Tour v302
ABNB
AIRBNB INC A
$142.83 -4.01%
(7/7 18:00) ◀
|
Wednesday, July 8, 2026 (3:05pm)
January 2026
|
▶
◀ 7/8 15:05

Option Volume

Detail
ℹ
Current (07/08 3:05pm) 11,723
Calls: 7,894 (67%)
Puts: 3,829 (33%)
Prior (07/07) 5,420
Calls: 3,602 (66%)
Puts: 1,818 (34%)
Current vs Prior +116.29%
Calls: +119.16% (Calls)
Puts: +110.62% (Puts)
Prior 7-Day Total 68,592
Calls: 46,684 (68%)
Puts: 21,908 (32%)
Prior 7-Day Average 9,798
Calls: 6,669 (68%)
Puts: 3,129 (32%)
Current vs Prior 7-Day Avg +19.64%
Calls: +18.37%
Puts: +22.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:05pm) $5.36M
Calls: $4.16M (78%)
Puts: $1.20M (22%)
Prior (07/07) $3.22M
Calls: $2.66M (83%)
Puts: $559.8K (17%)
Current vs Prior +66.40%
Calls: +56.16%
Puts: +115.06%
Prior 7-Day Total $29.22M
Calls: $21.83M (75%)
Puts: $7.39M (25%)
Prior 7-Day Average $4.17M
Calls: $3.12M (75%)
Puts: $1.06M (25%)
Current vs Prior 7-Day Avg +28.40%
Calls: +33.27%
Puts: +14.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:05pm) 0.49
Prior (07/07) 0.50
Current vs Prior -3.90%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -16.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:05pm) 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 1,379,757
Calls: 709,499 (51%)
Puts: 670,258 (49%)
Prior 7-Day Average 197,108
Calls: 101,357 (51%)
Puts: 95,751 (49%)
Current vs Prior 7-Day Avg +5.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.80% | 4.86%4.86% | 13.41%
Prior 3.67% | 5.16%5.16% | 13.15%
Current vs Prior -23.59% | -5.90%-5.90% | +2.03%
Prior 7-Day Avg 2.35% | 4.56%5.08% | 13.11%
Current vs 7-Day Avg +19.36% | +6.45%-4.33% | +2.30%
Prior 7-Day Eod 3.66% | 5.16%-- | --
Current vs 7-Day Eod -23.59% | -5.90%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.59% | 12.38%
Calls: 11.95% | 9.26%
Puts: 17.24% | 15.51%
Prior 13.06% | 9.18%
Calls: 12.45% | 10.67%
Puts: 13.67% | 7.69%
Current vs Prior +11.72% | +34.86%
Prior 7-Day Avg 40.77% | 12.15%
Calls: 43.24% | 11.09%
Puts: 38.29% | 13.21%
Current vs 7-Day Avg -64.21% | +1.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.16M) vs puts ($1.20M). Elevated premium activity with dollar volume up 66% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (7,894 calls vs 3,829 puts).

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 59 of results (avg 7.3%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 217.457.65$7.552.6%670.49772
$150.00Aug 215.355.55$5.453.7%1470.401.1K
$140.00Jul 245.856.15$6.005.0%--0.6359
$134.00Jul 179.5010.00$9.755.1%110.86--
$155.00Aug 213.753.95$3.855.2%560.31595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 214.604.70$4.652.2%1090.32319
$140.00Aug 216.506.65$6.582.3%790.41230
$150.00Aug 2111.8012.15$11.982.9%70.60102
$130.00Aug 213.103.20$3.153.2%160.24303
$145.00Aug 218.709.05$8.883.9%180.51138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.83, cheapest $0.71)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 240.640.77$0.7118.3%2110.14693
$150.00Jul 170.770.92$0.8517.6%1320.203.8K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.730.86$0.8016.2%40.07500
$136.00Jul 170.800.96$0.8818.2%120.19327
$141.00Jul 100.851.00$0.9316.1%1810.32163

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1021.3023.55$22.4310.0%61.008
$125.00Jul 1016.3518.50$17.4312.3%11.001
$127.00Jul 1014.3516.65$15.5014.8%11.009
$116.00Jul 1025.3527.65$26.508.7%20.99--
$115.00Jul 1026.3528.55$27.458.0%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 108.5511.00$9.7825.1%31.00168
$160.00Jul 1716.2018.80$17.5014.9%31.004
$165.00Jul 1721.1023.80$22.4512.0%11.001
$150.00Jul 106.058.90$7.4838.1%70.9410
$155.00Jul 1711.5013.95$12.7319.2%60.9324

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 9.9K, top 857)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.070.12$0.1050.0%8570.032.5K
$165.00Aug 211.671.80$1.747.5%8000.171.6K
$130.00Jul 2412.7014.10$13.4010.4%6010.8912
$130.00Jul 1012.0013.60$12.8012.5%6000.99606
$146.00Jul 171.812.05$1.9312.4%3290.3634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.180.51$0.3594.3%3500.081.9K
$141.00Jul 100.851.00$0.9316.1%1810.32163
$140.00Jul 171.791.95$1.878.6%1720.34810
$131.00Jul 100.010.10$0.06150.0%1660.0275
$142.00Jul 172.572.91$2.7412.4%1460.44140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 61.9%, max 294.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 10Aug 21136.9%40.4%238.5%8001.6K
$115.00Jul 10Aug 21128.3%45.8%180.0%21
$120.00Jul 10Aug 2191.3%44.0%107.4%628
$162.50Jul 10Aug 788.3%42.6%107.2%--80
$160.00Jul 10Aug 2175.8%40.7%86.4%2911.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Jul 10Jul 31153.0%38.8%294.0%--110
$122.00Jul 10Jul 31154.5%40.1%285.4%297
$115.00Jul 10Aug 21128.3%45.8%180.0%4760
$124.00Jul 10Jul 31119.1%44.0%170.5%--68
$119.00Jul 10Jul 31113.1%43.4%160.5%3437

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 70.43, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.11$2.39$0.1121.73$155.11
$165.00$167.50Aug 14$0.13$2.37$0.1318.23$165.13
$157.50$160.00Jul 24$0.15$2.35$0.1515.67$157.65
$162.50$165.00Aug 7$0.19$2.31$0.1912.16$162.69
$157.50$160.00Jul 31$0.20$2.30$0.2011.50$157.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$115.00Aug 7$0.14$9.86$0.1470.43$124.86
$130.00$125.00Jul 17$0.22$4.78$0.2221.73$129.78
$120.00$115.00Aug 21$0.45$4.55$0.4510.11$119.55
$121.00$120.00Jul 31$0.10$0.90$0.109.00$120.90
$142.00$141.00Aug 14$0.10$0.90$0.109.00$141.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 32.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 17$3.88$3.88$0.1232.33$133.88
$127.00$130.00Jul 10$2.70$2.70$0.309.00$129.70
$139.00$140.00Jul 10$0.90$0.90$0.109.00$139.90
$115.00$120.00Aug 21$4.32$4.32$0.686.35$119.32
$120.00$125.00Jul 17$3.97$3.97$1.033.85$123.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Jul 17$4.77$4.77$0.2320.74$155.23
$152.50$150.00Jul 10$2.30$2.30$0.2011.50$150.20
$148.00$147.00Jul 10$0.88$0.88$0.127.33$147.12
$155.00$150.00Jul 17$4.18$4.18$0.825.10$150.82
$147.00$146.00Jul 31$0.83$0.83$0.174.88$146.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.97, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Jul 10Jul 17$0.1455.2%36.1%
$120.00Jul 10Jul 17$0.1791.3%52.9%
$170.00Jul 17Jul 31$0.1964.5%44.5%
$155.00Jul 10Jul 17$0.2640.3%35.4%
$115.00Jul 10Jul 17$0.33128.3%61.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.0591.3%52.9%
$125.00Jul 10Jul 17$0.1268.4%46.3%
$149.00Jul 10Jul 17$0.1239.8%34.9%
$128.00Jul 10Jul 24$0.1396.5%38.0%
$126.00Jul 24Jul 31$0.2040.7%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.41% of stock, avg 8.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Jul 10$1.70$1.74$3.44$139.56$146.442.41%
$142.00Jul 10$2.26$1.30$3.56$138.44$145.562.49%
$144.00Jul 10$1.28$2.29$3.57$140.43$147.572.50%
$141.00Jul 10$2.89$0.93$3.82$137.18$144.822.67%
$145.00Jul 10$0.88$2.95$3.83$141.17$148.832.68%
$140.00Jul 10$3.60$0.65$4.25$135.75$144.252.98%
$146.00Jul 10$0.60$3.70$4.30$141.70$150.303.01%
$147.00Jul 10$0.42$4.15$4.57$142.43$151.573.20%
$139.00Jul 10$4.50$0.47$4.97$134.03$143.973.48%
$148.00Jul 10$0.28$5.03$5.31$142.69$153.313.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.53% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Jul 10$0.42$0.33$0.75$137.25$147.75
$147.00$139.00Jul 10$0.42$0.47$0.89$138.11$147.89
$146.00$138.00Jul 10$0.60$0.33$0.93$137.07$146.93
$146.00$139.00Jul 10$0.60$0.47$1.07$137.93$147.07
$147.00$140.00Jul 10$0.42$0.65$1.07$138.93$148.07
$145.00$138.00Jul 10$0.88$0.33$1.21$136.79$146.21
$146.00$140.00Jul 10$0.60$0.65$1.25$138.75$147.25
$145.00$139.00Jul 10$0.88$0.47$1.35$137.65$146.35
$147.00$141.00Jul 10$0.42$0.93$1.35$139.65$148.35
$145.00$140.00Jul 10$0.88$0.65$1.53$138.47$146.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 9.00, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
134/135141/142Jul 24$0.90$0.109.00$134.10$141.90
137/138140/141Jul 17$0.89$0.118.09$137.11$140.89
139/140141/142Jul 17$0.89$0.118.09$139.11$141.89
128/129140/141Jul 24$0.89$0.118.09$128.11$140.89
131/132147/148Jul 31$0.89$0.118.09$131.11$147.89
136/137143/144Jul 24$0.88$0.127.33$136.12$143.88
138/139140/141Jul 24$0.88$0.127.33$138.12$140.88
134/135146/147Aug 14$0.88$0.127.33$134.12$146.88
135/136144/145Aug 14$0.88$0.127.33$135.12$144.88
150/155160/165Aug 21$4.40$0.607.33$150.60$164.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.14$4.8634.71
$160.00$165.00$170.00Aug 21$0.19$4.8125.32
$152.50$155.00$157.50Jul 17$0.11$2.3921.73
$155.00$157.50$160.00Jul 24$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.16$4.8430.25
$155.00$160.00$165.00Jul 17$0.18$4.8226.78
$138.00$139.00$140.00Jul 17$0.05$0.9519.00
$140.00$141.00$142.00Jul 17$0.05$0.9519.00
$131.00$132.00$133.00Jul 10$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. 123 found (best net $-1.11, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.42$4.58
$165.00$170.001:2Jul 31-$0.43$4.57
$160.00$165.001:2Aug 21-$0.89$4.11
$160.00$165.001:2Aug 14-$0.93$4.07
$130.00$137.001:2Jul 24-$2.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$115.001:2Aug 7-$1.11$8.89
$125.00$120.001:2Jul 17-$0.01$4.99
$120.00$115.001:2Jul 17-$0.03$4.97
$130.00$125.001:2Aug 7-$0.35$4.65
$120.00$115.001:2Aug 21-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 5.22%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$7.450.491.5%5.22%6.74%67772
$144.00Aug 14$7.200.500.8%5.04%5.86%2--
$143.00Aug 7$6.850.520.1%4.80%4.91%--10
$143.00Aug 14$6.850.520.1%4.80%4.91%2--
$145.00Aug 14$6.650.481.5%4.66%6.18%25--
$145.00Aug 7$6.150.481.5%4.31%5.83%14
$146.00Aug 14$5.850.462.2%4.10%6.32%241
$146.00Aug 7$5.700.462.2%3.99%6.21%13
$147.00Aug 14$5.450.442.9%3.82%6.74%11
$150.00Aug 21$5.350.405.0%3.75%8.77%1471.1K

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 7,894
Total Puts 3,829
Put/Call Ratio 0.49
Net Difference 4,065

Prior's Put/Call Breakdown

Total Calls 3,602
Total Puts 1,818
Put/Call Ratio 0.50
Net Difference 1,784

Prior 7-Day Put/Call Summary

Total Calls 46,684
Total Puts 21,908
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