Tour v339
ABNB
AIRBNB INC A
$148.41 +1.27%
(7/14 18:01) ◀
|
Wednesday, July 15, 2026 (3:05pm)
January 2026
|
▶ (7/15 18:04)
◀ 7/15 15:05 ▶

Option Volume

Detail
ℹ
Current (07/15 3:05pm) 8,679
Calls: 5,526 (64%)
Puts: 3,153 (36%)
Prior (07/14) 5,480
Calls: 2,514 (46%)
Puts: 2,966 (54%)
Current vs Prior +58.38%
Calls: +119.81% (Calls)
Puts: +6.30% (Puts)
Prior 7-Day Total 60,601
Calls: 37,813 (62%)
Puts: 22,788 (38%)
Prior 7-Day Average 8,657
Calls: 5,401 (62%)
Puts: 3,255 (38%)
Current vs Prior 7-Day Avg +0.25%
Calls: +2.30%
Puts: -3.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 3:05pm) $3.21M
Calls: $2.60M (81%)
Puts: $607.1K (19%)
Prior (07/14) $2.57M
Calls: $1.38M (54%)
Puts: $1.18M (46%)
Current vs Prior +24.97%
Calls: +87.99%
Puts: -48.70%
Prior 7-Day Total $30.14M
Calls: $21.90M (73%)
Puts: $8.24M (27%)
Prior 7-Day Average $4.31M
Calls: $3.13M (73%)
Puts: $1.18M (27%)
Current vs Prior 7-Day Avg -25.50%
Calls: -16.86%
Puts: -48.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:05pm) 0.57
Prior (07/14) 1.18
Current vs Prior -51.64%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -16.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15 3:05pm) 209,291
Calls: 107,925 (52%)
Puts: 101,366 (48%)
Prior (07/14) 207,622
Calls: 107,088 (52%)
Puts: 100,534 (48%)
Current vs Prior +0.80%
Prior 7-Day Total 1,432,903
Calls: 743,431 (52%)
Puts: 689,472 (48%)
Prior 7-Day Average 204,700
Calls: 106,204 (52%)
Puts: 98,496 (48%)
Current vs Prior 7-Day Avg +2.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.05% | 4.60%3.05% | 12.32%
Prior 3.65% | 5.08%3.65% | 12.65%
Current vs Prior -16.54% | -9.43%-16.54% | -2.62%
Prior 7-Day Avg 2.50% | 4.68%4.27% | 12.92%
Current vs 7-Day Avg +21.86% | -1.69%-28.71% | -4.65%
Prior 7-Day Eod 3.65% | 5.08%2.85% | 12.30%
Current vs 7-Day Eod -16.54% | -9.43%+6.77% | +0.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.16% | 8.11%
Calls: 44.07% | 5.71%
Puts: 34.26% | 10.51%
Prior 13.97% | 8.81%
Calls: 15.91% | 8.11%
Puts: 12.03% | 9.51%
Current vs Prior +180.31% | -7.95%
Prior 7-Day Avg 29.01% | 11.20%
Calls: 28.91% | 10.49%
Puts: 29.12% | 11.90%
Current vs 7-Day Avg +34.97% | -27.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.60M) vs puts ($607.1K). Above-average activity with volume up 58% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 52% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 47 of results (avg 7.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 215.205.30$5.251.9%1410.40665
$145.00Aug 219.9510.15$10.052.0%240.60765
$160.00Aug 213.553.65$3.602.8%1320.311.3K
$150.00Aug 217.257.50$7.383.4%440.501.2K
$139.00Aug 712.4513.10$12.775.1%--0.7410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2110.9511.30$11.133.1%80.6059
$165.00Aug 2118.1518.80$18.483.5%--0.7713
$140.00Aug 214.004.15$4.083.7%390.30386
$150.00Aug 218.058.40$8.234.3%160.50161
$150.00Aug 77.207.60$7.405.4%--0.51256

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.99, cheapest $0.99)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 240.921.05$0.9913.1%970.22527
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1727.7030.05$28.888.1%31.00162
$125.00Jul 1722.7024.90$23.809.2%21.0086
$135.00Jul 1712.7015.05$13.8816.9%--0.99477
$130.00Jul 1717.8019.90$18.8511.1%110.99774
$139.00Jul 178.9011.10$10.0022.0%10.984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 175.157.40$6.2835.8%31.0026
$170.00Aug 2121.3523.45$22.409.4%100.831
$152.50Jul 173.905.50$4.7034.0%50.821
$155.00Jul 247.107.70$7.408.1%100.78--
$165.00Aug 2118.1518.80$18.483.5%--0.7713

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 7.2K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 171.842.88$2.3644.1%1.1K0.5775
$155.00Jul 170.100.18$0.1457.1%3460.071.8K
$150.00Jul 170.931.57$1.2551.2%2650.403.9K
$160.00Jul 310.770.97$0.8723.0%2210.16295
$160.00Jul 170.010.03$0.02100.0%2000.012.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 140.761.09$0.9335.5%5630.0997
$125.00Jul 170.000.01$0.01100.0%2830.001.2K
$140.00Aug 72.813.40$3.1119.0%1800.2831
$134.00Aug 141.942.27$2.1115.6%1650.1919
$142.00Jul 170.130.35$0.2491.7%1330.10334

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 42.4%, max 127.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2896.7%42.4%127.8%89241
$170.00Jul 17Aug 2887.6%41.0%113.5%4658
$120.00Jul 17Aug 2198.3%46.5%111.5%3182
$167.50Jul 17Aug 2879.4%40.1%98.1%194217
$130.00Jul 17Aug 2885.1%44.8%89.9%12774
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2198.3%46.5%111.5%21.5K
$126.00Jul 24Jul 3187.4%41.3%111.5%1134
$130.00Jul 17Aug 2885.1%44.8%89.9%201.8K
$131.00Jul 17Aug 1487.3%46.2%88.8%3782
$132.00Jul 17Aug 1482.9%45.9%80.3%3868

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 21.73, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 24$0.11$2.39$0.1121.73$160.11
$167.50$170.00Jul 31$0.12$2.38$0.1219.83$167.62
$170.00$172.50Aug 28$0.17$2.33$0.1713.71$170.17
$165.00$167.50Jul 31$0.19$2.31$0.1912.16$165.19
$170.00$175.00Aug 21$0.38$4.62$0.3812.16$170.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 14$0.30$4.70$0.3015.67$124.70
$125.00$120.00Aug 7$0.37$4.63$0.3712.51$124.63
$125.00$120.00Aug 21$0.47$4.53$0.479.64$124.53
$130.00$125.00Aug 7$0.52$4.48$0.528.62$129.48
$142.00$141.00Jul 17$0.11$0.89$0.118.09$141.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 24.00, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$138.00Jul 17$2.88$2.88$0.1224.00$137.88
$120.00$130.00Aug 21$8.80$8.80$1.207.33$128.80
$130.00$139.00Aug 7$7.65$7.65$1.355.67$137.65
$130.00$134.00Jul 24$3.32$3.32$0.684.88$133.32
$149.00$150.00Jul 17$0.82$0.82$0.184.56$149.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.01$2.01$0.494.10$150.49
$170.00$165.00Aug 21$3.92$3.92$1.083.63$166.08
$133.00$132.00Jul 24$0.78$0.78$0.223.55$132.22
$165.00$155.00Aug 21$7.35$7.35$2.652.77$157.65
$155.00$152.50Jul 24$1.80$1.80$0.702.57$153.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.83, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.1053.8%35.7%
$162.50Jul 17Jul 24$0.1750.8%35.2%
$140.00Jul 17Jul 24$0.2045.6%37.1%
$160.00Jul 17Jul 24$0.2843.1%34.0%
$134.00Jul 17Jul 24$0.3875.3%64.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Jul 24$0.2053.7%38.8%
$137.00Jul 17Jul 24$0.2156.5%35.9%
$136.00Jul 17Jul 24$0.2360.8%38.8%
$132.00Jul 17Jul 24$0.2782.9%51.1%
$120.00Jul 17Jul 24$0.3398.3%81.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.53% of stock, avg 8.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 17$2.65$1.10$3.75$143.25$150.752.53%
$150.00Jul 17$1.25$2.69$3.94$146.06$153.942.65%
$148.00Jul 17$2.36$1.59$3.95$144.05$151.952.66%
$146.00Jul 17$3.33$0.78$4.11$141.89$150.112.77%
$149.00Jul 17$2.07$2.16$4.23$144.77$153.232.85%
$145.00Jul 17$4.33$0.59$4.92$140.08$149.923.32%
$152.50Jul 17$0.53$4.70$5.23$147.27$157.733.52%
$144.00Jul 17$5.30$0.41$5.71$138.29$149.713.85%
$149.00Jul 24$2.97$3.33$6.30$142.70$155.304.24%
$143.00Jul 17$6.00$0.32$6.32$136.68$149.324.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.37% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$144.00Jul 17$0.14$0.41$0.55$143.45$155.55
$155.00$145.00Jul 17$0.14$0.59$0.73$144.27$155.73
$155.00$146.00Jul 17$0.14$0.78$0.92$145.08$155.92
$152.50$144.00Jul 17$0.53$0.41$0.94$143.06$153.44
$152.50$145.00Jul 17$0.53$0.59$1.12$143.88$153.62
$155.00$147.00Jul 17$0.14$1.10$1.24$145.76$156.24
$152.50$146.00Jul 17$0.53$0.78$1.31$144.69$153.81
$152.50$147.00Jul 17$0.53$1.10$1.63$145.37$154.13
$150.00$144.00Jul 17$1.25$0.41$1.66$142.34$151.66
$155.00$148.00Jul 17$0.14$1.59$1.73$146.27$156.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 16.39, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
123/124130/134Jul 24$3.77$0.2316.39$120.23$133.77
138/139143/146Aug 7$2.76$0.2411.50$136.24$145.76
144/145146/147Jul 24$0.90$0.109.00$144.10$146.90
130/131144/145Jul 31$0.90$0.109.00$130.10$144.90
132/133143/144Jul 31$0.90$0.109.00$132.10$143.90
133/134147/148Aug 14$0.90$0.109.00$133.10$147.90
125/130135/140Aug 21$4.49$0.518.80$125.51$139.49
130/135140/145Aug 21$4.48$0.528.62$130.52$144.48
134/135143/146Aug 7$2.68$0.328.37$132.32$145.68
120/125130/139Aug 7$8.02$0.988.18$116.98$138.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.13$4.8737.46
$150.00$152.50$155.00Jul 31$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.09$4.9154.56
$120.00$125.00$130.00Aug 7$0.15$4.8532.33
$150.00$152.50$155.00Jul 24$0.08$2.4230.25
$147.00$148.00$149.00Jul 24$0.05$0.9519.00
$138.00$139.00$140.00Jul 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. 109 found (best net $-3.78, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Jul 17-$0.02$4.98
$165.00$170.001:2Aug 7-$0.86$4.14
$165.00$170.001:2Aug 21-$0.86$4.14
$170.00$175.001:2Aug 21-$0.86$4.14
$130.00$139.001:2Aug 7-$5.12$3.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$3.78$6.22
$125.00$120.001:2Jul 17-$0.01$4.99
$125.00$120.001:2Aug 21-$0.19$4.81
$130.00$125.001:2Aug 7-$0.21$4.79
$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. 52 found (best yield 5.15%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 28$7.650.511.1%5.15%6.23%110
$150.00Aug 21$7.250.501.1%4.89%5.96%441.2K
$149.00Aug 14$7.000.530.4%4.72%5.11%--21
$150.00Aug 14$6.400.501.1%4.31%5.38%311
$150.00Aug 7$6.100.491.1%4.11%5.18%121234
$152.50Aug 14$5.650.462.8%3.81%6.56%--25
$155.00Aug 28$5.500.424.4%3.71%8.15%5--
$155.00Aug 21$5.200.404.4%3.50%7.94%141665
$152.50Aug 7$4.850.432.8%3.27%6.02%737
$155.00Aug 14$4.550.404.4%3.07%7.51%141

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 5,526
Total Puts 3,153
Put/Call Ratio 0.57
Net Difference 2,373

Prior's Put/Call Breakdown

Total Calls 2,514
Total Puts 2,966
Put/Call Ratio 1.18
Net Difference -452

Prior 7-Day Put/Call Summary

Total Calls 37,813
Total Puts 22,788
Average Put/Call Ratio 0.68
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