Tour v342
ABNB
AIRBNB INC A
$147.89 -0.33%
(7/15 18:04) ◀
|
Thursday, July 16, 2026 (3:05pm)
January 2026
|
▶ (7/16 18:00)
◀ 7/16 15:05 ▶

Option Volume

Detail
ℹ
Current (07/16 3:05pm) 4,755
Calls: 2,996 (63%)
Puts: 1,759 (37%)
Prior (07/15) 8,679
Calls: 5,526 (64%)
Puts: 3,153 (36%)
Current vs Prior -45.21%
Calls: -45.78% (Calls)
Puts: -44.21% (Puts)
Prior 7-Day Total 55,905
Calls: 33,329 (60%)
Puts: 22,576 (40%)
Prior 7-Day Average 7,986
Calls: 4,761 (60%)
Puts: 3,225 (40%)
Current vs Prior 7-Day Avg -40.46%
Calls: -37.08%
Puts: -45.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 3:05pm) $8.82M
Calls: $7.81M (89%)
Puts: $1.01M (11%)
Prior (07/15) $3.21M
Calls: $2.60M (81%)
Puts: $607.1K (19%)
Current vs Prior +174.96%
Calls: +200.40%
Puts: +65.97%
Prior 7-Day Total $28.59M
Calls: $20.45M (72%)
Puts: $8.14M (28%)
Prior 7-Day Average $4.08M
Calls: $2.92M (72%)
Puts: $1.16M (28%)
Current vs Prior 7-Day Avg +115.95%
Calls: +167.38%
Puts: -13.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:05pm) 0.59
Prior (07/15) 0.57
Current vs Prior +2.90%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -25.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 3:05pm) 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 1,442,793
Calls: 748,184 (52%)
Puts: 694,609 (48%)
Prior 7-Day Average 206,113
Calls: 106,883 (52%)
Puts: 99,229 (48%)
Current vs Prior 7-Day Avg +3.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.02% | 4.46%2.02% | 12.16%
Prior 3.23% | 5.07%3.23% | 12.63%
Current vs Prior -37.47% | -11.95%-37.47% | -3.71%
Prior 7-Day Avg 2.65% | 4.75%4.10% | 12.83%
Current vs 7-Day Avg -23.81% | -5.96%-50.65% | -5.25%
Prior 7-Day Eod 3.23% | 5.07%3.22% | 12.32%
Current vs 7-Day Eod -37.47% | -11.95%-37.24% | -1.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.95% | 9.37%
Calls: 46.80% | 9.64%
Puts: 41.10% | 9.09%
Prior 17.12% | 16.85%
Calls: 15.00% | 15.79%
Puts: 19.23% | 17.91%
Current vs Prior +156.72% | -44.39%
Prior 7-Day Avg 27.54% | 11.75%
Calls: 27.60% | 10.98%
Puts: 27.48% | 12.53%
Current vs 7-Day Avg +59.59% | -20.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($7.81M) vs puts ($1.01M). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (116% higher). Below-average activity with volume down 45% 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 46 of results (avg 7.3%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 219.409.70$9.553.1%160.59767
$150.00Aug 216.807.10$6.954.3%550.491.2K
$150.00Aug 146.356.70$6.535.4%30.4813
$165.00Aug 212.232.36$2.305.7%350.222.3K
$140.00Aug 2112.4013.15$12.785.9%650.69644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2111.2011.55$11.383.1%--0.6167
$145.00Aug 215.906.15$6.034.1%1000.41284
$150.00Aug 218.258.60$8.434.2%500.51173
$149.00Aug 147.357.70$7.534.6%20.5013
$140.00Aug 214.054.25$4.154.8%600.31405

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.881.03$0.9615.6%50.126
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 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1722.0524.25$23.159.5%120.9985
$120.00Jul 1727.0029.00$28.007.1%210.98160
$130.00Jul 1716.3018.90$17.6014.8%90.98764
$129.00Jul 1717.3020.35$18.8316.2%20.981
$140.00Jul 177.808.50$8.158.6%670.981.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 176.707.55$7.1311.9%71.0026
$170.00Aug 2122.3524.35$23.358.6%--0.8311
$155.00Jul 247.058.25$7.6515.7%--0.8110
$165.00Aug 2117.7520.15$18.9512.7%--0.7813
$150.00Jul 172.303.25$2.7834.2%3850.75104

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 2.9K, top 385)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 173.053.50$3.2813.7%2280.831.0K
$155.00Jul 170.020.05$0.0475.0%1020.031.8K
$150.00Jul 170.380.78$0.5869.0%790.303.9K
$150.00Jul 242.052.31$2.1811.9%740.41316
$140.00Jul 177.808.50$8.158.6%670.981.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 172.303.25$2.7834.2%3850.75104
$125.00Aug 70.570.81$0.6934.8%1040.08273
$130.00Aug 71.101.36$1.2321.1%1010.13175
$145.00Aug 215.906.15$6.034.1%1000.41284
$120.00Jul 170.000.21$0.11190.9%820.02986

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 93.4%, max 315.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21193.6%46.6%315.5%21180
$125.00Jul 17Aug 21146.2%45.1%224.2%1490
$134.00Jul 17Jul 24115.4%36.7%214.5%--25
$132.00Jul 17Jul 24128.5%41.3%211.3%612
$175.00Jul 17Aug 28146.7%48.0%205.8%--322
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21193.6%46.6%315.5%841.5K
$125.00Jul 17Aug 21146.2%45.1%224.2%91.4K
$131.00Jul 17Aug 14135.3%46.1%193.5%4103
$132.00Jul 17Aug 14128.5%46.8%174.7%1395
$133.00Jul 17Aug 14121.6%44.6%172.6%--104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 19.83, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Jul 17$0.12$2.38$0.1219.83$152.62
$170.00$175.00Aug 7$0.31$4.69$0.3115.13$170.31
$170.00$175.00Aug 21$0.46$4.54$0.469.87$170.46
$157.50$160.00Jul 24$0.24$2.26$0.249.42$157.74
$160.00$162.50Jul 31$0.27$2.23$0.278.26$160.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 14$0.36$4.64$0.3612.89$124.64
$125.00$120.00Aug 7$0.41$4.59$0.4111.20$124.59
$125.00$120.00Aug 21$0.43$4.57$0.4310.63$124.57
$136.00$135.00Jul 17$0.10$0.90$0.109.00$135.90
$130.00$125.00Aug 7$0.54$4.46$0.548.26$129.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 65.67, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$135.00Jul 31$9.85$9.85$0.1565.67$134.85
$120.00$125.00Jul 17$4.85$4.85$0.1532.33$124.85
$120.00$125.00Aug 21$4.82$4.82$0.1826.78$124.82
$125.00$130.00Aug 21$4.55$4.55$0.4510.11$129.55
$141.00$142.00Jul 17$0.87$0.87$0.136.69$141.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$4.40$4.40$0.607.33$165.60
$155.00$150.00Jul 17$4.35$4.35$0.656.69$150.65
$138.00$137.00Aug 14$0.86$0.86$0.146.14$137.14
$155.00$152.50Jul 24$1.97$1.97$0.533.72$153.03
$165.00$155.00Aug 21$7.57$7.57$2.433.12$157.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.91, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$132.00Jul 17Jul 24$0.06128.5%41.3%
$162.50Jul 17Jul 24$0.1175.1%36.3%
$135.00Jul 17Jul 31$0.1894.7%34.6%
$160.00Jul 17Jul 24$0.1853.0%33.0%
$165.00Jul 17Jul 24$0.2871.9%47.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Jul 24Jul 31$0.0981.6%60.8%
$136.00Jul 17Jul 24$0.14101.7%41.4%
$131.00Jul 17Jul 24$0.17135.3%55.5%
$135.00Jul 17Jul 24$0.1794.7%41.6%
$120.00Jul 17Jul 24$0.23193.6%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.79% of stock, avg 8.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 17$1.47$1.17$2.64$145.36$150.641.79%
$147.00Jul 17$1.82$1.02$2.84$144.16$149.841.92%
$149.00Jul 17$0.76$2.19$2.95$146.05$151.951.99%
$146.00Jul 17$2.51$0.63$3.14$142.86$149.142.12%
$150.00Jul 17$0.58$2.78$3.36$146.64$153.362.27%
$145.00Jul 17$3.28$0.33$3.61$141.39$148.612.44%
$144.00Jul 17$4.21$0.26$4.47$139.53$148.473.02%
$143.00Jul 17$5.30$0.12$5.42$137.58$148.423.66%
$149.00Jul 24$2.62$3.48$6.10$142.90$155.104.12%
$147.00Jul 24$3.63$2.48$6.11$140.89$153.114.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.28% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Jul 17$0.16$0.26$0.42$143.58$152.92
$152.50$145.00Jul 17$0.16$0.33$0.49$144.51$152.99
$152.50$146.00Jul 17$0.16$0.63$0.79$145.21$153.29
$150.00$144.00Jul 17$0.58$0.26$0.84$143.16$150.84
$150.00$145.00Jul 17$0.58$0.33$0.91$144.09$150.91
$149.00$144.00Jul 17$0.76$0.26$1.02$142.98$150.02
$149.00$145.00Jul 17$0.76$0.33$1.09$143.91$150.09
$152.50$147.00Jul 17$0.16$1.02$1.18$145.82$153.68
$150.00$146.00Jul 17$0.58$0.63$1.21$144.79$151.21
$152.50$148.00Jul 17$0.16$1.17$1.33$146.67$153.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 13.29, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/122140/141Jul 24$1.86$0.1413.29$120.14$141.86
125/126141/143Jul 31$1.85$0.1512.33$124.15$142.85
130/131134/136Jul 24$1.84$0.1611.50$129.16$135.84
128/129141/143Jul 31$1.82$0.1810.11$127.18$142.82
135/136146/147Jul 31$0.90$0.109.00$135.10$146.90
122/123134/136Jul 24$1.79$0.218.52$121.21$135.79
125/126134/136Jul 24$1.79$0.218.52$124.21$135.79
133/134140/142Aug 7$1.79$0.218.52$132.21$141.79
139/140143/144Jul 24$0.89$0.118.09$139.11$143.89
134/135143/144Jul 24$0.88$0.127.33$134.12$143.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 24$0.06$2.4440.67
$135.00$140.00$145.00Aug 21$0.14$4.8634.71
$162.50$165.00$167.50Jul 17$0.09$2.4126.78
$150.00$152.50$155.00Aug 14$0.10$2.4024.00
$152.50$155.00$157.50Jul 17$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.06$4.9482.33
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 7$0.13$4.8737.46
$136.00$137.00$138.00Jul 31$0.05$0.9519.00
$129.00$130.00$131.00Aug 14$0.05$0.9519.00

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 $-1.79, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Jul 31-$1.79$8.21
$125.00$135.001:2Jul 31-$3.48$6.52
$170.00$175.001:2Jul 17-$0.08$4.92
$165.00$170.001:2Aug 7-$0.33$4.67
$170.00$175.001:2Aug 7-$0.34$4.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$3.81$6.19
$130.00$125.001:2Jul 17-$0.05$4.95
$130.00$125.001:2Aug 7-$0.15$4.85
$125.00$120.001:2Jul 17-$0.16$4.84
$125.00$120.001:2Aug 21-$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.90%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$149.00Aug 28$7.250.520.8%4.90%5.65%10--
$148.00Aug 14$7.150.520.1%4.83%4.91%--21
$150.00Aug 28$7.100.501.4%4.80%6.23%--11
$150.00Aug 21$6.800.491.4%4.60%6.02%551.2K
$149.00Aug 14$6.550.500.8%4.43%5.18%221
$150.00Aug 14$6.350.481.4%4.29%5.72%313
$152.50Aug 28$6.050.453.1%4.09%7.21%1--
$150.00Aug 7$5.650.471.4%3.82%5.25%14322
$152.50Aug 14$5.100.433.1%3.45%6.57%426
$155.00Aug 21$4.750.394.8%3.21%8.02%20718

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 2,996
Total Puts 1,759
Put/Call Ratio 0.59
Net Difference 1,237

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 33,329
Total Puts 22,576
Average Put/Call Ratio 0.78
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