Tour v422
ABNB
AIRBNB INC A
$146.86 +4.08%
$146.45 (-0.28%)🌙
as of 07/27 06:03 PM
(7/27 15:05) ◀
|
Monday, July 27, 2026 (6:03pm)
January 2026
|
▶ (7/28 15:05)
◀ 7/27 18:03 ▶

Option Volume

Detail
ℹ
Current (07/27) 7,637
Calls: 5,524 (72%)
Puts: 2,113 (28%)
Prior (07/24) 6,492
Calls: 4,077 (63%)
Puts: 2,415 (37%)
Current vs Prior +17.64%
Calls: +35.49% (Calls)
Puts: -12.51% (Puts)
Prior 7-Day Total 53,219
Calls: 35,027 (66%)
Puts: 18,192 (34%)
Prior 7-Day Average 8,869
Calls: 5,003 (66%)
Puts: 2,598 (34%)
Current vs Prior 7-Day Avg -13.90%
Calls: +10.39%
Puts: -18.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $3.44M
Calls: $2.57M (75%)
Puts: $873.0K (25%)
Prior (07/24) $5.03M
Calls: $3.90M (77%)
Puts: $1.13M (23%)
Current vs Prior -31.57%
Calls: -34.09%
Puts: -22.90%
Prior 7-Day Total $27.71M
Calls: $19.33M (70%)
Puts: $8.38M (30%)
Prior 7-Day Average $4.62M
Calls: $2.76M (70%)
Puts: $1.20M (30%)
Current vs Prior 7-Day Avg -25.44%
Calls: -6.93%
Puts: -27.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.38
Prior (07/24) 0.59
Current vs Prior -35.42%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -28.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 198,768
Calls: 104,916 (53%)
Puts: 93,852 (47%)
Prior (07/24) 85,510
Calls: 56,244 (66%)
Puts: 29,266 (34%)
Current vs Prior +132.45%
Prior 7-Day Total 984,765
Calls: 538,481 (55%)
Puts: 446,284 (45%)
Prior 7-Day Average 164,127
Calls: 89,746 (55%)
Puts: 74,380 (45%)
Current vs Prior 7-Day Avg +21.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.03% | 8.36%9.79% | 13.92%
Prior 4.30% | 8.88%10.30% | 14.75%
Current vs Prior -6.30% | -5.84%-4.91% | -5.58%
Prior 7-Day Avg 3.47% | 5.85%8.88% | 14.32%
Current vs 7-Day Avg +16.06% | +42.82%+10.20% | -2.78%
Prior 7-Day Eod 4.30% | 8.88%10.30% | 14.75%
Current vs 7-Day Eod -6.30% | -5.84%-4.91% | -5.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.18% | 14.50%
Calls: 12.54% | 8.76%
Puts: 13.82% | 20.23%
Prior 47.39% | 18.01%
Calls: 40.80% | 19.75%
Puts: 53.98% | 16.27%
Current vs Prior -72.19% | -19.49%
Prior 7-Day Avg 46.63% | 15.98%
Calls: 41.73% | 16.34%
Puts: 51.52% | 15.63%
Current vs 7-Day Avg -71.73% | -9.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.57M). Extreme bullish P/C ratio of 0.38 - heavy call buying (5,524 calls vs 2,113 puts). P/C ratio dropping 35% - sentiment shifting bullish. Rising open interest (up 132%) indicates new positions being established.

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 BULLISH
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 7 of results (avg 8.2%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 218.008.40$8.204.9%1470.561.2K
$140.00Aug 2110.9011.75$11.337.5%50.68661
$146.00Aug 76.256.75$6.507.7%40.5517
$143.00Jul 314.855.30$5.078.9%110.73160
$147.00Aug 75.756.30$6.039.1%20.52254
PUTS (0)
No puts meet the criteria

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. 74 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Jul 3126.9530.70$28.8313.0%21.00--
$119.00Jul 3126.0029.85$27.9313.8%11.00--
$121.00Jul 3123.9527.90$25.9215.2%11.00--
$122.00Jul 3122.9526.85$24.9015.7%11.00--
$125.00Jul 3119.9523.25$21.6015.3%11.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2123.2525.75$24.5010.2%--0.8811
$165.00Aug 2118.1521.30$19.7316.0%--0.8313
$150.00Jul 314.054.55$4.3011.6%90.70158
$155.00Aug 710.2011.70$10.9513.7%10.681
$157.50Sep 413.6515.10$14.3810.1%10.661

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 5.2K, top 927)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 282.904.40$3.6541.1%9270.3027
$155.00Aug 284.055.50$4.7830.3%6690.37224
$155.00Jul 310.240.35$0.3036.7%3560.10448
$152.50Jul 310.560.70$0.6322.2%2630.19240
$150.00Jul 310.811.50$1.1659.5%2290.30368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 282.493.90$3.2044.1%3790.234
$130.00Aug 211.302.23$1.7752.5%3420.16462
$135.00Jul 310.010.56$0.29189.7%570.07218
$133.00Jul 310.000.41$0.21195.2%520.05104
$121.00Jul 310.000.12$0.06200.0%420.0121

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 27.6%, max 89.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 31Aug 2894.1%49.8%89.0%1116
$125.00Jul 31Aug 2179.8%51.9%53.8%222
$138.00Jul 31Aug 2153.4%41.9%27.3%2230
$170.00Aug 7Aug 2857.9%45.5%27.2%731
$167.50Aug 14Aug 2855.2%43.9%25.7%1125
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Jul 31Aug 2884.9%48.2%76.2%1211
$120.00Jul 31Aug 28101.8%61.2%66.3%--37
$131.00Jul 31Aug 2875.3%47.3%59.1%1188
$125.00Jul 31Aug 2879.8%52.7%51.4%31100
$129.00Jul 31Aug 2869.1%47.7%44.9%161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 29.00, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 7$0.18$4.82$0.1826.78$170.18
$165.00$170.00Aug 7$0.21$4.79$0.2122.81$165.21
$160.00$162.50Aug 14$0.11$2.39$0.1121.73$160.11
$170.00$175.00Aug 21$0.31$4.69$0.3115.13$170.31
$167.50$170.00Aug 28$0.16$2.34$0.1614.63$167.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$125.00Aug 28$0.10$2.90$0.1029.00$127.90
$125.00$120.00Aug 14$0.35$4.65$0.3513.29$124.65
$138.00$133.00Aug 28$0.38$4.62$0.3812.16$137.62
$125.00$120.00Aug 21$0.50$4.50$0.509.00$124.50
$129.00$125.00Aug 7$0.47$3.53$0.477.51$128.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 20.74, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$133.00Jul 31$2.74$2.74$0.2610.54$132.74
$125.00$130.00Aug 21$4.52$4.52$0.489.42$129.52
$118.00$119.00Jul 31$0.90$0.90$0.109.00$118.90
$125.00$129.00Aug 14$3.55$3.55$0.457.89$128.55
$147.00$148.00Aug 7$0.88$0.88$0.127.33$147.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$4.77$4.77$0.2320.74$165.23
$147.00$146.00Aug 28$0.82$0.82$0.184.56$146.18
$140.00$139.00Aug 28$0.81$0.81$0.194.26$139.19
$150.00$149.00Aug 7$0.80$0.80$0.204.00$149.20
$165.00$155.00Aug 21$7.70$7.70$2.303.35$157.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.27, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 31Aug 7$0.1394.1%61.0%
$167.50Aug 14Aug 21$0.5055.2%51.4%
$162.50Jul 31Aug 7$0.5949.3%46.7%
$165.00Jul 31Aug 7$0.7051.6%53.5%
$170.00Aug 7Aug 14$0.7357.9%58.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 31Aug 7$0.18101.8%71.2%
$125.00Jul 31Aug 7$0.9479.8%78.9%
$155.00Aug 7Aug 21$1.0859.7%47.8%
$133.00Jul 31Aug 7$1.2859.2%63.4%
$132.00Jul 31Aug 7$1.2955.8%65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.39% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 31$2.33$2.65$4.98$142.02$151.983.39%
$149.00Jul 31$1.46$3.65$5.11$143.89$154.113.48%
$148.00Jul 31$2.23$3.05$5.28$142.72$153.283.60%
$145.00Jul 31$3.70$1.66$5.36$139.64$150.363.65%
$146.00Jul 31$3.27$2.13$5.40$140.60$151.403.68%
$150.00Jul 31$1.16$4.30$5.46$144.54$155.463.72%
$144.00Jul 31$4.35$1.36$5.71$138.29$149.713.89%
$143.00Jul 31$5.07$1.06$6.13$136.87$149.134.17%
$142.00Jul 31$5.68$0.53$6.21$135.79$148.214.23%
$141.00Jul 31$6.40$0.57$6.97$134.03$147.974.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.04% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$140.00Jul 31$0.63$0.90$1.53$138.47$154.03
$152.50$143.00Jul 31$0.63$1.06$1.69$141.31$154.19
$152.50$144.00Jul 31$0.63$1.36$1.99$142.01$154.49
$150.00$140.00Jul 31$1.16$0.90$2.06$137.94$152.06
$150.00$143.00Jul 31$1.16$1.06$2.22$140.78$152.22
$152.50$145.00Jul 31$0.63$1.66$2.29$142.71$154.79
$149.00$140.00Jul 31$1.46$0.90$2.36$137.64$151.36
$149.00$143.00Jul 31$1.46$1.06$2.52$140.48$151.52
$150.00$144.00Jul 31$1.16$1.36$2.52$141.48$152.52
$152.50$146.00Jul 31$0.63$2.13$2.76$143.24$155.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 24.00, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
121/122130/133Jul 31$2.88$0.1224.00$119.12$132.88
133/134135/139Aug 7$3.83$0.1722.53$130.17$138.83
132/133136/140Aug 14$3.76$0.2415.67$129.24$139.76
132/133150/152Aug 28$2.33$0.1713.71$130.67$152.33
132/133140/143Aug 14$2.79$0.2113.29$130.21$142.79
131/132138/140Aug 21$1.85$0.1512.33$130.15$139.85
137/138140/143Aug 7$2.76$0.2411.50$135.24$142.76
138/139150/152Aug 28$2.29$0.2110.90$136.71$152.29
141/142147/149Aug 28$1.83$0.1710.76$140.17$148.83
133/134140/143Aug 7$2.73$0.2710.11$131.27$142.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 31$0.13$2.3718.23
$152.50$155.00$157.50Jul 31$0.16$2.3414.62
$152.50$155.00$157.50Aug 21$0.17$2.3313.71
$143.00$144.00$145.00Jul 31$0.07$0.9313.29
$150.00$152.50$155.00Jul 31$0.20$2.3011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.20$4.8024.00
$145.00$146.00$147.00Aug 7$0.06$0.9415.67
$128.00$129.00$130.00Jul 31$0.07$0.9313.29
$147.00$148.00$149.00Aug 7$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.40, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Jul 31-$0.40$9.60
$170.00$175.001:2Aug 7-$0.17$4.83
$165.00$170.001:2Aug 7-$0.32$4.68
$170.00$175.001:2Aug 21-$0.35$4.65
$155.00$160.001:2Sep 4-$1.98$3.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$4.33$5.67
$125.00$120.001:2Aug 14-$0.02$4.98
$125.00$120.001:2Aug 21-$0.07$4.93
$130.00$125.001:2Aug 21-$0.37$4.63
$125.00$120.001:2Aug 28-$1.54$3.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 5.00%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Aug 28$7.350.520.1%5.00%5.10%--23
$148.00Aug 21$6.300.500.8%4.29%5.07%--63
$150.00Aug 28$5.900.472.1%4.02%6.16%1523
$147.00Aug 7$5.750.520.1%3.92%4.01%2254
$147.00Aug 14$5.450.510.1%3.71%3.81%--47
$147.00Aug 21$5.450.520.1%3.71%3.81%321
$150.00Aug 21$5.400.452.1%3.68%5.82%841.3K
$149.00Aug 28$4.950.481.5%3.37%4.83%--11
$149.00Aug 7$4.800.481.5%3.27%4.73%1520
$150.00Aug 14$4.800.442.1%3.27%5.41%423

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 5,524
Total Puts 2,113
Put/Call Ratio 0.38
Net Difference 3,411

Prior's Put/Call Breakdown

Total Calls 4,077
Total Puts 2,415
Put/Call Ratio 0.59
Net Difference 1,662

Prior 7-Day Put/Call Summary

Total Calls 35,027
Total Puts 18,192
Average Put/Call Ratio 0.54
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