Tour v344
ABNB
AIRBNB INC A
$147.80 -0.39%
$147.12 (-0.46%)🌙
as of 07/16 06:00 PM
(7/16 15:05) ◀
|
Thursday, July 16, 2026 (6:00pm)
January 2026
|
▶
◀ 7/16 18:00

Option Volume

Detail
ℹ
Current (07/16) 5,082
Calls: 3,125 (61%)
Puts: 1,957 (39%)
Prior (07/15) 9,474
Calls: 6,103 (64%)
Puts: 3,371 (36%)
Current vs Prior -46.36%
Calls: -48.80% (Calls)
Puts: -41.95% (Puts)
Prior 7-Day Total 57,526
Calls: 33,900 (59%)
Puts: 23,626 (41%)
Prior 7-Day Average 8,218
Calls: 4,842 (59%)
Puts: 3,375 (41%)
Current vs Prior 7-Day Avg -38.16%
Calls: -35.47%
Puts: -42.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $8.94M
Calls: $7.89M (88%)
Puts: $1.05M (12%)
Prior (07/15) $3.56M
Calls: $2.88M (81%)
Puts: $683.2K (19%)
Current vs Prior +151.09%
Calls: +174.06%
Puts: +54.31%
Prior 7-Day Total $25.79M
Calls: $18.32M (71%)
Puts: $7.47M (29%)
Prior 7-Day Average $3.68M
Calls: $2.62M (71%)
Puts: $1.07M (29%)
Current vs Prior 7-Day Avg +142.81%
Calls: +201.56%
Puts: -1.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.63
Prior (07/15) 0.55
Current vs Prior +13.38%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -14.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 212,313
Calls: 109,931 (52%)
Puts: 102,382 (48%)
Prior (07/15) 209,291
Calls: 107,925 (52%)
Puts: 101,366 (48%)
Current vs Prior +1.44%
Prior 7-Day Total 1,457,425
Calls: 755,009 (52%)
Puts: 702,416 (48%)
Prior 7-Day Average 208,203
Calls: 107,858 (52%)
Puts: 100,345 (48%)
Current vs Prior 7-Day Avg +1.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.96% | 4.48%1.96% | 12.23%
Prior 3.22% | 4.57%3.22% | 12.32%
Current vs Prior -39.30% | -1.98%-39.30% | -0.76%
Prior 7-Day Avg 3.06% | 4.90%3.99% | 12.71%
Current vs 7-Day Avg -36.17% | -8.65%-50.94% | -3.77%
Prior 7-Day Eod 3.22% | 4.57%3.22% | 12.32%
Current vs 7-Day Eod -39.30% | -1.98%-39.30% | -0.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.95% | 9.37%
Calls: 46.80% | 9.64%
Puts: 41.10% | 9.09%
Prior 39.16% | 8.11%
Calls: 44.07% | 5.71%
Puts: 34.26% | 10.51%
Current vs Prior +12.23% | +15.54%
Prior 7-Day Avg 25.25% | 11.79%
Calls: 22.84% | 10.40%
Puts: 27.66% | 13.19%
Current vs 7-Day Avg +74.07% | -20.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($7.89M) vs puts ($1.05M). Massive premium surge with dollar volume up 151% vs prior. Dollar volume significantly above 7-day average (143% higher). Below-average activity with volume down 46% vs prior.

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 27 of results (avg 7.2%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 219.359.70$9.523.7%160.59767
$150.00Aug 216.807.10$6.954.3%570.481.2K
$149.00Jul 313.653.85$3.755.3%10.4718
$150.00Aug 146.306.65$6.485.4%30.4813
$140.00Aug 2112.4013.20$12.806.2%720.69644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2111.3011.60$11.452.6%--0.6167
$150.00Aug 218.408.70$8.553.5%500.52173
$145.00Aug 215.956.25$6.104.9%1000.41284
$150.00Aug 77.507.90$7.705.2%--0.52256
$149.00Aug 147.457.90$7.685.9%20.5013

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. 80 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1716.3018.90$17.6014.8%90.99764
$120.00Jul 1727.0028.95$27.987.0%210.98160
$129.00Jul 1716.8520.85$18.8521.2%20.981
$130.00Jul 2416.9019.35$18.1313.5%--0.97611
$132.00Jul 2414.1018.00$16.0524.3%20.976
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 175.159.20$7.1856.4%71.0026
$170.00Aug 2122.3524.35$23.358.6%--0.8311
$155.00Jul 247.159.10$8.1324.0%--0.8110
$165.00Aug 2117.7520.15$18.9512.7%--0.7813
$150.00Jul 171.833.75$2.7968.8%3860.75104

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 3.2K, top 386)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.603.50$3.0529.5%2290.801.0K
$155.00Jul 170.020.05$0.0475.0%1050.031.8K
$150.00Jul 170.290.69$0.4981.6%830.263.9K
$150.00Jul 241.982.47$2.2322.0%740.40316
$140.00Aug 2112.4013.20$12.806.2%720.69644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.833.75$2.7968.8%3860.75104
$120.00Jul 170.000.20$0.10200.0%1190.02986
$125.00Aug 70.331.23$0.78115.4%1040.08273
$130.00Aug 70.491.51$1.00102.0%1010.11175
$145.00Aug 215.956.25$6.104.9%1000.41284

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 114.9%, max 497.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28232.4%38.9%497.2%4662
$167.50Jul 17Aug 28215.2%44.5%383.5%--253
$125.00Jul 17Aug 21212.6%45.5%367.7%1490
$120.00Jul 17Aug 21202.5%47.0%331.4%21180
$134.00Jul 17Jul 24120.4%36.5%230.1%--25
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21212.6%45.5%367.7%91.4K
$120.00Jul 17Aug 21202.5%47.0%331.4%1221.5K
$132.00Jul 17Aug 14135.1%41.5%225.7%1395
$131.00Jul 17Aug 14141.6%44.9%215.7%4103
$134.00Jul 17Aug 14120.4%44.4%171.0%3699

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 26.78, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.12$2.38$0.1219.83$157.62
$165.00$170.00Aug 7$0.32$4.68$0.3214.62$165.32
$155.00$157.50Aug 7$0.17$2.33$0.1713.71$155.17
$165.00$167.50Aug 14$0.18$2.32$0.1812.89$165.18
$170.00$175.00Aug 7$0.38$4.62$0.3812.16$170.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 14$0.18$4.82$0.1826.78$124.82
$130.00$125.00Aug 7$0.22$4.78$0.2221.73$129.78
$125.00$120.00Jul 17$0.26$4.74$0.2618.23$124.74
$125.00$120.00Aug 21$0.45$4.55$0.4510.11$124.55
$136.00$135.00Jul 17$0.10$0.90$0.109.00$135.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 20.74, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.77$4.77$0.2320.74$124.77
$125.00$135.00Jul 31$9.32$9.32$0.6813.71$134.32
$144.00$146.00Aug 7$1.85$1.85$0.1512.33$145.85
$135.00$140.00Jul 31$4.55$4.55$0.4510.11$139.55
$136.00$140.00Jul 17$3.60$3.60$0.409.00$139.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 24$2.28$2.28$0.2210.36$152.72
$149.00$148.00Jul 17$0.89$0.89$0.118.09$148.11
$170.00$165.00Aug 21$4.40$4.40$0.607.33$165.60
$155.00$150.00Jul 17$4.39$4.39$0.617.20$150.61
$165.00$155.00Aug 21$7.50$7.50$2.503.00$157.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.86, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.1181.8%37.1%
$170.00Jul 17Aug 7$0.16232.4%48.9%
$125.00Jul 17Jul 31$0.17212.6%55.3%
$160.00Jul 17Jul 24$0.1858.0%33.8%
$132.00Jul 17Jul 24$0.20135.1%41.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Jul 24$0.08109.8%46.1%
$135.00Jul 17Jul 24$0.0998.6%38.3%
$136.00Jul 17Jul 24$0.09105.8%39.5%
$129.00Jul 24Jul 31$0.0981.6%61.1%
$131.00Jul 17Jul 24$0.17141.6%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.62% of stock, avg 8.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 17$1.40$0.99$2.39$144.61$149.391.62%
$148.00Jul 17$1.43$1.49$2.92$145.08$150.921.98%
$146.00Jul 17$2.09$0.87$2.96$143.04$148.962.00%
$150.00Jul 17$0.49$2.79$3.28$146.72$153.282.22%
$145.00Jul 17$3.05$0.42$3.47$141.53$148.472.35%
$149.00Jul 17$1.28$2.38$3.66$145.34$152.662.48%
$144.00Jul 17$3.72$0.52$4.24$139.76$148.242.87%
$143.00Jul 17$5.08$0.31$5.39$137.61$148.393.65%
$142.00Jul 17$5.83$0.06$5.89$136.11$147.893.99%
$148.00Jul 24$3.04$3.07$6.11$141.89$154.114.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.54% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$143.00Jul 17$0.49$0.31$0.80$142.20$150.80
$150.00$145.00Jul 17$0.49$0.42$0.91$144.09$150.91
$150.00$144.00Jul 17$0.49$0.52$1.01$142.99$151.01
$150.00$146.00Jul 17$0.49$0.87$1.36$144.64$151.36
$167.50$143.00Jul 17$1.07$0.31$1.38$141.62$168.88
$170.00$143.00Jul 17$1.07$0.31$1.38$141.62$171.38
$150.00$147.00Jul 17$0.49$0.99$1.48$145.52$151.48
$167.50$145.00Jul 17$1.07$0.42$1.49$143.51$168.99
$170.00$145.00Jul 17$1.07$0.42$1.49$143.51$171.49
$149.00$143.00Jul 17$1.28$0.31$1.59$141.41$150.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 44.45, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
132/133140/145Aug 14$4.89$0.1144.45$128.11$144.89
135/136140/142Aug 7$1.90$0.1019.00$134.10$141.90
141/144147/148Aug 14$2.84$0.1617.75$141.16$149.84
120/125130/135Aug 21$4.72$0.2816.86$120.28$134.72
130/131136/140Jul 17$3.75$0.2515.00$127.25$139.75
133/134135/140Jul 31$4.67$0.3314.15$129.33$139.67
130/131134/136Jul 24$1.86$0.1413.29$129.14$135.86
132/133150/152Aug 14$2.31$0.1912.16$130.69$152.31
134/135147/150Aug 7$2.77$0.2312.04$132.23$149.77
139/140147/150Aug 7$2.75$0.2511.00$137.25$149.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 31$0.06$2.4440.67
$165.00$170.00$175.00Aug 21$0.23$4.7720.74
$152.50$155.00$157.50Jul 24$0.12$2.3819.83
$157.50$160.00$162.50Jul 17$0.14$2.3616.86
$152.50$155.00$157.50Jul 17$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$129.00$130.00$131.00Aug 14$0.06$0.9415.67
$138.00$139.00$140.00Jul 24$0.07$0.9313.29
$144.00$145.00$146.00Aug 28$0.07$0.9313.29
$120.00$125.00$130.00Aug 21$0.39$4.6111.82
$140.00$141.00$142.00Jul 24$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-1.81, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Jul 31-$1.81$8.19
$125.00$135.001:2Jul 31-$4.36$5.64
$170.00$175.001:2Aug 7-$0.47$4.53
$170.00$175.001:2Aug 21-$0.62$4.38
$165.00$170.001:2Aug 21-$0.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$149.001:2Aug 14-$1.98$6.52
$165.00$155.001:2Aug 21-$3.95$6.05
$125.00$120.001:2Aug 21-$0.24$4.76
$130.00$125.001:2Aug 21-$0.30$4.70
$125.00$120.001:2Aug 14-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.80%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 28$7.100.501.5%4.80%6.29%--11
$150.00Aug 21$6.800.481.5%4.60%6.09%571.2K
$148.00Aug 14$6.750.520.1%4.57%4.70%--21
$149.00Aug 14$6.700.500.8%4.53%5.35%221
$149.00Aug 28$6.500.510.8%4.40%5.21%10--
$150.00Aug 14$6.300.481.5%4.26%5.75%313
$152.50Aug 28$5.950.453.2%4.03%7.21%1--
$150.00Aug 7$5.200.491.5%3.52%5.01%14322
$152.50Aug 14$5.050.423.2%3.42%6.60%426
$155.00Aug 21$4.700.394.9%3.18%8.05%26718

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

Prior's Put/Call Breakdown

Total Calls 6,103
Total Puts 3,371
Put/Call Ratio 0.55
Net Difference 2,732

Prior 7-Day Put/Call Summary

Total Calls 33,900
Total Puts 23,626
Average Put/Call Ratio 0.73
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