Tour v472
ABNB
AIRBNB INC A
$152.08 -0.61%
$152.02 (-0.04%)🌙
as of 07/30 06:06 PM
(7/29 18:10) ◀
|
Thursday, July 30, 2026 (6:06pm)
January 2026
|
▶ (7/31 15:05)
◀ 7/30 18:06 ▶

Option Volume

Detail
ℹ
Current (07/30) 7,102
Calls: 3,290 (46%)
Puts: 3,812 (54%)
Prior (07/29) 8,057
Calls: 5,136 (64%)
Puts: 2,921 (36%)
Current vs Prior -11.85%
Calls: -35.94% (Calls)
Puts: +30.50% (Puts)
Prior 7-Day Total 55,474
Calls: 37,637 (68%)
Puts: 17,837 (32%)
Prior 7-Day Average 7,924
Calls: 5,376 (68%)
Puts: 2,548 (32%)
Current vs Prior 7-Day Avg -10.38%
Calls: -38.81%
Puts: +49.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $4.47M
Calls: $2.03M (45%)
Puts: $2.44M (55%)
Prior (07/29) $5.16M
Calls: $3.48M (68%)
Puts: $1.67M (32%)
Current vs Prior -13.34%
Calls: -41.74%
Puts: +45.73%
Prior 7-Day Total $31.75M
Calls: $23.05M (73%)
Puts: $8.70M (27%)
Prior 7-Day Average $4.54M
Calls: $3.29M (73%)
Puts: $1.24M (27%)
Current vs Prior 7-Day Avg -1.46%
Calls: -38.36%
Puts: +96.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.16
Prior (07/29) 0.57
Current vs Prior +103.73%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +131.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 205,348
Calls: 108,775 (53%)
Puts: 96,573 (47%)
Prior (07/29) 99,153
Calls: 64,596 (65%)
Puts: 34,557 (35%)
Current vs Prior +107.10%
Prior 7-Day Total 1,079,471
Calls: 605,499 (56%)
Puts: 473,972 (44%)
Prior 7-Day Average 154,210
Calls: 86,499 (56%)
Puts: 67,710 (44%)
Current vs Prior 7-Day Avg +33.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.97% | 8.34%9.09% | 13.09%
Prior 3.40% | 8.55%10.36% | 13.61%
Current vs Prior -12.91% | -2.47%-12.21% | -3.83%
Prior 7-Day Avg 3.47% | 7.02%10.20% | 14.26%
Current vs 7-Day Avg -14.53% | +18.83%-10.86% | -8.26%
Prior 7-Day Eod 3.41% | 8.55%10.36% | 13.61%
Current vs 7-Day Eod -12.91% | -2.47%-12.21% | -3.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.27% | 9.86%
Calls: 20.95% | 10.37%
Puts: 61.60% | 9.35%
Prior 41.27% | 9.86%
Calls: 20.95% | 10.37%
Puts: 61.60% | 9.35%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.06% | 15.73%
Calls: 24.28% | 14.75%
Puts: 37.84% | 16.71%
Current vs 7-Day Avg +32.87% | -37.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16. P/C ratio rising 104% - increased hedging/bearish positioning. Rising open interest (up 107%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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 10 of results (avg 7.3%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 213.553.75$3.655.5%160.351.3K
$155.00Aug 215.405.75$5.586.3%340.477.5K
$150.00Aug 76.557.00$6.786.6%1150.57395
$150.00Aug 147.207.70$7.456.7%1080.5765
$152.50Aug 146.006.50$6.258.0%460.5058
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Aug 213.804.05$3.936.4%120.3322
$150.00Aug 215.305.65$5.486.4%1500.42207
$155.00Aug 217.858.50$8.187.9%--0.5473

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. 83 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3116.1019.15$17.6317.3%--1.0021
$140.00Jul 3110.1013.25$11.6827.0%61.0087
$138.00Jul 3112.1015.25$13.6823.0%--0.96204
$137.00Jul 3113.1016.60$14.8523.6%10.9629
$147.00Jul 313.256.40$4.8365.2%670.96146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2118.6520.90$19.7711.4%--0.8511
$155.00Jul 312.054.65$3.3577.6%70.8045
$165.00Aug 2114.5516.30$15.4311.3%--0.7713
$160.00Aug 2110.0512.30$11.1820.1%50.669
$152.50Jul 310.263.00$1.63168.1%70.5725

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 4.3K, top 434)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 310.260.50$0.3863.2%4340.20445
$150.00Aug 217.058.20$7.6315.1%3870.581.3K
$170.00Aug 281.282.21$1.7553.1%2660.1992
$170.00Aug 210.921.55$1.2450.8%2120.16602
$148.00Aug 217.809.40$8.6018.6%1480.6363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 213.303.75$3.5312.7%2220.31599
$148.00Aug 214.405.05$4.7213.8%1710.373
$150.00Aug 215.305.65$5.486.4%1500.42207
$152.50Aug 75.456.35$5.9015.3%1240.5140
$136.00Aug 280.063.65$1.86193.0%950.1713

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 149.8%, max 510.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 31Aug 21308.5%56.6%445.2%325
$175.00Jul 31Aug 28222.7%44.6%398.9%--122
$167.50Jul 31Sep 11182.3%37.3%389.2%1620
$129.00Jul 31Aug 14270.6%66.1%309.5%115
$180.00Jul 31Aug 28180.1%50.7%255.3%--135
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Jul 31Sep 4280.0%45.9%510.7%2213
$129.00Jul 31Sep 4270.6%46.2%485.1%247
$131.00Jul 31Sep 4251.7%44.9%460.5%162
$132.00Jul 31Sep 4242.3%44.3%447.1%2201
$130.00Jul 31Sep 4231.8%45.8%405.9%1575

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 40.67, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$175.00Jul 31$0.18$7.32$0.1840.67$167.68
$162.50$165.00Jul 31$0.13$2.37$0.1318.23$162.63
$167.50$170.00Aug 14$0.16$2.34$0.1614.63$167.66
$167.50$170.00Aug 7$0.17$2.33$0.1713.71$167.67
$170.00$180.00Aug 14$0.91$9.09$0.919.99$170.91
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.43$4.57$0.4310.63$129.57
$134.00$133.00Aug 28$0.10$0.90$0.109.00$133.90
$134.00$133.00Aug 7$0.11$0.89$0.118.09$133.89
$137.00$136.00Aug 28$0.11$0.89$0.118.09$136.89
$138.00$137.00Aug 28$0.11$0.89$0.118.09$137.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 25.32, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.81$4.81$0.1925.32$129.81
$130.00$133.00Aug 28$2.85$2.85$0.1519.00$132.85
$125.00$129.00Aug 14$3.67$3.67$0.3311.12$128.67
$123.00$124.00Jul 31$0.90$0.90$0.109.00$123.90
$143.00$144.00Jul 31$0.90$0.90$0.109.00$143.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$148.00$147.00Aug 7$0.88$0.88$0.127.33$147.12
$170.00$165.00Aug 21$4.34$4.34$0.666.58$165.66
$150.00$149.00Jul 31$0.85$0.85$0.155.67$149.15
$165.00$160.00Aug 21$4.25$4.25$0.755.67$160.75
$144.00$143.00Aug 14$0.75$0.75$0.253.00$143.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.09, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 31Aug 7$0.30180.1%75.2%
$125.00Jul 31Aug 14$0.50308.5%60.6%
$133.00Jul 31Aug 7$0.65171.3%70.2%
$129.00Jul 31Aug 14$0.78270.6%66.1%
$170.00Aug 7Aug 14$0.8256.9%53.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Jul 31Aug 7$0.15270.6%95.4%
$127.00Aug 14Sep 4$0.2565.9%45.9%
$128.00Jul 31Aug 28$0.38280.0%55.3%
$133.00Jul 31Aug 7$0.39171.3%70.2%
$135.00Jul 31Aug 7$0.58153.6%68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 1.74% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Jul 31$1.02$1.63$2.65$149.85$155.151.74%
$155.00Jul 31$0.38$3.35$3.73$151.27$158.732.45%
$149.00Jul 31$3.48$0.50$3.98$145.02$152.982.62%
$150.00Jul 31$2.88$1.35$4.23$145.77$154.232.78%
$148.00Jul 31$4.28$0.50$4.78$143.22$152.783.14%
$147.00Jul 31$4.83$0.13$4.96$142.04$151.963.26%
$146.00Jul 31$5.75$0.14$5.89$140.11$151.893.87%
$145.00Jul 31$6.55$0.17$6.72$138.28$151.724.42%
$144.00Jul 31$7.88$0.38$8.26$135.74$152.265.43%
$143.00Jul 31$8.78$0.20$8.98$134.02$151.985.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.45% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 31$0.31$0.38$0.69$143.31$158.19
$155.00$144.00Jul 31$0.38$0.38$0.76$143.24$155.76
$160.00$144.00Jul 31$0.39$0.38$0.77$143.23$160.77
$157.50$149.00Jul 31$0.31$0.50$0.81$148.19$158.31
$157.50$148.00Jul 31$0.31$0.50$0.81$147.19$158.31
$155.00$149.00Jul 31$0.38$0.50$0.88$148.12$155.88
$155.00$148.00Jul 31$0.38$0.50$0.88$147.12$155.88
$160.00$149.00Jul 31$0.39$0.50$0.89$148.11$160.89
$160.00$148.00Jul 31$0.39$0.50$0.89$147.11$160.89
$157.50$132.00Jul 31$0.31$1.07$1.38$130.62$158.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 39.00, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/131135/139Aug 7$3.90$0.1039.00$127.10$138.90
130/131141/145Aug 21$3.79$0.2118.05$127.21$144.79
134/135143/145Aug 14$1.87$0.1314.38$133.13$144.87
140/141147/149Aug 28$1.87$0.1314.38$139.13$148.87
133/134135/139Aug 7$3.69$0.3111.90$130.31$138.69
130/131141/143Aug 7$1.84$0.1611.50$129.16$142.84
125/127130/140Aug 14$9.15$0.8510.76$117.85$139.15
127/129130/140Aug 14$9.01$0.999.10$119.99$139.01
132/133140/143Aug 14$2.70$0.309.00$130.30$142.70
140/141152/155Aug 28$2.24$0.268.62$138.76$154.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$0.07$2.4334.71
$165.00$167.50$170.00Aug 14$0.10$2.4024.00
$160.00$162.50$165.00Jul 31$0.11$2.3921.73
$155.00$160.00$165.00Sep 4$0.22$4.7821.73
$152.50$155.00$157.50Aug 28$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.09$4.9154.56
$146.00$147.00$148.00Aug 21$0.05$0.9519.00
$150.00$155.00$160.00Aug 21$0.30$4.7015.67
$139.00$140.00$141.00Jul 31$0.14$0.866.14
$134.00$135.00$136.00Aug 28$0.15$0.855.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-2.51, 78 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$145.001:2Aug 28-$2.51$9.49
$167.50$175.001:2Jul 31-$0.71$6.79
$130.00$140.001:2Aug 14-$5.07$4.93
$170.00$175.001:2Aug 21-$0.20$4.80
$175.00$180.001:2Aug 21-$0.58$4.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.22$4.78
$135.00$132.001:2Aug 21-$0.30$2.70
$155.00$150.001:2Aug 21-$2.78$2.22
$145.00$142.001:2Aug 21-$0.89$2.11
$127.00$125.001:2Aug 14-$0.04$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.57%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Aug 28$6.950.520.3%4.57%4.85%--51
$152.50Aug 21$6.250.520.3%4.11%4.39%839
$152.50Aug 14$6.000.500.3%3.95%4.22%4658
$155.00Aug 28$5.550.471.9%3.65%5.57%1349
$155.00Aug 21$5.400.471.9%3.55%5.47%347.5K
$155.00Sep 11$5.200.471.9%3.42%5.34%3--
$155.00Sep 4$4.800.461.9%3.16%5.08%--16
$155.00Aug 14$4.750.451.9%3.12%5.04%369
$157.50Aug 28$4.500.413.6%2.96%6.52%--77
$152.50Aug 7$4.200.490.3%2.76%3.04%146179

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 3,290
Total Puts 3,812
Put/Call Ratio 1.16
Net Difference -522

Prior's Put/Call Breakdown

Total Calls 5,136
Total Puts 2,921
Put/Call Ratio 0.57
Net Difference 2,215

Prior 7-Day Put/Call Summary

Total Calls 37,637
Total Puts 17,837
Average Put/Call Ratio 0.50
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