Tour v309
ABNB
AIRBNB INC A
$149.16 +1.54%
(7/9 18:00) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 18:00)
◀ 7/10 15:05 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 6,141
Calls: 3,181 (52%)
Puts: 2,960 (48%)
Prior (07/08) 11,723
Calls: 7,894 (67%)
Puts: 3,829 (33%)
Current vs Prior -47.62%
Calls: -59.70% (Calls)
Puts: -22.70% (Puts)
Prior 7-Day Total 68,302
Calls: 47,032 (69%)
Puts: 21,270 (31%)
Prior 7-Day Average 9,757
Calls: 6,718 (69%)
Puts: 3,038 (31%)
Current vs Prior 7-Day Avg -37.06%
Calls: -52.66%
Puts: -2.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $2.61M
Calls: $1.39M (53%)
Puts: $1.22M (47%)
Prior (07/08) $5.36M
Calls: $4.16M (78%)
Puts: $1.20M (22%)
Current vs Prior -51.31%
Calls: -66.65%
Puts: +1.64%
Prior 7-Day Total $29.74M
Calls: $22.62M (76%)
Puts: $7.13M (24%)
Prior 7-Day Average $4.25M
Calls: $3.23M (76%)
Puts: $1.02M (24%)
Current vs Prior 7-Day Avg -38.58%
Calls: -57.10%
Puts: +20.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 0.93
Prior (07/08) 0.49
Current vs Prior +91.84%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +71.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 212,394
Calls: 110,474 (52%)
Puts: 101,920 (48%)
Prior (07/08) 207,177
Calls: 107,609 (52%)
Puts: 99,568 (48%)
Current vs Prior +2.52%
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 +6.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.15% | 3.73%3.73% | 12.59%
Prior 3.17% | 4.99%4.99% | 13.08%
Current vs Prior -63.63% | -25.23%-25.24% | -3.73%
Prior 7-Day Avg 2.42% | 4.66%5.01% | 13.21%
Current vs 7-Day Avg -52.40% | -19.78%-25.40% | -4.72%
Prior 7-Day Eod 3.17% | 4.99%-- | --
Current vs 7-Day Eod -63.63% | -25.23%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.20% | 8.60%
Calls: 41.30% | 8.30%
Puts: 79.11% | 8.90%
Prior 17.11% | 15.43%
Calls: 19.67% | 16.37%
Puts: 14.54% | 14.49%
Current vs Prior +251.84% | -44.26%
Prior 7-Day Avg 38.32% | 12.28%
Calls: 39.34% | 10.93%
Puts: 37.29% | 13.63%
Current vs 7-Day Avg +57.12% | -29.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 48% vs prior. P/C ratio rising 92% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 54 of results (avg 7.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2117.3517.60$17.481.4%60.78709
$145.00Aug 2110.5010.75$10.632.4%90.61766
$165.00Aug 212.692.79$2.743.6%480.252.2K
$150.00Aug 76.656.95$6.804.4%2090.5039
$150.00Aug 217.708.05$7.884.4%730.511.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.058.25$8.152.5%200.4995
$145.00Aug 215.755.95$5.853.4%500.39177
$135.00Aug 212.662.79$2.734.8%150.22343
$150.00Aug 77.007.35$7.184.9%2500.501
$140.00Aug 213.954.15$4.054.9%410.30276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.82, cheapest $0.66)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.620.70$0.6612.1%410.191.7K
$157.50Jul 240.790.95$0.8718.4%30.18226
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 170.700.83$0.7617.1%980.20139
$145.00Jul 170.881.07$0.9819.4%110.25367

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 1012.2014.05$13.1314.1%21.0020
$140.00Jul 108.8010.30$9.5515.7%101.0090
$144.00Jul 104.855.40$5.1310.7%91.00287
$145.00Jul 103.705.00$4.3529.9%131.00168
$146.00Jul 102.863.40$3.1317.3%201.00305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 103.103.75$3.4319.0%--0.90163
$150.00Jul 100.721.97$1.3592.6%120.828
$155.00Jul 176.157.95$7.0525.5%--0.8126
$165.00Aug 2117.3519.95$18.6513.9%100.753
$155.00Aug 79.8511.15$10.5012.4%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 4.6K, top 414)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.050.20$0.13115.4%4140.18638
$160.00Jul 240.470.65$0.5632.1%2090.13781
$150.00Aug 76.656.95$6.804.4%2090.5039
$150.00Jul 172.102.27$2.197.8%1800.453.8K
$160.00Jul 170.120.18$0.1540.0%1150.062.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 77.007.35$7.184.9%2500.501
$125.00Aug 70.421.61$1.02116.7%2210.10128
$147.00Jul 171.502.03$1.7729.9%1390.3711
$144.00Jul 312.222.51$2.3712.2%1360.312
$148.00Jul 171.902.33$2.1220.3%1290.4263

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 1084.0%, max 2983.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 10Aug 211252.4%43.6%2769.5%56
$131.00Jul 10Jul 24997.7%36.9%2605.9%412
$130.00Jul 10Aug 211040.2%42.2%2363.7%--534
$165.00Jul 10Aug 21835.2%39.6%2008.9%492.2K
$134.00Jul 10Jul 17870.1%42.1%1968.9%122
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 211466.8%47.6%2983.8%--671
$125.00Jul 10Aug 211252.4%43.6%2769.5%70419
$124.00Jul 10Jul 311295.1%48.4%2576.3%--69
$122.00Jul 10Jul 311380.7%51.8%2564.4%--95
$128.00Jul 10Jul 311125.0%42.8%2529.8%--234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 18.23, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 24$0.13$2.37$0.1318.23$160.13
$157.50$160.00Jul 17$0.18$2.32$0.1812.89$157.68
$155.00$157.50Jul 10$0.21$2.29$0.2110.90$155.21
$160.00$162.50Jul 31$0.22$2.28$0.2210.36$160.22
$162.50$165.00Jul 31$0.29$2.21$0.297.62$162.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.27$4.73$0.2717.52$124.73
$125.00$120.00Aug 7$0.30$4.70$0.3015.67$124.70
$125.00$120.00Aug 14$0.37$4.63$0.3712.51$124.63
$130.00$125.00Aug 7$0.44$4.56$0.4410.36$129.56
$147.00$146.00Jul 10$0.10$0.90$0.109.00$146.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 32.33, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 17$3.88$3.88$0.1232.33$133.88
$131.00$137.00Jul 24$5.72$5.72$0.2820.43$136.72
$120.00$125.00Aug 21$4.57$4.57$0.4310.63$124.57
$133.00$134.00Jul 10$0.89$0.89$0.118.09$133.89
$140.00$141.00Jul 17$0.88$0.88$0.127.33$140.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 10$2.08$2.08$0.424.95$150.42
$155.00$150.00Jul 17$4.13$4.13$0.874.75$150.87
$148.00$147.00Aug 7$0.77$0.77$0.233.35$147.23
$149.00$148.00Aug 14$0.77$0.77$0.233.35$148.23
$150.00$149.00Jul 10$0.76$0.76$0.243.17$149.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $1.12, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 10Jul 17$0.14238.3%31.4%
$131.00Jul 10Jul 24$0.30997.7%36.9%
$157.50Jul 10Jul 17$0.32191.7%31.2%
$143.00Jul 10Jul 17$0.35259.8%31.6%
$137.00Jul 10Jul 24$0.38493.7%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$136.00Jul 10Jul 17$0.10290.2%36.8%
$126.00Jul 24Jul 31$0.1154.5%47.5%
$140.00Jul 10Jul 17$0.24282.9%34.2%
$143.00Jul 10Jul 17$0.40259.8%31.6%
$144.00Jul 10Jul 17$0.59220.1%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 0.64% of stock, avg 8.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.37$0.59$0.96$148.04$149.960.64%
$150.00Jul 10$0.13$1.35$1.48$148.52$151.480.99%
$148.00Jul 10$1.15$0.37$1.52$146.48$149.521.02%
$147.00Jul 10$2.12$0.13$2.25$144.75$149.251.51%
$146.00Jul 10$3.13$0.03$3.16$142.84$149.162.12%
$152.50Jul 10$0.13$3.43$3.56$148.94$156.062.39%
$145.00Jul 10$4.35$0.05$4.40$140.60$149.402.95%
$149.00Jul 17$2.65$2.45$5.10$143.90$154.103.42%
$150.00Jul 17$2.19$2.92$5.11$144.89$155.113.43%
$144.00Jul 10$5.13$0.17$5.30$138.70$149.303.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.17% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$147.00Jul 10$0.13$0.13$0.26$146.74$150.26
$152.50$147.00Jul 10$0.13$0.13$0.26$146.74$152.76
$155.00$147.00Jul 10$0.22$0.13$0.35$146.65$155.35
$150.00$148.00Jul 10$0.13$0.37$0.50$147.50$150.50
$152.50$148.00Jul 10$0.13$0.37$0.50$147.50$153.00
$155.00$148.00Jul 10$0.22$0.37$0.59$147.41$155.59
$150.00$138.00Jul 10$0.13$1.00$1.13$136.87$151.13
$152.50$138.00Jul 10$0.13$1.00$1.13$136.87$153.63
$160.00$145.00Jul 17$0.15$0.98$1.13$143.87$161.13
$150.00$142.00Jul 10$0.13$1.07$1.20$140.80$151.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 14.00, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
137/138140/143Aug 7$2.80$0.2014.00$135.20$142.80
128/129135/140Jul 31$4.58$0.4210.90$124.42$139.58
137/138148/150Aug 7$1.83$0.1710.76$136.17$149.83
122/123135/140Jul 31$4.47$0.538.43$118.53$139.47
124/125149/150Jul 31$0.89$0.118.09$124.11$149.89
137/138146/148Aug 7$1.78$0.228.09$136.22$147.78
124/125140/143Jul 31$2.65$0.357.57$122.35$142.65
134/135140/143Jul 31$2.64$0.367.33$132.36$142.64
134/135149/150Jul 31$0.88$0.127.33$134.12$149.88
150/155160/165Aug 21$4.39$0.617.20$150.61$164.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.05$4.9599.00
$150.00$152.50$155.00Aug 7$0.07$2.4334.71
$157.50$160.00$162.50Aug 7$0.08$2.4230.25
$150.00$152.50$155.00Jul 10$0.09$2.4126.78
$162.50$165.00$167.50Jul 17$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 7$0.14$4.8634.71
$125.00$130.00$135.00Aug 21$0.29$4.7116.24
$148.00$149.00$150.00Jul 31$0.06$0.9415.67
$129.00$130.00$131.00Aug 14$0.06$0.9415.67
$135.00$136.00$137.00Jul 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. 131 found (best net $-1.36, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Jul 31-$1.36$8.64
$170.00$175.001:2Jul 17-$0.29$4.71
$170.00$175.001:2Aug 21-$0.63$4.37
$165.00$170.001:2Aug 21-$0.84$4.16
$160.00$165.001:2Aug 21-$1.53$3.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$4.01$5.99
$130.00$125.001:2Jul 17-$0.07$4.93
$125.00$120.001:2Aug 14-$0.19$4.81
$125.00$120.001:2Aug 7-$0.42$4.58
$130.00$125.001:2Aug 21-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.16%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$7.700.510.6%5.16%5.73%731.1K
$150.00Aug 7$6.650.500.6%4.46%5.02%20939
$152.50Aug 14$5.900.452.2%3.96%6.19%1013
$152.50Aug 7$5.500.452.2%3.69%5.93%--37
$155.00Aug 21$5.500.413.9%3.69%7.60%17601
$155.00Aug 14$5.000.403.9%3.35%7.27%432
$155.00Aug 7$4.450.393.9%2.98%6.90%120
$150.00Jul 31$4.100.490.6%2.75%3.31%1157
$160.00Aug 21$3.800.327.3%2.55%9.81%311.2K
$157.50Aug 7$3.600.345.6%2.41%8.00%157

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 3,181
Total Puts 2,960
Put/Call Ratio 0.93
Net Difference 221

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 47,032
Total Puts 21,270
Average Put/Call Ratio 0.54
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