Tour v388
ABNB
AIRBNB INC A
$140.58 -2.44%
(7/21 18:02) ◀
|
Wednesday, July 22, 2026 (3:05pm)
January 2026
|
▶ (7/22 18:11)
◀ 7/22 15:05 ▶

Option Volume

Detail
ℹ
Current (07/22 3:05pm) 6,262
Calls: 3,411 (54%)
Puts: 2,851 (46%)
Prior (07/21) 4,780
Calls: 3,268 (68%)
Puts: 1,512 (32%)
Current vs Prior +31.00%
Calls: +4.38% (Calls)
Puts: +88.56% (Puts)
Prior 7-Day Total 48,946
Calls: 27,974 (57%)
Puts: 20,972 (43%)
Prior 7-Day Average 6,992
Calls: 3,996 (57%)
Puts: 2,996 (43%)
Current vs Prior 7-Day Avg -10.44%
Calls: -14.65%
Puts: -4.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 3:05pm) $3.28M
Calls: $1.89M (58%)
Puts: $1.39M (42%)
Prior (07/21) $2.60M
Calls: $1.85M (71%)
Puts: $753.2K (29%)
Current vs Prior +26.12%
Calls: +2.39%
Puts: +84.37%
Prior 7-Day Total $27.35M
Calls: $19.32M (71%)
Puts: $8.02M (29%)
Prior 7-Day Average $3.91M
Calls: $2.76M (71%)
Puts: $1.15M (29%)
Current vs Prior 7-Day Avg -15.99%
Calls: -31.41%
Puts: +21.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 3:05pm) 0.84
Prior (07/21) 0.46
Current vs Prior +80.65%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -0.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22 3:05pm) 199,852
Calls: 104,680 (52%)
Puts: 95,172 (48%)
Prior (07/21) 197,316
Calls: 103,055 (52%)
Puts: 94,261 (48%)
Current vs Prior +1.29%
Prior 7-Day Total 1,450,086
Calls: 749,276 (52%)
Puts: 700,810 (48%)
Prior 7-Day Average 207,155
Calls: 107,039 (52%)
Puts: 100,115 (48%)
Current vs Prior 7-Day Avg -3.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.61% | 4.84%10.64% | 14.51%
Prior 3.78% | 5.71%11.06% | 15.03%
Current vs Prior -30.95% | -15.33%-3.78% | -3.43%
Prior 7-Day Avg 2.60% | 4.72%4.01% | 12.83%
Current vs 7-Day Avg +0.51% | +2.41%+165.64% | +13.06%
Prior 7-Day Eod 3.78% | 5.71%10.85% | 14.85%
Current vs 7-Day Eod -30.95% | -15.33%-1.89% | -2.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.45% | 22.12%
Calls: 20.00% | 20.00%
Puts: 44.91% | 24.24%
Prior 20.80% | 13.83%
Calls: 18.94% | 14.67%
Puts: 22.67% | 12.99%
Current vs Prior +56.01% | +59.94%
Prior 7-Day Avg 44.02% | 10.92%
Calls: 41.95% | 10.44%
Puts: 46.10% | 11.40%
Current vs 7-Day Avg -26.29% | +102.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 81% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 36 of results (avg 7.6%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.305.55$5.434.6%2320.44977
$140.00Aug 217.457.90$7.685.9%140.55648
$143.00Aug 216.056.45$6.256.4%10.481
$150.00Aug 72.602.78$2.696.7%120.29335
$146.00Aug 144.304.60$4.456.7%--0.4019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Aug 149.309.70$9.504.2%--0.6011
$144.00Aug 148.158.55$8.354.8%--0.5519
$138.00Aug 215.605.90$5.755.2%10.416
$139.00Aug 216.056.45$6.256.4%10.437
$149.00Aug 1411.2011.95$11.586.5%--0.6712

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. 86 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 2425.0027.30$26.158.8%20.987
$130.00Jul 2410.1012.25$11.1819.2%10.98611
$125.00Jul 3115.0016.40$15.708.9%--0.9711
$128.00Jul 3112.6014.00$13.3010.5%1330.95--
$127.00Jul 3113.5515.00$14.2810.2%1330.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 246.908.80$7.8524.2%21.0013
$155.00Jul 2412.8015.20$14.0017.1%--1.0010
$148.00Jul 247.007.80$7.4010.8%10.98380
$150.00Jul 247.909.75$8.8221.0%--0.97151
$152.50Jul 2410.3012.70$11.5020.9%10.9628

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 4.4K, top 496)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.305.55$5.434.6%2320.44977
$152.50Aug 71.932.18$2.0612.1%1630.2459
$141.00Jul 241.251.63$1.4426.4%1350.4819
$127.00Jul 3113.5515.00$14.2810.2%1330.95--
$128.00Jul 3112.6014.00$13.3010.5%1330.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 216.957.60$7.288.9%4960.482
$141.00Aug 146.557.00$6.786.6%4950.4829
$144.00Jul 314.455.35$4.9018.4%1010.6546
$141.00Jul 241.302.05$1.6744.9%960.52383
$135.00Aug 214.354.70$4.537.7%860.35438

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 65.0%, max 168.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 24Aug 21132.0%50.3%162.5%313
$162.50Jul 24Aug 2893.0%43.1%116.0%159
$157.50Jul 24Aug 2885.4%41.1%107.6%77349
$165.00Jul 24Aug 2885.2%44.2%92.8%--115
$160.00Jul 24Aug 2868.3%41.5%64.7%21.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 24Aug 28131.6%48.9%168.9%--135
$123.00Jul 24Jul 31130.9%48.9%167.5%10138
$128.00Jul 24Jul 3195.6%36.2%163.9%12235
$125.00Jul 24Aug 28117.2%44.6%162.8%--57
$127.00Jul 24Jul 31101.5%40.9%148.3%657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 24.00, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Jul 31$0.10$2.40$0.1024.00$162.60
$152.50$155.00Jul 24$0.11$2.39$0.1121.73$152.61
$162.50$165.00Aug 7$0.12$2.38$0.1219.83$162.62
$157.50$160.00Jul 24$0.13$2.37$0.1318.23$157.63
$157.50$160.00Aug 14$0.13$2.37$0.1318.23$157.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 7$0.20$4.80$0.2024.00$119.80
$120.00$116.00Jul 24$0.21$3.79$0.2118.05$119.79
$120.00$115.00Aug 21$0.35$4.65$0.3513.29$119.65
$120.00$115.00Aug 14$0.42$4.58$0.4210.90$119.58
$125.00$120.00Aug 28$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. 197 found (best R:R 45.15, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$130.00Jul 24$5.87$5.87$0.1345.15$129.87
$130.00$134.00Jul 24$3.80$3.80$0.2019.00$133.80
$115.00$120.00Aug 21$4.55$4.55$0.4510.11$119.55
$128.00$130.00Jul 31$1.72$1.72$0.286.14$129.72
$130.00$135.00Jul 31$4.30$4.30$0.706.14$134.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$144.00Jul 31$0.90$0.90$0.109.00$144.10
$152.50$150.00Jul 31$2.15$2.15$0.356.14$150.35
$165.00$160.00Aug 21$4.18$4.18$0.825.10$160.82
$150.00$149.00Aug 7$0.82$0.82$0.184.56$149.18
$160.00$155.00Aug 21$4.07$4.07$0.934.38$155.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.94, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Jul 24Jul 31$0.0564.8%33.3%
$162.50Jul 24Jul 31$0.0593.0%48.6%
$160.00Jul 24Jul 31$0.0668.3%40.5%
$155.00Jul 24Jul 31$0.0859.5%34.8%
$115.00Jul 24Aug 21$0.30132.0%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 7Aug 14$0.0758.4%50.6%
$152.50Jul 24Jul 31$0.0864.8%33.3%
$129.00Jul 24Jul 31$0.2458.2%38.6%
$130.00Jul 24Jul 31$0.2853.7%37.0%
$120.00Jul 24Jul 31$0.42131.6%76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 2.21% of stock, avg 8.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 24$1.44$1.67$3.11$137.89$144.112.21%
$140.00Jul 24$2.00$1.39$3.39$136.61$143.392.41%
$142.00Jul 24$1.12$2.46$3.58$138.42$145.582.55%
$139.00Jul 24$2.61$1.07$3.68$135.32$142.682.62%
$143.00Jul 24$0.75$3.13$3.88$139.12$146.882.76%
$138.00Jul 24$3.38$0.73$4.11$133.89$142.112.92%
$144.00Jul 24$0.53$3.90$4.43$139.57$148.433.15%
$137.00Jul 24$4.38$0.52$4.90$132.10$141.903.49%
$145.00Jul 24$0.35$4.58$4.93$140.07$149.933.51%
$146.00Jul 24$0.24$5.55$5.79$140.21$151.794.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.51% of stock, avg 5.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$136.00Jul 24$0.35$0.36$0.71$135.29$145.71
$145.00$137.00Jul 24$0.35$0.52$0.87$136.13$145.87
$144.00$136.00Jul 24$0.53$0.36$0.89$135.11$144.89
$144.00$137.00Jul 24$0.53$0.52$1.05$135.95$145.05
$145.00$138.00Jul 24$0.35$0.73$1.08$136.92$146.08
$143.00$136.00Jul 24$0.75$0.36$1.11$134.89$144.11
$143.00$137.00Jul 24$0.75$0.52$1.27$135.73$144.27
$144.00$138.00Jul 24$0.53$0.73$1.26$136.74$145.26
$145.00$139.00Jul 24$0.35$1.07$1.42$137.58$146.42
$142.00$136.00Jul 24$1.12$0.36$1.48$134.52$143.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 17.18, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/126128/130Jul 31$1.89$0.1117.18$124.11$129.89
122/123128/130Jul 31$1.86$0.1413.29$121.14$129.86
120/125130/135Aug 7$4.53$0.479.64$120.47$134.53
125/126130/135Jul 31$4.47$0.538.43$121.53$134.47
135/136139/140Jul 31$0.89$0.118.09$135.11$139.89
136/137138/139Jul 31$0.89$0.118.09$136.11$138.89
129/130146/147Aug 28$0.89$0.118.09$129.11$146.89
122/123130/135Jul 31$4.44$0.567.93$118.56$134.44
128/129130/135Jul 31$4.43$0.577.77$124.57$134.43
135/136138/139Jul 24$0.88$0.127.33$135.12$138.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$160.00$162.50$165.00Aug 21$0.06$2.4440.67
$160.00$162.50$165.00Aug 7$0.08$2.4230.25
$150.00$152.50$155.00Aug 7$0.09$2.4126.78
$155.00$157.50$160.00Aug 7$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.06$4.9482.33
$155.00$160.00$165.00Aug 21$0.11$4.8944.45
$115.00$120.00$125.00Aug 14$0.21$4.7922.81
$135.00$136.00$137.00Jul 24$0.05$0.9519.00
$143.00$144.00$145.00Aug 28$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. 102 found (best net $-1.10, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$141.001:2Aug 28-$1.10$9.90
$155.00$160.001:2Aug 21-$0.66$4.34
$150.00$155.001:2Aug 28-$1.25$3.75
$157.50$160.001:2Jul 31$0.00$2.50
$152.50$155.001:2Jul 31-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$0.13$4.87
$125.00$120.001:2Aug 21-$0.18$4.82
$125.00$120.001:2Aug 14-$0.19$4.81
$120.00$115.001:2Aug 21-$0.31$4.69
$130.00$125.001:2Aug 21-$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.26%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$141.00Aug 28$7.400.530.3%5.26%5.56%1--
$142.00Aug 21$6.400.511.0%4.55%5.56%31
$143.00Aug 21$6.050.481.7%4.30%6.03%11
$142.00Aug 14$6.000.491.0%4.27%5.28%17
$144.00Aug 21$5.650.462.4%4.02%6.45%1--
$143.00Aug 14$5.300.471.7%3.77%5.49%121
$145.00Aug 21$5.300.443.1%3.77%6.91%232977
$145.00Aug 28$5.150.453.1%3.66%6.81%12
$146.00Aug 28$5.150.433.9%3.66%7.52%--24
$146.00Aug 21$4.800.423.9%3.41%7.27%23

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 3,411
Total Puts 2,851
Put/Call Ratio 0.84
Net Difference 560

Prior's Put/Call Breakdown

Total Calls 3,268
Total Puts 1,512
Put/Call Ratio 0.46
Net Difference 1,756

Prior 7-Day Put/Call Summary

Total Calls 27,974
Total Puts 20,972
Average Put/Call Ratio 0.84
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