Tour v346
ABNB
AIRBNB INC A
$145.98 -1.23%
$143.14 (-1.95%)🌙
as of 07/17 06:01 PM
(7/17 15:05) ◀
|
Friday, July 17, 2026 (6:01pm)
January 2026
|
▶
◀ 7/17 18:01

Option Volume

Detail
ℹ
Current (07/17) 10,924
Calls: 7,315 (67%)
Puts: 3,609 (33%)
Prior (07/16) 5,082
Calls: 3,125 (61%)
Puts: 1,957 (39%)
Current vs Prior +114.95%
Calls: +134.08% (Calls)
Puts: +84.41% (Puts)
Prior 7-Day Total 56,670
Calls: 32,966 (58%)
Puts: 23,704 (42%)
Prior 7-Day Average 8,095
Calls: 4,709 (58%)
Puts: 3,386 (42%)
Current vs Prior 7-Day Avg +34.94%
Calls: +55.33%
Puts: +6.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $5.26M
Calls: $3.95M (75%)
Puts: $1.31M (25%)
Prior (07/16) $8.94M
Calls: $7.89M (88%)
Puts: $1.05M (12%)
Current vs Prior -41.19%
Calls: -49.98%
Puts: +24.61%
Prior 7-Day Total $31.02M
Calls: $23.06M (74%)
Puts: $7.96M (26%)
Prior 7-Day Average $4.43M
Calls: $3.29M (74%)
Puts: $1.14M (26%)
Current vs Prior 7-Day Avg +18.72%
Calls: +19.82%
Puts: +15.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.49
Prior (07/16) 0.63
Current vs Prior -21.22%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -34.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 213,764
Calls: 110,672 (52%)
Puts: 103,092 (48%)
Prior (07/16) 212,313
Calls: 109,931 (52%)
Puts: 102,382 (48%)
Current vs Prior +0.68%
Prior 7-Day Total 1,464,617
Calls: 758,712 (52%)
Puts: 705,905 (48%)
Prior 7-Day Average 209,231
Calls: 108,387 (52%)
Puts: 100,843 (48%)
Current vs Prior 7-Day Avg +2.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.66% | 4.36%1.66% | 12.30%
Prior 1.96% | 4.48%1.96% | 12.23%
Current vs Prior +122.81% | +33.82%-14.87% | +0.57%
Prior 7-Day Avg 2.91% | 4.79%3.51% | 12.63%
Current vs 7-Day Avg +49.74% | +25.18%-52.57% | -2.66%
Prior 7-Day Eod 1.96% | 4.48%1.96% | 12.23%
Current vs 7-Day Eod +122.81% | +33.82%-14.87% | +0.57%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 112.96% | 10.87%
Calls: 111.63% | 10.87%
Puts: 114.29% | 10.87%
Prior 43.95% | 9.37%
Calls: 46.80% | 9.64%
Puts: 41.10% | 9.09%
Current vs Prior +157.02% | +16.01%
Prior 7-Day Avg 29.08% | 10.93%
Calls: 26.71% | 9.44%
Puts: 31.46% | 12.42%
Current vs 7-Day Avg +288.41% | -0.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($3.95M) vs puts ($1.31M). Unusually high activity with volume up 115% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (7,315 calls vs 3,609 puts). P/C ratio dropping 21% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 8.3%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 218.258.75$8.505.9%1860.55770
$150.00Aug 215.856.30$6.077.4%660.451.3K
$141.00Jul 317.007.55$7.287.6%--0.7010
$143.00Jul 244.554.95$4.758.4%70.6812
$140.00Jul 317.558.25$7.908.9%--0.7419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 147.908.35$8.135.5%40.525
$160.00Aug 2116.0517.10$16.586.3%10.736
$155.00Jul 319.5510.25$9.907.1%60.80--
$145.00Aug 216.807.30$7.057.1%460.45365
$155.00Aug 2112.4513.40$12.937.3%--0.6567

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. 86 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1714.9517.20$16.0814.0%731.00759
$143.00Jul 172.624.65$3.6455.8%51.0012
$144.00Jul 170.504.05$2.28155.7%211.0042
$145.00Jul 170.203.05$1.63174.8%1931.001.1K
$129.00Jul 2415.7519.25$17.5020.0%10.971
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 174.407.80$6.1055.7%10.993
$150.00Jul 172.364.95$3.6670.8%150.99387
$155.00Jul 247.7010.35$9.0329.3%--0.8710
$170.00Aug 2122.6526.15$24.4014.3%--0.8611
$148.00Jul 170.263.45$1.86171.5%10.81117

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 9.7K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 214.104.50$4.309.3%4.2K0.35723
$145.00Jul 170.203.05$1.63174.8%1931.001.1K
$145.00Aug 218.258.75$8.505.9%1860.55770
$140.00Jul 175.907.60$6.7525.2%1840.881.4K
$155.00Jul 240.340.58$0.4652.2%1560.13564
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 243.203.55$3.3810.4%2760.55139
$150.00Jul 316.056.65$6.359.4%1630.6416
$143.00Aug 286.008.05$7.0329.2%1620.43--
$142.00Aug 284.357.35$5.8551.3%1600.40--
$145.00Jul 170.000.10$0.05200.0%1440.15397

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 1414.6%, max 4392.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 282070.6%46.1%4392.0%67139
$170.00Jul 17Aug 281672.6%40.8%4003.6%--661
$125.00Jul 17Aug 211659.0%46.6%3456.7%788
$167.50Jul 17Aug 281559.9%45.1%3360.5%48253
$129.00Jul 17Aug 141475.6%47.9%2977.7%162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 212070.6%49.3%4098.3%561.4K
$129.00Jul 17Aug 281475.6%40.3%3564.8%412
$125.00Jul 17Aug 281659.0%49.5%3249.1%491.0K
$131.00Jul 17Aug 281343.2%43.0%3025.0%340
$133.00Jul 17Aug 281210.0%42.0%2778.0%241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 30.25, avg 3.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 7$0.19$4.81$0.1925.32$170.19
$170.00$175.00Aug 21$0.21$4.79$0.2122.81$170.21
$165.00$167.50Aug 28$0.14$2.36$0.1416.86$165.14
$157.50$160.00Jul 24$0.15$2.35$0.1515.67$157.65
$160.00$162.50Jul 31$0.19$2.31$0.1912.16$160.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 7$0.16$4.84$0.1630.25$124.84
$129.00$125.00Jul 17$0.16$3.84$0.1624.00$128.84
$130.00$125.00Aug 7$0.27$4.73$0.2717.52$129.73
$125.00$120.00Aug 21$0.46$4.54$0.469.87$124.54
$145.00$144.00Aug 14$0.10$0.90$0.109.00$144.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$129.00Jul 17$3.60$3.60$0.409.00$128.60
$120.00$125.00Aug 21$4.45$4.45$0.558.09$124.45
$130.00$135.00Jul 31$4.37$4.37$0.636.94$134.37
$136.00$140.00Jul 31$3.45$3.45$0.556.27$139.45
$125.00$129.00Aug 14$3.40$3.40$0.605.67$128.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$149.00$148.00Aug 14$0.89$0.89$0.118.09$148.11
$170.00$165.00Aug 21$4.40$4.40$0.607.33$165.60
$140.00$139.00Aug 7$0.85$0.85$0.155.67$139.15
$143.00$142.00Jul 31$0.84$0.84$0.165.25$142.16
$146.00$145.00Aug 14$0.80$0.80$0.204.00$145.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.89, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Jul 24$0.08454.2%35.6%
$135.00Jul 17Jul 24$0.10701.2%47.1%
$162.50Jul 17Jul 24$0.12663.7%44.5%
$129.00Jul 17Jul 24$0.151475.6%49.3%
$167.50Jul 17Aug 7$0.151559.9%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Jul 24Jul 31$0.05100.0%71.2%
$136.00Jul 17Jul 24$0.07725.2%42.7%
$126.00Jul 24Jul 31$0.0792.8%66.4%
$130.00Jul 17Jul 24$0.15656.0%50.1%
$125.00Jul 17Jul 24$0.161659.0%96.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 1.15% of stock, avg 8.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$1.63$0.05$1.68$143.32$146.681.15%
$146.00Jul 17$1.14$0.80$1.94$144.06$147.941.33%
$147.00Jul 17$0.77$1.21$1.98$145.02$148.981.36%
$148.00Jul 17$0.25$1.86$2.11$145.89$150.111.45%
$144.00Jul 17$2.28$0.16$2.44$141.56$146.441.67%
$149.00Jul 17$1.07$2.47$3.54$145.46$152.542.42%
$143.00Jul 17$3.64$0.01$3.65$139.35$146.652.50%
$150.00Jul 17$0.01$3.66$3.67$146.33$153.672.51%
$142.00Jul 17$4.63$1.07$5.70$136.30$147.703.90%
$145.00Jul 24$3.50$2.20$5.70$139.30$150.703.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 5.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$144.00Jul 17$0.25$0.16$0.41$143.59$148.41
$147.00$144.00Jul 17$0.77$0.16$0.93$143.07$147.93
$149.00$144.00Jul 17$1.07$0.16$1.23$142.77$150.23
$167.50$144.00Jul 17$1.07$0.16$1.23$142.77$168.73
$148.00$138.00Jul 17$0.25$1.00$1.25$136.75$149.25
$146.00$144.00Jul 17$1.14$0.16$1.30$142.70$147.30
$148.00$142.00Jul 17$0.25$1.07$1.32$140.68$149.32
$148.00$141.00Jul 17$0.25$1.07$1.32$139.68$149.32
$148.00$137.00Jul 17$0.25$1.07$1.32$135.68$149.32
$147.00$138.00Jul 17$0.77$1.00$1.77$136.23$148.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 35.36, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
118/119136/140Jul 31$3.89$0.1135.36$115.11$139.89
118/119130/135Jul 31$4.81$0.1925.32$114.19$134.81
132/133143/146Aug 7$2.83$0.1716.65$130.17$145.83
120/122137/139Jul 24$1.88$0.1215.67$120.12$138.88
139/140141/143Aug 7$1.87$0.1314.38$138.13$142.87
130/135140/145Aug 21$4.56$0.4410.36$130.44$144.56
145/146147/148Jul 31$0.90$0.109.00$145.10$147.90
118/119141/143Jul 31$1.79$0.218.52$117.21$142.79
131/132140/145Aug 14$4.46$0.548.26$127.54$144.46
118/119144/145Jul 31$0.89$0.118.09$118.11$144.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.08$4.9261.50
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$155.00$157.50$160.00Jul 24$0.07$2.4334.71
$155.00$157.50$160.00Aug 7$0.07$2.4334.71
$165.00$167.50$170.00Aug 7$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 7$0.11$4.8944.45
$150.00$155.00$160.00Aug 21$0.17$4.8328.41
$148.00$149.00$150.00Jul 24$0.05$0.9519.00
$120.00$125.00$130.00Aug 21$0.32$4.6814.63
$140.00$145.00$150.00Aug 21$0.32$4.6814.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-1.93, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Jul 31-$1.93$8.07
$129.00$140.001:2Aug 14-$3.51$7.49
$157.50$165.001:2Aug 28-$0.29$7.21
$165.00$170.001:2Aug 21-$0.69$4.31
$170.00$175.001:2Aug 21-$0.91$4.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 7-$0.49$4.51
$125.00$120.001:2Aug 21-$0.49$4.51
$130.00$125.001:2Aug 7-$0.54$4.46
$130.00$125.001:2Aug 21-$0.63$4.37
$135.00$130.001:2Aug 21-$1.03$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.17%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Aug 28$7.550.500.7%5.17%5.87%10--
$148.00Aug 28$7.200.481.4%4.93%6.32%20--
$146.00Aug 14$7.050.520.0%4.83%4.84%316
$147.00Aug 14$6.700.500.7%4.59%5.29%149
$146.00Aug 7$6.550.520.0%4.49%4.50%--14
$146.00Aug 28$6.500.520.0%4.45%4.47%210
$150.00Aug 28$6.250.452.8%4.28%7.04%411
$147.00Aug 7$6.200.500.7%4.25%4.95%1169
$150.00Aug 21$5.850.452.8%4.01%6.76%661.3K
$149.00Aug 14$5.650.462.1%3.87%5.94%--21

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 7,315
Total Puts 3,609
Put/Call Ratio 0.49
Net Difference 3,706

Prior's Put/Call Breakdown

Total Calls 3,125
Total Puts 1,957
Put/Call Ratio 0.63
Net Difference 1,168

Prior 7-Day Put/Call Summary

Total Calls 32,966
Total Puts 23,704
Average Put/Call Ratio 0.76
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