.09273
$195.00Nov 60.200.34$0.2751.9%4430.0556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 64.254.90$4.5814.2%1.5K0.39485
$150.00Nov 60.790.90$0.8512.9%8200.10706
$148.00Nov 130.911.46$1.1946.2%7240.1291
$155.00Nov 61.461.72$1.5916.4%4420.18355
$140.00Nov 60.120.25$0.1968.4%3530.03102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 215.5%, max 287.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Nov 6Dec 18170.0%43.9%287.2%16727
$155.00Nov 6Dec 18173.6%46.1%276.7%8540
$160.00Nov 6Dec 18170.9%45.4%276.3%61.2K
$185.00Nov 6Dec 18161.5%44.9%259.6%190802
$180.00Nov 6Dec 18160.5%45.4%253.5%184798
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Nov 6Dec 18170.0%43.9%287.2%1.6K696
$155.00Nov 6Dec 18173.6%46.1%276.7%462710
$160.00Nov 6Dec 18170.9%45.4%276.3%163769
$180.00Nov 6Dec 18160.5%45.4%253.5%10424
$175.00Nov 6Dec 18164.1%46.5%252.9%19421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 1.40, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Dec 18$2.08$2.92$2.0858%1.40$167.08
$160.00$165.00Nov 20$2.65$2.35$2.6568%0.89$162.65
$190.00$195.00Nov 27$0.39$4.61$0.3920%11.82$190.39
$170.00$175.00Dec 4$1.89$3.11$1.8950%1.65$171.89
$157.50$160.00Nov 6$1.62$0.88$1.6278%0.54$159.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$177.50Nov 13$1.48$1.02$1.4872%0.69$178.52
$165.00$162.50Nov 13$0.68$1.82$0.6841%2.68$164.32
$177.50$175.00Nov 6$1.45$1.05$1.4570%0.72$176.05
$175.00$172.50Nov 13$1.27$1.23$1.2762%0.97$173.73
$145.00$140.00Nov 27$0.29$4.71$0.2912%16.24$144.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.69, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Dec 4$2.28$2.28$2.7257%0.84$177.28
$170.00$172.50Nov 20$1.50$1.50$1.0051%1.50$171.50
$197.50$200.00Nov 13$0.41$0.41$2.0991%0.20$197.91
$190.00$200.00Dec 11$1.51$1.51$8.4979%0.18$191.51
$180.00$182.50Nov 20$0.89$0.89$1.6169%0.55$180.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Dec 11$2.05$2.05$2.9573%0.69$152.95
$152.50$150.00Nov 13$1.28$1.28$1.2280%1.05$151.22
$150.00$145.00Dec 4$1.55$1.55$3.4579%0.45$148.45
$150.00$145.00Nov 27$1.10$1.10$3.9081%0.28$148.90
$162.50$160.00Nov 13$1.22$1.22$1.2864%0.95$161.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.11, cheapest $0.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Nov 6Nov 13$0.92174.2%78.1%
$165.00Nov 6Nov 13$1.22170.0%74.0%
$167.50Nov 6Nov 13$1.17169.2%73.6%
$172.50Nov 6Nov 13$1.11169.0%73.9%
$170.00Nov 6Nov 13$1.25167.4%74.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Nov 6Nov 13$1.38174.2%78.1%
$165.00Nov 6Nov 13$1.20170.0%74.0%
$167.50Nov 6Nov 13$1.23169.2%73.6%
$172.50Nov 6Nov 13$1.18169.0%73.9%
$170.00Nov 6Nov 13$1.12167.4%74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 7.37% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Nov 6$6.73$5.70$12.43$155.07$179.937.37%
$170.00Nov 6$5.45$7.03$12.48$157.52$182.487.40%
$165.00Nov 6$8.05$4.58$12.63$152.37$177.637.49%
$172.50Nov 6$4.47$8.55$13.02$159.48$185.527.72%
$162.50Nov 6$9.63$3.72$13.35$149.15$175.857.92%
$175.00Nov 6$3.43$10.48$13.91$161.09$188.918.25%
$160.00Nov 6$11.18$2.78$13.96$146.04$173.968.28%
$177.50Nov 6$2.63$11.93$14.56$162.94$192.068.64%
$167.50Nov 13$7.90$6.93$14.83$152.67$182.338.80%
$170.00Nov 13$6.70$8.15$14.85$155.15$184.858.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.69% of stock, avg 5.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$145.00Dec 11$1.15$1.70$2.85$142.15$202.85
$195.00$145.00Nov 27$1.90$1.54$3.44$141.56$198.44
$200.00$150.00Dec 11$1.15$2.50$3.65$146.35$203.65
$190.00$145.00Nov 27$2.29$1.54$3.83$141.17$193.83
$180.00$157.50Nov 6$1.99$2.17$4.16$153.34$184.16
$195.00$150.00Nov 27$1.90$2.64$4.54$145.46$199.54
$190.00$145.00Dec 11$2.66$1.70$4.36$140.64$194.36
$180.00$160.00Nov 6$1.99$2.78$4.77$155.23$184.77
$190.00$150.00Nov 27$2.29$2.64$4.93$145.07$194.93
$177.50$157.50Nov 6$2.63$2.17$4.80$152.70$182.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 5.25, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/152178/180Nov 13$2.10$0.4047%5.25$150.40$179.60
150/152185/188Nov 13$1.70$0.8060%2.12$150.80$186.70
150/152188/190Nov 13$1.60$0.9063%1.78$150.90$189.10
150/152190/192Nov 13$1.49$1.0166%1.48$151.01$191.49
150/152180/182Nov 13$1.85$0.6552%2.85$150.65$181.85
150/152192/195Nov 13$1.43$1.0769%1.34$151.07$193.93
150/152182/185Nov 13$1.74$0.7656%2.29$150.76$184.24
150/155185/190Dec 11$3.29$1.7145%1.92$151.71$188.29
155/158180/182Nov 20$1.83$0.6740%2.73$155.67$181.83
155/158192/195Nov 20$1.34$1.1658%1.16$156.16$193.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Dec 4$0.15$4.8513%32.33
$175.00$180.00$185.00Nov 27$0.28$4.7215%16.86
$157.50$160.00$162.50Nov 6$0.07$2.4311%34.71
$185.00$190.00$195.00Dec 18$0.23$4.7711%20.74
$167.50$170.00$172.50Nov 13$0.08$2.4211%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 27$0.15$4.8516%32.33
$155.00$160.00$165.00Dec 18$0.17$4.8314%28.41
$150.00$155.00$160.00Dec 4$0.26$4.7412%18.23
$165.00$167.50$170.00Nov 13$0.07$2.4311%34.71
$160.00$165.00$170.00Nov 27$0.40$4.6017%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-2.10, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$197.501:2Nov 6-$0.07$2.43
$197.50$200.001:2Nov 6-$0.05$2.45
$192.50$195.001:2Nov 6-$0.15$2.35
$195.00$200.001:2Nov 27-$0.66$4.34
$190.00$192.501:2Nov 6-$0.21$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Dec 11-$2.10$7.90
$155.00$150.001:2Dec 11-$0.45$4.55
$150.00$145.001:2Dec 4-$0.31$4.69
$152.50$150.001:2Nov 13-$0.06$2.44
$150.00$145.001:2Nov 27-$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.66%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Dec 18$9.550.510.8%5.66%6.50%100553
$175.00Dec 18$7.350.433.8%4.36%8.16%39588
$180.00Dec 18$5.400.366.8%3.20%9.97%5476
$170.00Dec 11$8.600.510.8%5.10%5.94%51
$175.00Dec 4$6.350.433.8%3.77%7.57%22
$170.00Dec 4$8.100.500.8%4.80%5.64%--11
$185.00Dec 18$4.000.299.7%2.37%12.11%5480
$170.00Nov 27$7.950.500.8%4.72%5.55%1218
$180.00Dec 4$4.300.346.8%2.55%9.32%253
$175.00Nov 27$5.450.413.8%3.23%7.03%119

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 7,279
Total Puts 11,553
Put/Call Ratio 1.59
Net Difference -4,274

Prior's Put/Call Breakdown

Total Calls 4,313
Total Puts 5,192
Put/Call Ratio 1.20
Net Difference -879

Prior 7-Day Put/Call Summary

Total Calls 31,501
Total Puts 29,439
Average Put/Call Ratio 1.00
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