NEW Tour v251
ABNB
AIRBNB INC A
$147.71 +3.22%
(6/30 18:00) ◀
|
Wednesday, July 1, 2026 (3:05pm)
January 2026
|
▶ (7/1 18:00)
◀ 7/1 15:05 ▶

Option Volume

Detail
ℹ
Current (07/01 3:05pm) 10,176
Calls: 6,998 (69%)
Puts: 3,178 (31%)
Prior (06/30) 7,600
Calls: 4,627 (61%)
Puts: 2,973 (39%)
Current vs Prior +33.89%
Calls: +51.24% (Calls)
Puts: +6.90% (Puts)
Prior 7-Day Total 68,158
Calls: 46,503 (68%)
Puts: 21,655 (32%)
Prior 7-Day Average 9,736
Calls: 6,643 (68%)
Puts: 3,093 (32%)
Current vs Prior 7-Day Avg +4.51%
Calls: +5.34%
Puts: +2.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 3:05pm) $4.12M
Calls: $2.83M (69%)
Puts: $1.29M (31%)
Prior (06/30) $1.97M
Calls: $1.06M (54%)
Puts: $915.5K (46%)
Current vs Prior +108.86%
Calls: +167.82%
Puts: +40.87%
Prior 7-Day Total $25.66M
Calls: $19.56M (76%)
Puts: $6.10M (24%)
Prior 7-Day Average $3.67M
Calls: $2.79M (76%)
Puts: $871.2K (24%)
Current vs Prior 7-Day Avg +12.32%
Calls: +1.19%
Puts: +48.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 3:05pm) 0.45
Prior (06/30) 0.64
Current vs Prior -29.32%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -16.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 3:05pm) 197,732
Calls: 102,335 (52%)
Puts: 95,397 (48%)
Prior (06/30) 195,492
Calls: 101,203 (52%)
Puts: 94,289 (48%)
Current vs Prior +1.15%
Prior 7-Day Total 1,373,480
Calls: 692,779 (50%)
Puts: 680,701 (50%)
Prior 7-Day Average 196,211
Calls: 98,968 (50%)
Puts: 97,243 (50%)
Current vs Prior 7-Day Avg +0.77%
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 4.62% | 5.95%4.62% | 5.95%5.95% | 13.44%
Prior 3.67% | 5.16%-- | ---- | --
Current vs Prior -41.35% | -10.48%-- | ---- | --
Prior 7-Day Avg 2.83% | 4.79%-- | ---- | --
Current vs 7-Day Avg -23.93% | -3.54%-- | ---- | --
Prior 7-Day Eod 3.67% | 5.16%-- | ---- | --
Current vs 7-Day Eod -41.35% | -10.48%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.44% | 12.94%
Calls: 24.16% | 12.40%
Puts: 30.71% | 13.48%
Prior 31.94% | 11.60%
Calls: 28.05% | 6.05%
Puts: 35.83% | 17.14%
Current vs Prior -14.09% | +11.55%
Prior 7-Day Avg 44.52% | 14.71%
Calls: 42.31% | 12.94%
Puts: 46.72% | 16.48%
Current vs 7-Day Avg -38.36% | -12.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.83M). Massive premium surge with dollar volume up 109% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (6,998 calls vs 3,178 puts). P/C ratio dropping 29% - 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 8.6%, best 6.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Jul 177.007.50$7.256.9%20.695
$143.00Jul 318.659.30$8.987.2%10.653
$147.00Jul 174.554.90$4.727.4%110.5564
$130.00Jul 1017.2518.60$17.937.5%20.94606
$144.00Jul 176.306.80$6.557.6%10.6657
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 315.055.50$5.288.5%400.46--
$145.00Jul 172.722.99$2.869.4%1160.38190

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. 84 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 222.8025.75$24.2812.1%80.987
$120.00Jul 1727.3029.95$28.639.3%30.97167
$138.00Jul 29.2010.80$10.0016.0%10.9776
$125.00Jul 1722.7024.70$23.708.4%--0.9692
$140.00Jul 27.458.80$8.1316.6%60.96127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 25.408.50$6.9544.6%--0.9810
$160.00Jul 1711.0513.20$12.1317.7%30.865
$155.00Jul 178.009.10$8.5512.9%--0.7421
$152.50Jul 105.606.85$6.2320.1%20.711
$149.00Jul 21.762.11$1.9418.0%10.6410

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 7.6K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 171.031.20$1.1215.2%1.4K0.2091
$148.00Jul 102.873.35$3.1115.4%8010.5071
$150.00Jul 173.153.45$3.309.1%3680.443.6K
$160.00Jul 20.000.01$0.01100.0%2470.002.9K
$150.00Jul 101.912.42$2.1723.5%2440.40232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 310.601.00$0.8050.0%5100.10373
$145.00Jul 101.672.10$1.8922.8%2020.3517
$148.00Jul 102.973.40$3.1913.5%1530.505
$129.00Jul 310.681.87$1.2893.0%1450.1339
$145.00Jul 172.722.99$2.869.4%1160.38190

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 184.7%, max 521.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 2Jul 17307.6%53.5%475.3%5175
$132.00Jul 2Jul 24173.0%43.7%295.8%454
$130.00Jul 2Aug 7156.4%42.1%271.4%434
$133.00Jul 2Jul 10116.6%36.1%222.9%4244
$134.00Jul 2Jul 10142.0%45.1%214.9%--43
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Jul 2Jul 31252.1%40.5%521.9%4851
$120.00Jul 2Jul 31307.6%50.3%512.1%176
$128.00Jul 2Jul 31233.8%40.7%473.9%1307
$123.00Jul 2Jul 31279.5%49.0%470.6%1243
$122.00Jul 2Jul 31288.7%51.4%461.6%137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 51.63, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$175.00Jul 31$0.19$9.81$0.1951.63$165.19
$162.50$165.00Jul 17$0.12$2.38$0.1219.83$162.62
$162.50$165.00Aug 7$0.16$2.34$0.1614.63$162.66
$157.50$160.00Jul 10$0.17$2.33$0.1713.71$157.67
$160.00$162.50Jul 17$0.28$2.22$0.287.93$160.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.10$4.90$0.1049.00$129.90
$132.00$130.00Jul 17$0.11$1.89$0.1117.18$131.89
$135.00$133.00Jul 17$0.13$1.87$0.1314.38$134.87
$129.00$126.00Jul 24$0.22$2.78$0.2212.64$128.78
$127.00$125.00Jul 10$0.23$1.77$0.237.70$126.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 16.65, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$137.00$140.00Jul 24$2.83$2.83$0.1716.65$139.83
$135.00$140.00Jul 17$4.45$4.45$0.558.09$139.45
$133.00$134.00Jul 2$0.88$0.88$0.127.33$133.88
$142.00$143.00Jul 17$0.88$0.88$0.127.33$142.88
$136.00$137.00Jul 2$0.87$0.87$0.136.69$136.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$149.00Jul 2$5.01$5.01$0.995.06$149.99
$125.00$124.00Jul 31$0.79$0.79$0.213.76$124.21
$126.00$125.00Jul 2$0.75$0.75$0.253.00$125.25
$152.50$149.00Jul 10$2.53$2.53$0.972.61$149.97
$160.00$155.00Jul 17$3.58$3.58$1.422.52$156.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.91, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$133.00Jul 2Jul 10$0.17116.6%36.1%
$165.00Jul 2Jul 17$0.18115.6%34.6%
$132.00Jul 2Jul 10$0.23173.0%47.9%
$160.00Jul 2Jul 10$0.2454.6%33.9%
$157.50Jul 2Jul 10$0.3956.1%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Jul 2Jul 31$0.09298.4%57.1%
$131.00Jul 2Jul 10$0.18136.5%53.0%
$124.00Jul 2Jul 10$0.23167.9%69.9%
$137.00Jul 2Jul 10$0.3587.1%39.6%
$138.00Jul 2Jul 10$0.4168.6%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 1.77% of stock, avg 8.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 2$1.21$1.40$2.61$145.39$150.611.77%
$147.00Jul 2$1.78$0.90$2.68$144.32$149.681.81%
$149.00Jul 2$0.76$1.94$2.70$146.30$151.701.83%
$146.00Jul 2$2.43$0.62$3.05$142.95$149.052.06%
$145.00Jul 2$3.41$0.40$3.81$141.19$148.812.58%
$144.00Jul 2$4.18$0.22$4.40$139.60$148.402.98%
$143.00Jul 2$5.08$0.23$5.31$137.69$148.313.59%
$149.00Jul 10$2.56$3.70$6.26$142.74$155.264.24%
$148.00Jul 10$3.11$3.19$6.30$141.70$154.304.27%
$147.00Jul 10$3.63$2.72$6.35$140.65$153.354.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.24% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Jul 2$0.14$0.22$0.36$143.64$152.86
$152.50$145.00Jul 2$0.14$0.40$0.54$144.46$153.04
$150.00$144.00Jul 2$0.45$0.22$0.67$143.33$150.67
$152.50$146.00Jul 2$0.14$0.62$0.76$145.24$153.26
$150.00$145.00Jul 2$0.45$0.40$0.85$144.15$150.85
$149.00$144.00Jul 2$0.76$0.22$0.98$143.02$149.98
$152.50$147.00Jul 2$0.14$0.90$1.04$145.96$153.54
$150.00$146.00Jul 2$0.45$0.62$1.07$144.93$151.07
$149.00$145.00Jul 2$0.76$0.40$1.16$143.84$150.16
$152.50$129.00Jul 2$0.14$1.06$1.20$127.80$153.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 25.32, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
131/132135/140Jul 31$4.81$0.1925.32$127.19$139.81
120/121135/140Jul 31$4.75$0.2519.00$116.25$139.75
120/121145/147Jul 31$1.90$0.1019.00$119.10$146.90
123/124140/142Jul 24$1.89$0.1117.18$122.11$141.89
128/129135/140Jul 31$4.67$0.3314.15$124.33$139.67
120/122132/137Jul 24$4.64$0.3612.89$117.36$136.64
123/124132/137Jul 24$4.63$0.3712.51$119.37$136.63
130/132135/140Jul 17$4.56$0.4410.36$127.44$139.56
120/122134/135Jul 10$1.82$0.1810.11$120.18$135.82
125/130135/140Jul 17$4.55$0.4510.11$125.45$139.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 2$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.09$2.4126.78
$157.50$160.00$162.50Jul 17$0.11$2.3921.73
$155.00$157.50$160.00Jul 31$0.11$2.3921.73
$150.00$152.50$155.00Jul 31$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.06$4.9482.33
$150.00$155.00$160.00Jul 17$0.21$4.7922.81
$145.00$146.00$147.00Jul 10$0.05$0.9519.00
$145.00$146.00$147.00Jul 2$0.06$0.9415.67
$140.00$141.00$142.00Jul 17$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.55, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Jul 31-$0.55$9.45
$152.50$160.001:2Aug 7-$0.55$6.95
$170.00$175.001:2Jul 17-$0.07$4.93
$160.00$165.001:2Jul 2-$0.29$4.71
$165.00$170.001:2Aug 7-$0.48$4.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.12$4.88
$125.00$120.001:2Jul 17-$0.14$4.86
$150.00$145.001:2Jul 24-$1.13$3.87
$155.00$150.001:2Jul 17-$1.81$3.19
$145.00$141.001:2Jul 24-$0.89$3.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.04%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$148.00Aug 7$7.450.530.2%5.04%5.24%31
$150.00Aug 7$6.750.491.6%4.57%6.12%620
$152.50Aug 7$5.650.453.2%3.83%7.07%363
$150.00Jul 31$4.900.471.6%3.32%4.87%--124
$148.00Jul 24$4.850.510.2%3.28%3.48%1323
$149.00Jul 24$4.200.480.9%2.84%3.72%--35
$148.00Jul 17$4.000.510.2%2.71%2.90%2713
$150.00Jul 24$3.900.461.6%2.64%4.19%6192
$152.50Jul 31$3.900.413.2%2.64%5.88%2107
$149.00Jul 17$3.550.470.9%2.40%3.28%9252

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 6,998
Total Puts 3,178
Put/Call Ratio 0.45
Net Difference 3,820

Prior's Put/Call Breakdown

Total Calls 4,627
Total Puts 2,973
Put/Call Ratio 0.64
Net Difference 1,654

Prior 7-Day Put/Call Summary

Total Calls 46,503
Total Puts 21,655
Average Put/Call Ratio 0.54
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