Tour v303
ABNB
AIRBNB INC A
$142.95 -3.93%
$143.50 (+0.38%)🌙
as of 07/08 06:00 PM
(7/8 15:05) ◀
|
Wednesday, July 8, 2026 (6:00pm)
January 2026
|
▶ (7/9 18:00)
◀ 7/8 18:00 ▶

Option Volume

Detail
ℹ
Current (07/08) 13,197
Calls: 8,412 (64%)
Puts: 4,785 (36%)
Prior (07/07) 5,938
Calls: 4,059 (68%)
Puts: 1,879 (32%)
Current vs Prior +122.25%
Calls: +107.24% (Calls)
Puts: +154.66% (Puts)
Prior 7-Day Total 79,390
Calls: 55,321 (70%)
Puts: 24,069 (30%)
Prior 7-Day Average 11,341
Calls: 7,903 (70%)
Puts: 3,438 (30%)
Current vs Prior 7-Day Avg +16.36%
Calls: +6.44%
Puts: +39.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $5.70M
Calls: $4.33M (76%)
Puts: $1.37M (24%)
Prior (07/07) $3.71M
Calls: $3.15M (85%)
Puts: $565.0K (15%)
Current vs Prior +53.58%
Calls: +37.51%
Puts: +143.06%
Prior 7-Day Total $36.57M
Calls: $28.21M (77%)
Puts: $8.36M (23%)
Prior 7-Day Average $5.22M
Calls: $4.03M (77%)
Puts: $1.19M (23%)
Current vs Prior 7-Day Avg +9.13%
Calls: +7.40%
Puts: +14.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.57
Prior (07/07) 0.46
Current vs Prior +22.88%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +9.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 207,177
Calls: 107,609 (52%)
Puts: 99,568 (48%)
Prior (07/07) 205,121
Calls: 106,228 (52%)
Puts: 98,893 (48%)
Current vs Prior +1.00%
Prior 7-Day Total 1,389,816
Calls: 716,778 (52%)
Puts: 673,038 (48%)
Prior 7-Day Average 198,545
Calls: 102,396 (52%)
Puts: 96,148 (48%)
Current vs Prior 7-Day Avg +4.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.72% | 4.83%4.83% | 13.70%
Prior 3.03% | 5.28%5.28% | 12.74%
Current vs Prior -10.22% | -8.62%-8.62% | +7.55%
Prior 7-Day Avg 3.41% | 5.33%6.03% | 13.48%
Current vs 7-Day Avg -20.24% | -9.50%-19.89% | +1.60%
Prior 7-Day Eod 3.03% | 5.28%-- | --
Current vs 7-Day Eod -10.22% | -8.62%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.59% | 12.38%
Calls: 11.95% | 9.26%
Puts: 17.24% | 15.51%
Prior 17.11% | 15.43%
Calls: 19.67% | 16.37%
Puts: 14.54% | 14.49%
Current vs Prior -14.73% | -19.77%
Prior 7-Day Avg 24.91% | 12.40%
Calls: 28.39% | 10.74%
Puts: 21.43% | 14.05%
Current vs 7-Day Avg -41.43% | -0.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($4.33M) vs puts ($1.37M). Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Bullish P/C ratio of 0.57.

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 29 of results (avg 7.7%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 217.257.60$7.434.7%690.48772
$155.00Aug 213.653.85$3.755.3%620.30595
$150.00Aug 215.155.50$5.336.6%1510.391.1K
$143.00Jul 315.105.45$5.286.6%160.523
$120.00Aug 2124.0025.70$24.856.8%--0.8920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2111.5511.85$11.702.6%90.61102
$150.00Aug 710.6011.10$10.854.6%30.622
$130.00Aug 212.953.10$3.035.0%170.24303
$155.00Aug 2114.7515.50$15.135.0%--0.6958
$140.00Aug 216.156.55$6.356.3%790.42230

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. 93 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1016.1519.95$18.0521.1%11.001
$127.00Jul 1014.1517.95$16.0523.7%10.999
$115.00Jul 1026.1529.95$28.0513.5%10.99--
$115.00Jul 1726.6030.10$28.3512.3%--0.9930
$130.00Jul 1012.0013.60$12.8012.5%6000.99606
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 108.5510.85$9.7023.7%81.00168
$165.00Jul 1720.1523.45$21.8015.1%31.001
$160.00Jul 1715.1518.95$17.0522.3%40.944
$150.00Jul 105.158.40$6.7847.9%70.9310
$149.00Jul 104.857.45$6.1542.3%70.9295

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 11.3K, top 894)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.070.31$0.19126.3%8940.052.5K
$165.00Aug 211.571.77$1.6712.0%8000.171.6K
$130.00Jul 2412.7015.85$14.2722.1%6010.8812
$130.00Jul 1012.0013.60$12.8012.5%6000.99606
$160.00Aug 212.402.65$2.539.9%3380.231.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.140.51$0.33112.1%3510.071.9K
$120.00Aug 211.161.39$1.2718.1%3220.11214
$142.00Jul 172.342.92$2.6322.1%2540.44140
$141.00Jul 100.771.00$0.8925.8%2510.31163
$115.00Jul 170.040.08$0.0666.7%2020.011.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 79.3%, max 307.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 10Aug 7143.1%41.4%246.0%--80
$165.00Jul 10Aug 21140.7%41.0%243.2%8001.6K
$120.00Jul 10Aug 21124.0%43.5%185.2%628
$115.00Jul 10Aug 21132.5%48.0%176.3%21
$160.00Jul 10Aug 2177.9%41.4%87.9%3411.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Jul 10Jul 31158.1%38.8%307.3%--110
$122.00Jul 10Jul 31159.7%40.1%298.3%297
$128.00Jul 10Jul 31114.0%36.0%216.9%--234
$120.00Jul 10Aug 21124.0%43.5%185.2%330366
$124.00Jul 10Jul 31123.2%44.0%179.7%--68

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 65.67, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 31$0.11$2.39$0.1121.73$157.61
$150.00$152.50Jul 10$0.12$2.38$0.1219.83$150.12
$165.00$167.50Aug 14$0.13$2.37$0.1318.23$165.13
$155.00$157.50Jul 24$0.23$2.27$0.239.87$155.23
$157.50$160.00Jul 24$0.24$2.26$0.249.42$157.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$115.00Aug 7$0.15$9.85$0.1565.67$124.85
$130.00$125.00Jul 17$0.10$4.90$0.1049.00$129.90
$125.00$120.00Jul 17$0.12$4.88$0.1240.67$124.88
$120.00$115.00Aug 21$0.26$4.74$0.2618.23$119.74
$139.00$138.00Jul 10$0.11$0.89$0.118.09$138.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 19.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.60$4.60$0.4011.50$124.60
$115.00$120.00Aug 21$4.50$4.50$0.509.00$119.50
$130.00$137.00Jul 24$6.24$6.24$0.768.21$136.24
$125.00$130.00Jul 17$4.35$4.35$0.656.69$129.35
$130.00$134.00Jul 17$3.48$3.48$0.526.69$133.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Jul 17$4.75$4.75$0.2519.00$160.25
$160.00$155.00Jul 17$4.52$4.52$0.489.42$155.48
$148.00$147.00Jul 10$0.88$0.88$0.127.33$147.12
$145.00$144.00Jul 24$0.83$0.83$0.174.88$144.17
$146.00$145.00Jul 10$0.82$0.82$0.184.56$145.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.91, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.0570.8%52.3%
$160.00Jul 10Jul 17$0.1177.9%42.4%
$157.50Jul 10Jul 17$0.1759.8%38.0%
$170.00Jul 17Jul 31$0.1964.7%44.7%
$115.00Jul 10Jul 17$0.30132.5%63.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$128.00Jul 10Jul 24$0.11114.0%41.9%
$131.00Jul 10Jul 17$0.1565.0%37.2%
$126.00Jul 24Jul 31$0.1744.2%40.0%
$133.00Jul 10Jul 17$0.1865.4%36.1%
$125.00Jul 10Jul 17$0.2270.8%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 2.33% of stock, avg 8.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Jul 10$1.68$1.65$3.33$139.67$146.332.33%
$144.00Jul 10$1.25$2.19$3.44$140.56$147.442.41%
$142.00Jul 10$2.24$1.25$3.49$138.51$145.492.44%
$145.00Jul 10$0.87$2.83$3.70$141.30$148.702.59%
$141.00Jul 10$2.95$0.89$3.84$137.16$144.842.69%
$146.00Jul 10$0.62$3.65$4.27$141.73$150.272.99%
$140.00Jul 10$3.70$0.64$4.34$135.66$144.343.04%
$147.00Jul 10$0.42$4.65$5.07$141.93$152.073.55%
$139.00Jul 10$4.68$0.43$5.11$133.89$144.113.57%
$138.00Jul 10$5.10$0.32$5.42$132.58$143.423.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.50% of stock, avg 5.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Jul 10$0.28$0.43$0.71$138.29$148.71
$147.00$139.00Jul 10$0.42$0.43$0.85$138.15$147.85
$148.00$140.00Jul 10$0.28$0.64$0.92$139.08$148.92
$146.00$139.00Jul 10$0.62$0.43$1.05$137.95$147.05
$147.00$140.00Jul 10$0.42$0.64$1.06$138.94$148.06
$148.00$141.00Jul 10$0.28$0.89$1.17$139.83$149.17
$146.00$140.00Jul 10$0.62$0.64$1.26$138.74$147.26
$145.00$139.00Jul 10$0.87$0.43$1.30$137.70$146.30
$147.00$141.00Jul 10$0.42$0.89$1.31$139.69$148.31
$145.00$140.00Jul 10$0.87$0.64$1.51$138.49$146.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 19.83, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.76$0.2419.83$140.24$154.76
135/136140/143Aug 14$2.85$0.1519.00$133.15$142.85
127/128130/137Jul 24$6.56$0.4414.91$121.44$136.56
120/122144/145Jul 24$1.87$0.1314.38$120.13$145.87
124/125130/137Jul 24$6.51$0.4913.29$118.49$136.51
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
139/140146/147Jul 24$0.90$0.109.00$139.10$146.90
133/134140/141Jul 17$0.89$0.118.09$133.11$140.89
138/139141/142Jul 17$0.89$0.118.09$138.11$141.89
135/136146/147Jul 24$0.89$0.118.09$135.11$146.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.08$2.4230.25
$150.00$152.50$155.00Jul 10$0.09$2.4126.78
$160.00$165.00$170.00Aug 21$0.24$4.7619.83
$145.00$146.00$147.00Jul 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.07$4.9370.43
$155.00$160.00$165.00Jul 17$0.23$4.7720.74
$142.00$143.00$144.00Jul 17$0.06$0.9415.67
$125.00$130.00$135.00Aug 21$0.34$4.6613.71
$147.00$148.00$149.00Jul 17$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-1.10, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$137.001:2Jul 24-$1.79$5.21
$165.00$170.001:2Jul 31-$0.43$4.57
$165.00$170.001:2Aug 21-$0.43$4.57
$155.00$160.001:2Aug 14-$0.81$4.19
$160.00$165.001:2Aug 21-$0.81$4.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$115.001:2Aug 7-$1.10$8.90
$120.00$115.001:2Jul 17-$0.01$4.99
$130.00$125.001:2Jul 17-$0.13$4.87
$130.00$125.001:2Aug 7-$0.39$4.61
$125.00$120.001:2Aug 21-$0.57$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 5.07%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$7.250.481.4%5.07%6.51%69772
$143.00Aug 14$7.000.520.0%4.90%4.93%2--
$143.00Aug 7$6.500.530.0%4.55%4.58%--10
$145.00Aug 14$6.450.481.4%4.51%5.95%25--
$145.00Aug 7$6.000.491.4%4.20%5.63%34
$144.00Aug 14$5.350.490.7%3.74%4.48%2--
$146.00Aug 14$5.250.462.1%3.67%5.81%241
$146.00Aug 7$5.200.472.1%3.64%5.77%13
$148.00Aug 14$5.150.433.5%3.60%7.14%90--
$150.00Aug 21$5.150.394.9%3.60%8.53%1511.1K

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 8,412
Total Puts 4,785
Put/Call Ratio 0.57
Net Difference 3,627

Prior's Put/Call Breakdown

Total Calls 4,059
Total Puts 1,879
Put/Call Ratio 0.46
Net Difference 2,180

Prior 7-Day Put/Call Summary

Total Calls 55,321
Total Puts 24,069
Average Put/Call Ratio 0.52
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