Tour v345
ABNB
AIRBNB INC A
$146.36 -0.97%
(7/16 18:00) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:01)
◀ 7/17 15:05 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 6,016
Calls: 2,698 (45%)
Puts: 3,318 (55%)
Prior (07/16) 4,755
Calls: 2,996 (63%)
Puts: 1,759 (37%)
Current vs Prior +26.52%
Calls: -9.95% (Calls)
Puts: +88.63% (Puts)
Prior 7-Day Total 50,574
Calls: 29,432 (58%)
Puts: 21,142 (42%)
Prior 7-Day Average 7,224
Calls: 4,204 (58%)
Puts: 3,020 (42%)
Current vs Prior 7-Day Avg -16.73%
Calls: -35.83%
Puts: +9.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $3.23M
Calls: $2.00M (62%)
Puts: $1.23M (38%)
Prior (07/16) $8.82M
Calls: $7.81M (89%)
Puts: $1.01M (11%)
Current vs Prior -63.36%
Calls: -74.44%
Puts: +22.51%
Prior 7-Day Total $21.46M
Calls: $14.98M (70%)
Puts: $6.48M (30%)
Prior 7-Day Average $3.07M
Calls: $2.14M (70%)
Puts: $925.3K (30%)
Current vs Prior 7-Day Avg +5.41%
Calls: -6.70%
Puts: +33.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 1.23
Prior (07/16) 0.59
Current vs Prior +109.46%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +54.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 213,764
Calls: 110,672 (52%)
Puts: 103,092 (48%)
Prior (07/16) 212,313
Calls: 109,931 (52%)
Puts: 102,382 (48%)
Current vs Prior +0.68%
Prior 7-Day Total 1,448,966
Calls: 749,928 (52%)
Puts: 699,038 (48%)
Prior 7-Day Average 206,995
Calls: 107,132 (52%)
Puts: 99,862 (48%)
Current vs Prior 7-Day Avg +3.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.30% | 4.40%1.30% | 12.48%
Prior 3.05% | 4.60%3.05% | 12.32%
Current vs Prior -57.38% | -4.39%-57.37% | +1.29%
Prior 7-Day Avg 2.96% | 4.79%4.10% | 12.83%
Current vs 7-Day Avg -56.14% | -8.06%-68.31% | -2.77%
Prior 7-Day Eod 3.05% | 4.60%1.96% | 12.23%
Current vs 7-Day Eod -57.38% | -4.39%-33.61% | +2.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 112.96% | 10.87%
Calls: 111.63% | 10.87%
Puts: 114.29% | 10.87%
Prior 39.16% | 8.11%
Calls: 44.07% | 5.71%
Puts: 34.26% | 10.51%
Current vs Prior +188.46% | +34.03%
Prior 7-Day Avg 25.03% | 11.34%
Calls: 22.91% | 10.60%
Puts: 27.15% | 12.07%
Current vs 7-Day Avg +351.30% | -4.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.00M). Light premium activity with dollar volume down 63% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 109% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 29 of results (avg 7.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 218.558.90$8.734.0%1790.55770
$140.00Aug 1410.7511.35$11.055.4%--0.65100
$150.00Aug 216.156.55$6.356.3%580.451.3K
$150.00Aug 75.155.50$5.336.6%60.44324
$146.00Aug 147.357.85$7.606.6%30.5216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 216.757.05$6.904.3%440.45365
$150.00Aug 219.309.75$9.534.7%100.55218
$155.00Aug 2112.3013.25$12.787.4%--0.6467
$135.00Aug 213.203.45$3.337.5%300.26394
$160.00Aug 2115.8517.10$16.487.6%10.736

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. 87 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1724.7027.50$26.1010.7%661.00139
$130.00Jul 1715.2017.00$16.1011.2%711.00759
$140.00Jul 175.756.50$6.1312.2%1801.001.4K
$142.00Jul 173.605.15$4.3835.4%121.00130
$120.00Jul 2424.8527.40$26.139.8%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 173.054.55$3.8039.5%150.99387
$152.50Jul 175.407.30$6.3529.9%10.983
$155.00Jul 247.9010.10$9.0024.4%--0.8710
$149.00Jul 171.773.80$2.7972.8%50.8660
$170.00Aug 2123.8526.10$24.989.0%--0.8511

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 4.9K, top 276)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 175.756.50$6.1312.2%1801.001.4K
$145.00Aug 218.558.90$8.734.0%1790.55770
$145.00Jul 171.101.90$1.5053.3%1630.871.1K
$155.00Jul 240.310.65$0.4870.8%1460.13564
$135.00Jul 1710.4512.00$11.2313.8%1240.95476
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 243.053.40$3.2210.9%2760.53139
$150.00Jul 315.606.40$6.0013.3%1630.6316
$143.00Aug 286.007.65$6.8324.2%1620.42--
$142.00Aug 285.507.10$6.3025.4%1600.40--
$134.00Aug 142.512.85$2.6812.7%1250.2333

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 875.8%, max 2392.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 281093.3%43.9%2392.8%--661
$167.50Jul 17Aug 281018.8%42.8%2282.9%--253
$129.00Jul 17Aug 14981.1%47.2%1978.1%142
$120.00Jul 17Aug 28949.5%45.8%1972.9%67139
$125.00Jul 17Aug 21905.1%46.4%1850.1%788
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Jul 17Aug 28981.1%42.9%2184.9%412
$120.00Jul 17Aug 21949.5%48.1%1874.0%541.4K
$131.00Jul 17Aug 28894.1%45.3%1872.6%340
$133.00Jul 17Aug 28806.7%41.0%1867.9%241
$125.00Jul 17Aug 21905.1%46.4%1850.1%71.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 22.81, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Jul 31$0.11$2.39$0.1121.73$162.61
$170.00$175.00Aug 21$0.23$4.77$0.2320.74$170.23
$157.50$160.00Jul 31$0.21$2.29$0.2110.90$157.71
$167.50$170.00Aug 28$0.21$2.29$0.2110.90$167.71
$165.00$167.50Aug 14$0.22$2.28$0.2210.36$165.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.21$4.79$0.2122.81$124.79
$125.00$120.00Aug 7$0.26$4.74$0.2618.23$124.74
$127.00$126.00Jul 24$0.10$0.90$0.109.00$126.90
$147.00$146.00Aug 28$0.10$0.90$0.109.00$146.90
$125.00$120.00Aug 21$0.51$4.49$0.518.80$124.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 found (best R:R 21.22, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$129.00Jul 17$3.82$3.82$0.1821.22$128.82
$125.00$129.00Aug 14$3.77$3.77$0.2316.39$128.77
$130.00$134.00Jul 24$3.75$3.75$0.2515.00$133.75
$130.00$135.00Jul 31$4.50$4.50$0.509.00$134.50
$145.00$146.00Jul 17$0.89$0.89$0.118.09$145.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 24$2.15$2.15$0.356.14$150.35
$150.00$149.00Aug 7$0.82$0.82$0.184.56$149.18
$146.00$145.00Aug 28$0.82$0.82$0.184.56$145.18
$148.00$147.00Jul 17$0.78$0.78$0.223.55$147.22
$155.00$150.00Jul 31$3.88$3.88$1.123.46$151.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Jul 17Jul 24$0.07981.1%51.7%
$160.00Jul 17Jul 24$0.13294.3%37.3%
$130.00Jul 17Jul 24$0.15438.5%43.0%
$167.50Jul 17Aug 7$0.191018.8%50.8%
$157.50Jul 17Jul 24$0.23248.8%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Jul 24$0.05438.5%43.0%
$139.00Jul 17Jul 24$0.20394.7%37.7%
$138.00Jul 17Jul 24$0.26378.5%38.7%
$140.00Jul 17Jul 24$0.72248.7%37.8%
$141.00Jul 17Jul 24$0.81244.3%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.87% of stock, avg 8.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$146.00Jul 17$0.61$0.66$1.27$144.73$147.270.87%
$147.00Jul 17$0.37$1.29$1.66$145.34$148.661.13%
$145.00Jul 17$1.50$0.27$1.77$143.23$146.771.21%
$148.00Jul 17$0.16$2.07$2.23$145.77$150.231.52%
$144.00Jul 17$2.31$0.32$2.63$141.37$146.631.80%
$149.00Jul 17$0.20$2.79$2.99$146.01$151.992.04%
$143.00Jul 17$3.47$0.34$3.81$139.19$146.812.60%
$150.00Jul 17$0.01$3.80$3.81$146.19$153.812.60%
$142.00Jul 17$4.38$0.16$4.54$137.46$146.543.10%
$141.00Jul 17$4.97$0.21$5.18$135.82$146.183.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.29% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$145.00Jul 17$0.16$0.27$0.43$144.57$148.43
$149.00$145.00Jul 17$0.20$0.27$0.47$144.53$149.47
$148.00$144.00Jul 17$0.16$0.32$0.48$143.52$148.48
$148.00$143.00Jul 17$0.16$0.34$0.50$142.50$148.50
$149.00$144.00Jul 17$0.20$0.32$0.52$143.48$149.52
$149.00$143.00Jul 17$0.20$0.34$0.54$142.46$149.54
$147.00$145.00Jul 17$0.37$0.27$0.64$144.36$147.64
$147.00$144.00Jul 17$0.37$0.32$0.69$143.31$147.69
$147.00$143.00Jul 17$0.37$0.34$0.71$142.29$147.71
$148.00$137.00Jul 17$0.16$1.06$1.22$135.78$149.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 29.77, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
128/129130/134Jul 24$3.87$0.1329.77$125.13$133.87
125/129131/134Jul 17$3.86$0.1427.57$125.14$134.86
126/127130/134Jul 24$3.85$0.1525.67$123.15$133.85
132/133136/140Jul 31$3.80$0.2019.00$129.20$139.80
125/126136/140Jul 31$3.77$0.2316.39$122.23$139.77
118/119136/140Jul 31$3.69$0.3111.90$115.31$139.69
131/132147/148Aug 7$0.90$0.109.00$131.10$147.90
140/141142/143Jul 24$0.89$0.118.09$140.11$142.89
135/136143/144Jul 31$0.89$0.118.09$135.11$143.89
130/131147/148Aug 14$0.89$0.118.09$130.11$147.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 31$0.07$2.4334.71
$162.50$165.00$167.50Aug 14$0.09$2.4126.78
$160.00$162.50$165.00Jul 24$0.11$2.3921.73
$155.00$157.50$160.00Jul 24$0.14$2.3616.86
$160.00$162.50$165.00Jul 31$0.16$2.3414.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$136.00$137.00Jul 24$0.05$0.9519.00
$143.00$144.00$145.00Aug 28$0.05$0.9519.00
$132.00$133.00$134.00Aug 7$0.06$0.9415.67
$120.00$125.00$130.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Aug 7$0.32$4.6814.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-1.96, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Jul 31-$1.96$8.04
$129.00$140.001:2Aug 14-$3.22$7.78
$157.50$165.001:2Aug 28-$1.65$5.85
$150.00$157.501:2Aug 28-$2.01$5.49
$165.00$170.001:2Aug 21-$0.69$4.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17$0.00$5.00
$130.00$125.001:2Aug 7-$0.23$4.77
$125.00$120.001:2Aug 7-$0.29$4.71
$125.00$120.001:2Aug 21-$0.33$4.67
$130.00$125.001:2Aug 21-$0.54$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.26%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Aug 28$7.700.510.4%5.26%5.70%10--
$148.00Aug 28$6.950.491.1%4.75%5.87%20--
$147.00Aug 14$6.700.500.4%4.58%5.02%149
$149.00Aug 28$6.400.471.8%4.37%6.18%1410
$150.00Aug 28$6.250.452.5%4.27%6.76%411
$147.00Aug 7$6.200.500.4%4.24%4.67%1169
$150.00Aug 21$6.150.452.5%4.20%6.69%581.3K
$148.00Aug 14$5.750.481.1%3.93%5.05%121
$149.00Aug 14$5.700.471.8%3.89%5.70%--21
$148.00Aug 7$5.600.481.1%3.83%4.95%27

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 2,698
Total Puts 3,318
Put/Call Ratio 1.23
Net Difference -620

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 29,432
Total Puts 21,142
Average Put/Call Ratio 0.80
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