NEW Tour v244
ABNB
AIRBNB INC A
$147.17 +1.11%
(6/26 EOD) ◀
|
Monday, June 29, 2026 (6:00pm)
January 2026
|
◀ 6/29 18:00 ▶

Option Volume

Detail
ℹ
Current (06/29) 17,873
Calls: 14,824 (83%)
Puts: 3,049 (17%)
Prior (06/26) 10,512
Calls: 8,064 (77%)
Puts: 2,448 (23%)
Current vs Prior +70.02%
Calls: +83.83% (Calls)
Puts: +24.55% (Puts)
Prior 7-Day Total 72,325
Calls: 46,616 (64%)
Puts: 25,709 (36%)
Prior 7-Day Average 10,332
Calls: 6,659 (64%)
Puts: 3,672 (36%)
Current vs Prior 7-Day Avg +72.98%
Calls: +122.60%
Puts: -16.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29) $4.85M
Calls: $4.04M (83%)
Puts: $808.5K (17%)
Prior (06/26) $4.00M
Calls: $3.19M (80%)
Puts: $812.7K (20%)
Current vs Prior +21.17%
Calls: +26.70%
Puts: -0.51%
Prior 7-Day Total $27.58M
Calls: $19.68M (71%)
Puts: $7.89M (29%)
Prior 7-Day Average $3.94M
Calls: $2.81M (71%)
Puts: $1.13M (29%)
Current vs Prior 7-Day Avg +23.02%
Calls: +43.59%
Puts: -28.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 0.21
Prior (06/26) 0.30
Current vs Prior -32.25%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -64.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29) 189,276
Calls: 96,183 (51%)
Puts: 93,093 (49%)
Prior (06/26) 197,006
Calls: 99,859 (51%)
Puts: 97,147 (49%)
Current vs Prior -3.92%
Prior 7-Day Total 1,285,449
Calls: 654,571 (51%)
Puts: 630,878 (49%)
Prior 7-Day Average 183,635
Calls: 93,510 (51%)
Puts: 90,125 (49%)
Current vs Prior 7-Day Avg +3.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.61% | 6.67%5.61% | 6.67%6.67% | 13.88%
Prior 3.81% | 5.67%-- | ---- | --
Current vs Prior -10.18% | -1.21%-- | ---- | --
Prior 7-Day Avg 3.35% | 5.24%-- | ---- | --
Current vs 7-Day Avg +2.12% | +7.08%-- | ---- | --
Prior 7-Day Eod 3.81% | 5.67%-- | ---- | --
Current vs 7-Day Eod -10.18% | -1.21%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.94% | 11.60%
Calls: 28.05% | 6.05%
Puts: 35.83% | 17.14%
Prior 12.74% | 13.58%
Calls: 18.34% | 8.08%
Puts: 7.14% | 19.08%
Current vs Prior +150.71% | -14.58%
Prior 7-Day Avg 74.96% | 19.87%
Calls: 35.74% | 20.11%
Puts: 114.18% | 19.63%
Current vs 7-Day Avg -57.39% | -41.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($4.04M) vs puts ($808.5K). Above-average activity with volume up 70% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (14,824 calls vs 3,049 puts). 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 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 17 of results (avg 7.8%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 171.651.75$1.705.9%1.0K0.261.5K
$123.00Jul 223.4525.20$24.337.2%60.921
$150.00Jul 173.303.55$3.437.3%1.4K0.423.6K
$124.00Jul 222.5524.30$23.437.5%60.98--
$145.00Jul 175.906.40$6.158.1%760.601.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 175.155.40$5.284.7%100.546
$148.00Jul 174.604.95$4.787.3%100.519
$147.00Jul 103.203.45$3.337.5%1620.466
$150.00Jul 175.706.15$5.937.6%90.5834
$139.00Jul 171.481.61$1.558.4%20.229

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.700.85$0.7719.5%9770.141.7K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 220.9524.20$22.5814.4%70.997
$130.00Jul 216.3519.25$17.8016.3%20.9933
$119.00Jul 226.6530.25$28.4512.7%40.99--
$133.00Jul 213.4015.65$14.5315.5%140.98243
$135.00Jul 211.5013.70$12.6017.5%110.98198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 216.2019.70$17.9519.5%11.00--
$170.00Jul 221.2024.75$22.9815.4%21.00--
$175.00Jul 226.1529.55$27.8512.2%11.00--
$155.00Jul 25.959.20$7.5742.9%210.93--
$155.00Jul 178.0510.05$9.0522.1%50.7420

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 14.4K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 20.070.09$0.0825.0%5.5K0.0377
$150.00Jul 173.303.55$3.437.3%1.4K0.423.6K
$155.00Jul 171.651.75$1.705.9%1.0K0.261.5K
$160.00Jul 170.700.85$0.7719.5%9770.141.7K
$155.00Jul 20.120.38$0.25104.0%3440.10306
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 310.751.55$1.1569.6%2680.1214
$143.00Jul 172.552.99$2.7715.9%2440.345
$130.00Jul 310.961.44$1.2040.0%2080.13366
$134.00Jul 311.472.08$1.7834.3%1820.18--
$147.00Jul 103.203.45$3.337.5%1620.466

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 57.2%, max 228.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 2Jul 1782.0%34.8%136.0%9605
$132.00Jul 2Jul 1091.8%42.7%115.0%2555
$125.00Jul 2Jul 1780.0%42.4%88.8%799
$175.00Jul 2Jul 3165.9%36.0%82.9%121
$130.00Jul 2Jul 2460.2%37.4%61.1%245
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Jul 2Jul 31157.0%47.9%228.0%--36
$123.00Jul 2Jul 31151.8%46.5%226.2%--242
$126.00Jul 2Jul 31131.3%42.9%206.1%--56
$121.00Jul 2Jul 31144.5%50.7%184.9%--55
$120.00Jul 2Jul 31134.9%51.2%163.6%--76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 44.45, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Jul 2$0.11$4.89$0.1144.45$170.11
$155.00$157.50Jul 2$0.11$2.39$0.1121.73$155.11
$162.50$165.00Jul 2$0.11$2.39$0.1121.73$162.61
$165.00$175.00Jul 31$0.49$9.51$0.4919.41$165.49
$162.50$165.00Jul 10$0.14$2.36$0.1416.86$162.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$126.00Jul 24$0.14$3.86$0.1427.57$129.86
$131.00$130.00Jul 2$0.10$0.90$0.109.00$130.90
$132.00$130.00Jul 17$0.20$1.80$0.209.00$131.80
$136.00$135.00Jul 31$0.10$0.90$0.109.00$135.90
$141.00$140.00Jul 2$0.11$0.89$0.118.09$140.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 37.46, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$135.00Jul 10$2.89$2.89$0.1126.27$134.89
$130.00$135.00Jul 17$4.63$4.63$0.3712.51$134.63
$119.00$122.00Jul 2$2.77$2.77$0.2312.04$121.77
$130.00$132.00Jul 10$1.81$1.81$0.199.53$131.81
$123.00$124.00Jul 2$0.90$0.90$0.109.00$123.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Jul 2$4.87$4.87$0.1337.46$170.13
$149.00$148.00Aug 7$0.90$0.90$0.109.00$148.10
$133.00$132.00Jul 31$0.80$0.80$0.204.00$132.20
$143.00$142.00Jul 10$0.78$0.78$0.223.55$142.22
$141.00$140.00Jul 10$0.77$0.77$0.233.35$140.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.81, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 2Jul 10$0.1056.4%35.8%
$175.00Jul 2Jul 17$0.1265.9%39.2%
$162.50Jul 2Jul 10$0.1363.1%36.5%
$125.00Jul 2Jul 10$0.2580.0%49.9%
$160.00Jul 2Jul 10$0.3049.0%34.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 2Jul 10$0.0880.0%49.9%
$134.00Jul 2Jul 10$0.1668.7%40.8%
$128.00Jul 2Jul 10$0.17110.9%62.5%
$130.00Jul 2Jul 10$0.1860.2%44.2%
$136.00Jul 2Jul 10$0.2658.6%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.95% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 2$2.40$1.94$4.34$142.66$151.342.95%
$148.00Jul 2$1.94$2.64$4.58$143.42$152.583.11%
$149.00Jul 2$1.59$3.17$4.76$144.24$153.763.23%
$145.00Jul 2$3.50$1.27$4.77$140.23$149.773.24%
$150.00Jul 2$1.03$3.88$4.91$145.09$154.913.34%
$146.00Jul 2$3.39$1.62$5.01$140.99$151.013.40%
$144.00Jul 2$4.58$0.93$5.51$138.49$149.513.74%
$143.00Jul 2$5.15$0.76$5.91$137.09$148.914.02%
$142.00Jul 2$6.32$0.62$6.94$135.06$148.944.72%
$145.00Jul 10$4.78$2.17$6.95$138.05$151.954.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.69% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Jul 2$0.25$0.76$1.01$141.99$156.01
$155.00$144.00Jul 2$0.25$0.93$1.18$142.82$156.18
$152.50$143.00Jul 2$0.57$0.76$1.33$141.67$153.83
$152.50$144.00Jul 2$0.57$0.93$1.50$142.50$154.00
$155.00$145.00Jul 2$0.25$1.27$1.52$143.48$156.52
$150.00$143.00Jul 2$1.03$0.76$1.79$141.21$151.79
$152.50$145.00Jul 2$0.57$1.27$1.84$143.16$154.34
$155.00$146.00Jul 2$0.25$1.62$1.87$144.13$156.87
$150.00$144.00Jul 2$1.03$0.93$1.96$142.04$151.96
$152.50$146.00Jul 2$0.57$1.62$2.19$143.81$154.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 29.77, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
132/133136/140Jul 31$3.87$0.1329.77$129.13$139.87
135/136137/140Jul 24$2.88$0.1224.00$133.12$139.88
132/133145/147Jul 24$1.87$0.1314.38$131.13$146.87
134/135142/144Jul 24$1.86$0.1413.29$133.14$143.86
135/136145/147Jul 24$1.83$0.1710.76$134.17$146.83
134/135137/140Jul 24$2.71$0.299.34$132.29$139.71
135/136147/148Jul 31$0.90$0.109.00$135.10$147.90
132/133140/142Jul 24$1.79$0.218.52$131.21$141.79
133/134144/145Jul 17$0.89$0.118.09$133.11$144.89
134/135144/145Jul 17$0.89$0.118.09$134.11$144.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 26.78, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.09$2.4126.78
$157.50$160.00$162.50Jul 2$0.13$2.3718.23
$150.00$152.50$155.00Jul 2$0.14$2.3616.86
$152.50$155.00$157.50Jul 2$0.21$2.2910.90
$150.00$152.50$155.00Jul 17$0.21$2.2910.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$132.00$133.00$134.00Jul 17$0.08$0.9211.50
$137.00$138.00$139.00Jul 10$0.10$0.909.00
$121.00$122.00$123.00Jul 31$0.10$0.909.00
$120.00$121.00$122.00Jul 2$0.11$0.898.09
$130.00$131.00$132.00Jul 24$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-0.05, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Jul 17-$0.11$4.89
$165.00$170.001:2Jul 2-$0.20$4.80
$150.00$155.001:2Aug 7-$2.33$2.67
$162.50$165.001:2Jul 10$0.00$2.50
$157.50$160.001:2Jul 2-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.05$4.95
$155.00$150.001:2Jul 2-$0.19$4.81
$145.00$140.001:2Jul 24-$0.86$4.14
$129.00$125.001:2Jul 17-$0.18$3.82
$130.00$126.001:2Jul 24-$0.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.52%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$149.00Aug 7$6.650.511.2%4.52%5.76%1--
$150.00Aug 7$6.000.491.9%4.08%6.00%98
$148.00Jul 31$5.350.520.6%3.64%4.20%34
$148.00Jul 24$4.950.500.6%3.36%3.93%--21
$149.00Jul 24$4.500.471.2%3.06%4.30%--35
$150.00Jul 31$4.450.471.9%3.02%4.95%3125
$148.00Jul 17$4.200.490.6%2.85%3.42%117
$149.00Jul 31$4.200.501.2%2.85%4.10%1--
$150.00Jul 24$4.000.441.9%2.72%4.64%3191
$149.00Jul 17$3.750.461.2%2.55%3.79%18248

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 14,824
Total Puts 3,049
Put/Call Ratio 0.21
Net Difference 11,775

Prior's Put/Call Breakdown

Total Calls 8,064
Total Puts 2,448
Put/Call Ratio 0.30
Net Difference 5,616

Prior 7-Day Put/Call Summary

Total Calls 46,616
Total Puts 25,709
Average Put/Call Ratio 0.58
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