Tour v477
ABNB
AIRBNB INC A
$151.52 -0.37%
$150.83 (-0.46%)🌙
as of 07/31 06:03 PM
(7/31 15:05) ◀
|
Friday, July 31, 2026 (6:03pm)
January 2026
|
▶ (8/3 15:05)
◀ 7/31 18:03 ▶

Option Volume

Detail
ℹ
Current (07/31) 5,372
Calls: 3,479 (65%)
Puts: 1,893 (35%)
Prior (07/30) 7,102
Calls: 3,290 (46%)
Puts: 3,812 (54%)
Current vs Prior -24.36%
Calls: +5.74% (Calls)
Puts: -50.34% (Puts)
Prior 7-Day Total 57,173
Calls: 37,177 (65%)
Puts: 19,996 (35%)
Prior 7-Day Average 8,167
Calls: 5,311 (65%)
Puts: 2,856 (35%)
Current vs Prior 7-Day Avg -34.23%
Calls: -34.49%
Puts: -33.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $2.17M
Calls: $1.64M (76%)
Puts: $525.1K (24%)
Prior (07/30) $4.47M
Calls: $2.03M (45%)
Puts: $2.44M (55%)
Current vs Prior -51.54%
Calls: -19.15%
Puts: -78.48%
Prior 7-Day Total $33.38M
Calls: $23.02M (69%)
Puts: $10.36M (31%)
Prior 7-Day Average $4.77M
Calls: $3.29M (69%)
Puts: $1.48M (31%)
Current vs Prior 7-Day Avg -54.58%
Calls: -50.12%
Puts: -64.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.54
Prior (07/30) 1.16
Current vs Prior -53.04%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -9.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 208,801
Calls: 109,885 (53%)
Puts: 98,916 (47%)
Prior (07/30) 205,348
Calls: 108,775 (53%)
Puts: 96,573 (47%)
Current vs Prior +1.68%
Prior 7-Day Total 1,087,503
Calls: 611,219 (56%)
Puts: 476,284 (44%)
Prior 7-Day Average 155,357
Calls: 87,317 (56%)
Puts: 68,040 (44%)
Current vs Prior 7-Day Avg +34.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.76% | 8.09%10.12% | 13.42%
Prior 2.97% | 8.34%9.09% | 13.09%
Current vs Prior +172.85% | +10.42%+11.26% | +2.54%
Prior 7-Day Avg 3.43% | 7.48%9.95% | 14.01%
Current vs 7-Day Avg +135.94% | +23.12%+1.66% | -4.24%
Prior 7-Day Eod 2.97% | 8.34%9.09% | 13.09%
Current vs 7-Day Eod +172.85% | +10.42%+11.26% | +2.54%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.80% | 13.97%
Calls: 35.52% | 11.94%
Puts: 46.08% | 16.00%
Prior 41.27% | 9.86%
Calls: 20.95% | 10.37%
Puts: 61.60% | 9.35%
Current vs Prior -1.14% | +41.68%
Prior 7-Day Avg 34.28% | 15.27%
Calls: 24.67% | 14.37%
Puts: 43.88% | 16.17%
Current vs 7-Day Avg +19.03% | -8.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.64M) vs puts ($525.1K). Light premium activity with dollar volume down 52% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 53% - 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 BEARISH
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 8 of results (avg 7.6%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 2120.5521.80$21.185.9%10.87--
$124.00Jul 3126.8028.50$27.656.1%50.913
$130.00Aug 2122.2523.90$23.087.1%--0.91138
$155.00Aug 215.055.45$5.257.6%1200.437.5K
$157.50Aug 214.054.45$4.259.4%690.3863
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.706.05$5.886.0%90.45313
$165.00Aug 2114.4515.75$15.108.6%10.7713

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. 82 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3114.7018.65$16.6723.7%20.9926
$148.00Jul 312.324.80$3.5669.7%420.99215
$125.00Aug 1425.8529.05$27.4511.7%--0.9513
$133.00Jul 3117.4520.65$19.0516.8%--0.9432
$125.00Aug 2126.1029.05$27.5810.7%--0.9411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 312.204.70$3.4572.5%11.0040
$170.00Aug 2118.5520.75$19.6511.2%--0.8411
$165.00Aug 2114.4515.75$15.108.6%10.7713
$152.50Jul 310.871.35$1.1143.2%150.7119
$157.50Aug 148.6010.75$9.6822.2%20.646

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 3.6K, top 489)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 311.151.97$1.5652.6%4890.811.1K
$155.00Aug 73.804.40$4.1014.6%2990.41634
$145.00Jul 315.307.85$6.5738.8%1570.79212
$175.00Aug 70.080.50$0.29144.8%1330.0536
$155.00Aug 215.055.45$5.257.6%1200.437.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 74.255.05$4.6517.2%1090.45286
$140.00Aug 71.141.55$1.3530.4%1070.18280
$125.00Sep 110.752.59$1.67110.2%900.12--
$135.00Aug 70.461.03$0.7576.0%600.1064
$144.00Aug 71.193.85$2.52105.6%550.2821

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 1611.6%, max 4005.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 31Aug 212044.4%52.0%3834.3%1226
$175.00Jul 31Aug 281567.3%47.1%3229.6%--122
$137.00Jul 31Aug 211287.9%46.2%2687.7%--110
$129.00Jul 31Aug 141791.6%72.0%2388.4%114
$140.00Jul 31Aug 211096.3%47.7%2196.3%6741
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Jul 31Sep 41854.6%45.2%4005.9%3213
$125.00Jul 31Sep 112044.4%52.2%3817.6%9061
$129.00Jul 31Sep 41791.6%48.3%3610.5%547
$131.00Jul 31Sep 41665.9%47.7%3394.0%963
$132.00Jul 31Sep 41603.0%47.8%3250.4%3203

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 19.83, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Aug 14$0.48$9.52$0.4819.83$170.48
$165.00$167.50Aug 14$0.13$2.37$0.1318.23$165.13
$167.50$170.00Aug 7$0.15$2.35$0.1515.67$167.65
$172.50$175.00Aug 7$0.21$2.29$0.2110.90$172.71
$170.00$172.50Aug 28$0.21$2.29$0.2110.90$170.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$125.00Sep 11$0.58$9.42$0.5816.24$134.42
$150.00$148.00Aug 21$0.13$1.87$0.1314.38$149.87
$130.00$125.00Aug 21$0.41$4.59$0.4111.20$129.59
$129.00$128.00Aug 7$0.11$0.89$0.118.09$128.89
$141.00$140.00Aug 21$0.11$0.89$0.118.09$140.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 19.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$132.00Aug 21$1.90$1.90$0.1019.00$131.90
$135.00$137.00Aug 21$1.84$1.84$0.1611.50$136.84
$130.00$140.00Aug 14$9.10$9.10$0.9010.11$139.10
$124.00$125.00Jul 31$0.90$0.90$0.109.00$124.90
$125.00$130.00Aug 21$4.50$4.50$0.509.00$129.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 31$2.34$2.34$0.1614.62$152.66
$170.00$165.00Aug 21$4.55$4.55$0.4510.11$165.45
$143.00$142.00Jul 31$0.82$0.82$0.184.56$142.18
$133.00$132.00Aug 7$0.81$0.81$0.194.26$132.19
$141.00$140.00Aug 14$0.79$0.79$0.213.76$140.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.06, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Jul 31Aug 14$0.171791.6%72.0%
$162.50Jul 31Aug 7$0.19966.8%58.3%
$130.00Aug 14Aug 21$0.2357.5%50.7%
$133.00Jul 31Aug 7$0.301131.7%88.4%
$170.00Aug 7Aug 14$0.3563.4%51.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 31Aug 7$0.281096.3%63.9%
$130.00Jul 31Aug 7$0.49718.7%76.3%
$141.00Jul 31Aug 7$0.501031.8%64.1%
$157.50Aug 14Aug 21$0.6553.3%47.6%
$127.00Aug 14Sep 4$0.6861.8%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 0.96% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Jul 31$0.34$1.11$1.45$151.05$153.950.96%
$150.00Jul 31$1.56$0.20$1.76$148.24$151.761.16%
$149.00Jul 31$2.63$0.20$2.83$146.17$151.831.87%
$155.00Jul 31$0.05$3.45$3.50$151.50$158.502.31%
$148.00Jul 31$3.56$0.01$3.57$144.43$151.572.36%
$147.00Jul 31$4.57$0.44$5.01$141.99$152.013.31%
$146.00Jul 31$5.55$1.07$6.62$139.38$152.624.37%
$145.00Jul 31$6.57$1.07$7.64$137.36$152.645.04%
$144.00Jul 31$7.45$1.07$8.52$135.48$152.525.62%
$143.00Jul 31$8.55$1.07$9.62$133.38$152.626.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.16% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$150.00Jul 31$0.05$0.20$0.25$149.75$155.25
$152.50$150.00Jul 31$0.34$0.20$0.54$149.46$153.04
$160.00$150.00Jul 31$0.34$0.20$0.54$149.46$160.54
$155.00$146.00Jul 31$0.05$1.07$1.12$144.88$156.12
$155.00$145.00Jul 31$0.05$1.07$1.12$143.88$156.12
$155.00$144.00Jul 31$0.05$1.07$1.12$142.88$156.12
$155.00$143.00Jul 31$0.05$1.07$1.12$141.88$156.12
$162.50$150.00Jul 31$1.07$0.20$1.27$148.73$163.77
$175.00$150.00Jul 31$1.07$0.20$1.27$148.73$176.27
$152.50$146.00Jul 31$0.34$1.07$1.41$144.59$153.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 54.56, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
127/129130/140Aug 14$9.82$0.1854.56$119.18$139.82
123/125135/138Aug 7$2.83$0.1716.65$122.17$137.83
130/131143/145Aug 14$1.88$0.1215.67$129.12$144.88
125/127130/140Aug 14$9.33$0.6713.93$117.67$139.33
123/125133/135Aug 7$1.82$0.1810.11$123.18$134.82
150/152158/160Sep 4$2.27$0.239.87$150.23$159.77
130/131135/138Aug 7$2.71$0.299.34$128.29$137.71
138/139141/145Aug 21$3.61$0.399.26$135.39$144.61
128/129135/138Aug 7$2.70$0.309.00$126.30$137.70
133/134140/143Aug 14$2.70$0.309.00$131.30$142.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.07$2.4334.71
$167.50$170.00$172.50Aug 7$0.07$2.4334.71
$157.50$160.00$162.50Aug 21$0.07$2.4334.71
$155.00$157.50$160.00Aug 7$0.13$2.3718.23
$170.00$172.50$175.00Aug 28$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$146.00$147.00$148.00Aug 7$0.10$0.909.00
$152.50$155.00$157.50Aug 14$0.27$2.238.26
$129.00$130.00$131.00Aug 28$0.13$0.876.69
$145.00$146.00$147.00Aug 28$0.14$0.866.14
$140.00$141.00$142.00Aug 7$0.17$0.834.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-1.09, 67 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$175.001:2Jul 31-$2.13$5.37
$130.00$140.001:2Aug 14-$4.65$5.35
$170.00$175.001:2Aug 21-$0.33$4.67
$165.00$170.001:2Sep 4-$0.65$4.35
$175.00$180.001:2Aug 7-$0.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Sep 11-$1.09$8.91
$130.00$125.001:2Aug 21-$0.07$4.93
$128.00$125.001:2Aug 7-$0.29$2.71
$136.00$133.001:2Aug 28-$0.92$2.08
$165.00$157.501:2Aug 21-$5.56$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.29%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Aug 28$6.500.500.7%4.29%4.94%--51
$152.50Aug 21$5.950.490.7%3.93%4.57%2643
$155.00Sep 4$5.700.462.3%3.76%6.06%316
$155.00Aug 28$5.350.452.3%3.53%5.83%1350
$152.50Aug 14$5.250.480.7%3.46%4.11%775
$155.00Aug 21$5.050.432.3%3.33%5.63%1207.5K
$152.50Aug 7$4.600.480.7%3.04%3.68%93282
$155.00Aug 14$4.400.422.3%2.90%5.20%1872
$157.50Aug 28$4.350.404.0%2.87%6.82%277
$157.50Aug 21$4.050.384.0%2.67%6.62%6963

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 3,479
Total Puts 1,893
Put/Call Ratio 0.54
Net Difference 1,586

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 37,177
Total Puts 19,996
Average Put/Call Ratio 0.60
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