Tour v452
ABNB
AIRBNB INC A
$152.02 +3.51%
(7/27 18:03) ◀
|
Tuesday, July 28, 2026 (3:05pm)
January 2026
|
▶ (7/28 18:07)
◀ 7/28 15:05 ▶

Option Volume

Detail
ℹ
Current (07/28 3:05pm) 8,206
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Prior (07/27) 6,356
Calls: 4,631 (73%)
Puts: 1,725 (27%)
Current vs Prior +29.11%
Calls: +24.55% (Calls)
Puts: +41.33% (Puts)
Prior 7-Day Total 52,127
Calls: 32,876 (63%)
Puts: 19,251 (37%)
Prior 7-Day Average 7,446
Calls: 4,696 (63%)
Puts: 2,750 (37%)
Current vs Prior 7-Day Avg +10.20%
Calls: +22.81%
Puts: -11.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 3:05pm) $4.53M
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Prior (07/27) $2.93M
Calls: $2.17M (74%)
Puts: $760.5K (26%)
Current vs Prior +54.46%
Calls: +63.82%
Puts: +27.73%
Prior 7-Day Total $30.89M
Calls: $22.73M (74%)
Puts: $8.17M (26%)
Prior 7-Day Average $4.41M
Calls: $3.25M (74%)
Puts: $1.17M (26%)
Current vs Prior 7-Day Avg +2.55%
Calls: +9.48%
Puts: -16.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 3:05pm) 0.42
Prior (07/27) 0.37
Current vs Prior +13.47%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -35.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 3:05pm) 199,961
Calls: 105,549 (53%)
Puts: 94,412 (47%)
Prior (07/27) 198,768
Calls: 104,916 (53%)
Puts: 93,852 (47%)
Current vs Prior +0.60%
Prior 7-Day Total 1,424,536
Calls: 739,494 (52%)
Puts: 685,042 (48%)
Prior 7-Day Average 203,505
Calls: 105,642 (52%)
Puts: 97,863 (48%)
Current vs Prior 7-Day Avg -1.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.97% | 8.97%10.56% | 13.64%
Prior 2.06% | 4.79%10.36% | 14.40%
Current vs Prior +93.00% | +87.25%+1.94% | -5.31%
Prior 7-Day Avg 2.58% | 4.88%7.02% | 13.70%
Current vs 7-Day Avg +53.56% | +83.86%+50.49% | -0.49%
Prior 7-Day Eod 2.06% | 4.79%9.79% | 13.92%
Current vs 7-Day Eod +93.00% | +87.25%+7.83% | -2.07%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.98% | 14.53%
Calls: 16.67% | 11.60%
Puts: 17.28% | 17.46%
Prior 47.39% | 18.01%
Calls: 40.80% | 19.75%
Puts: 53.98% | 16.27%
Current vs Prior -64.17% | -19.32%
Prior 7-Day Avg 45.07% | 13.63%
Calls: 42.92% | 13.38%
Puts: 47.22% | 13.88%
Current vs 7-Day Avg -62.32% | +6.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.55M) vs puts ($971.4K). Elevated premium activity with dollar volume up 54% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (5,768 calls vs 2,438 puts).

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 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 18 of results (avg 8.3%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.5515.45$15.006.0%200.77658
$148.00Aug 148.809.40$9.106.6%--0.6242
$125.00Aug 2126.9028.75$27.836.6%--0.9211
$135.00Aug 2118.2019.50$18.856.9%50.84681
$149.00Aug 148.208.80$8.507.1%--0.5940
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2118.4520.25$19.359.3%--0.8211
$146.00Aug 214.104.50$4.309.3%30.345

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.861.00$0.9315.1%20.12668
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 3125.5528.05$26.809.3%50.9912
$136.00Jul 3114.3516.80$15.5815.7%--0.9954
$138.00Jul 3112.5514.80$13.6816.4%1040.99229
$124.00Jul 3126.4029.00$27.709.4%20.98--
$123.00Jul 3127.3030.05$28.689.6%20.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2118.4520.25$19.359.3%--0.8211
$165.00Aug 2114.3516.40$15.3813.3%--0.7413
$155.00Jul 313.504.15$3.8317.0%20.68--
$160.00Aug 79.8511.55$10.7015.9%60.68--
$160.00Aug 2111.1012.40$11.7511.1%50.647

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 5.4K, top 851)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 313.303.90$3.6016.7%8510.65560
$170.00Aug 282.102.45$2.2815.4%6390.2117
$145.00Aug 2110.9512.00$11.489.1%3660.681.1K
$157.50Jul 310.460.74$0.6046.7%3150.19219
$152.50Jul 311.972.30$2.1315.5%2140.48448
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 310.200.48$0.3482.4%1440.1171
$149.00Jul 310.681.25$0.9758.8%1090.2820
$138.00Aug 211.712.30$2.0129.4%1060.1912
$141.00Aug 71.612.50$2.0643.2%1010.2240
$150.00Jul 311.171.57$1.3729.2%750.35157

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 40.8%, max 91.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Jul 31Sep 479.0%42.6%85.6%39156
$125.00Jul 31Aug 2194.1%52.3%80.0%523
$137.00Jul 31Aug 2167.7%46.9%44.5%--136
$180.00Jul 31Aug 2872.7%50.7%43.3%--134
$175.00Jul 31Sep 457.2%42.9%33.2%432
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Jul 31Sep 492.8%48.3%91.9%1211
$143.00Jul 31Aug 2879.0%41.5%90.2%373
$129.00Jul 31Aug 2889.2%47.0%89.8%--61
$132.00Jul 31Aug 2878.4%44.6%76.0%--224
$131.00Jul 31Aug 2888.7%51.6%72.0%3197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 44.45, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Aug 14$0.22$9.78$0.2244.45$170.22
$165.00$167.50Aug 14$0.11$2.39$0.1121.73$165.11
$160.00$162.50Jul 31$0.14$2.36$0.1416.86$160.14
$175.00$180.00Aug 21$0.42$4.58$0.4210.90$175.42
$170.00$175.00Aug 7$0.46$4.54$0.469.87$170.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.40$4.60$0.4011.50$129.60
$138.00$136.00Aug 28$0.16$1.84$0.1611.50$137.84
$129.00$127.00Aug 14$0.19$1.81$0.199.53$128.81
$134.00$128.00Sep 4$0.64$5.36$0.648.37$133.36
$147.00$146.00Jul 31$0.13$0.87$0.136.69$146.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 25.67, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$132.00Jul 31$3.85$3.85$0.1525.67$131.85
$125.00$132.00Aug 7$6.65$6.65$0.3519.00$131.65
$125.00$130.00Aug 21$4.68$4.68$0.3214.62$129.68
$125.00$129.00Aug 14$3.72$3.72$0.2813.29$128.72
$133.00$135.00Aug 7$1.83$1.83$0.1710.76$134.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Aug 14$0.89$0.89$0.118.09$132.11
$170.00$165.00Aug 21$3.97$3.97$1.033.85$166.03
$165.00$160.00Aug 21$3.63$3.63$1.372.65$161.37
$143.00$142.00Jul 31$0.72$0.72$0.282.57$142.28
$130.00$129.00Aug 28$0.72$0.72$0.282.57$129.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.04, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 31Aug 7$0.1894.1%68.0%
$175.00Jul 31Aug 7$0.3757.2%54.5%
$180.00Jul 31Aug 7$0.4172.7%64.2%
$132.00Jul 31Aug 7$0.5078.4%63.1%
$133.00Jul 31Aug 7$1.0075.5%66.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 31Aug 7$0.2194.1%68.0%
$129.00Jul 31Aug 7$0.3889.2%66.6%
$130.00Jul 31Aug 7$0.4084.0%64.4%
$132.00Jul 31Aug 7$0.5278.4%63.1%
$131.00Jul 31Aug 7$0.5488.7%67.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.00% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Jul 31$2.13$2.43$4.56$147.94$157.063.00%
$150.00Jul 31$3.60$1.37$4.97$145.03$154.973.27%
$155.00Jul 31$1.17$3.83$5.00$150.00$160.003.29%
$149.00Jul 31$4.35$0.97$5.32$143.68$154.323.50%
$148.00Jul 31$5.05$0.80$5.85$142.15$153.853.85%
$147.00Jul 31$5.78$0.57$6.35$140.65$153.354.18%
$146.00Jul 31$6.45$0.44$6.89$139.11$152.894.53%
$145.00Jul 31$7.45$0.34$7.79$137.21$152.795.12%
$144.00Jul 31$8.20$0.52$8.72$135.28$152.725.74%
$143.00Jul 31$9.23$1.15$10.38$132.62$153.386.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.55% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$147.00Jul 31$0.26$0.57$0.83$146.17$160.83
$160.00$148.00Jul 31$0.26$0.80$1.06$146.94$161.06
$157.50$147.00Jul 31$0.60$0.57$1.17$145.83$158.67
$160.00$149.00Jul 31$0.26$0.97$1.23$147.77$161.23
$157.50$148.00Jul 31$0.60$0.80$1.40$146.60$158.90
$160.00$143.00Jul 31$0.26$1.15$1.41$141.59$161.41
$157.50$149.00Jul 31$0.60$0.97$1.57$147.43$159.07
$160.00$150.00Jul 31$0.26$1.37$1.63$148.37$161.63
$155.00$147.00Jul 31$1.17$0.57$1.74$145.26$156.74
$157.50$143.00Jul 31$0.60$1.15$1.75$141.25$159.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 27.57, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
133/134135/139Aug 7$3.86$0.1427.57$130.14$138.86
130/131137/140Aug 21$2.87$0.1322.08$128.13$139.87
125/127135/139Aug 7$3.78$0.2217.18$123.22$138.78
127/128141/143Aug 7$1.87$0.1314.38$126.13$142.87
132/133135/139Aug 7$3.73$0.2713.81$129.27$138.73
125/127129/137Aug 14$7.38$0.6211.90$119.62$136.38
130/131135/139Aug 7$3.67$0.3311.12$127.33$138.67
143/144146/147Aug 14$0.89$0.118.09$143.11$146.89
130/131149/150Aug 21$0.89$0.118.09$130.11$149.89
130/131145/147Aug 21$1.77$0.237.70$129.23$146.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 21$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.11$2.3921.73
$157.50$160.00$162.50Aug 7$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$131.00$132.00$133.00Jul 31$0.06$0.9415.67
$139.00$140.00$141.00Aug 14$0.06$0.9415.67
$160.00$165.00$170.00Aug 21$0.34$4.6613.71
$129.00$130.00$131.00Jul 31$0.07$0.9313.29
$140.00$141.00$142.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.24, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 14-$0.24$9.76
$175.00$180.001:2Jul 31-$0.03$4.97
$175.00$180.001:2Aug 21-$0.09$4.91
$170.00$175.001:2Aug 21-$0.23$4.77
$175.00$180.001:2Aug 7-$0.48$4.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$134.001:2Sep 4-$0.32$5.68
$160.00$152.501:2Aug 7-$1.90$5.60
$134.00$128.001:2Sep 4-$0.88$5.12
$130.00$125.001:2Aug 21-$0.20$4.80
$152.50$150.001:2Jul 31-$0.31$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.90%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Aug 28$7.450.510.3%4.90%5.22%1150
$152.50Aug 21$6.950.510.3%4.57%4.89%932
$155.00Sep 4$6.750.472.0%4.44%6.40%511
$152.50Aug 14$6.350.510.3%4.18%4.49%356
$155.00Aug 28$6.100.472.0%4.01%5.97%1348
$155.00Aug 21$5.750.462.0%3.78%5.74%787.4K
$157.50Sep 4$5.750.423.6%3.78%7.39%1--
$152.50Aug 7$5.600.510.3%3.68%4.00%23153
$155.00Aug 14$5.200.462.0%3.42%5.38%968
$157.50Aug 28$5.050.423.6%3.32%6.93%181

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 5,768
Total Puts 2,438
Put/Call Ratio 0.42
Net Difference 3,330

Prior's Put/Call Breakdown

Total Calls 4,631
Total Puts 1,725
Put/Call Ratio 0.37
Net Difference 2,906

Prior 7-Day Put/Call Summary

Total Calls 32,876
Total Puts 19,251
Average Put/Call Ratio 0.65
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