Tour v477
ABNB
AIRBNB INC A
$151.67 -0.27%
(7/30 18:06) ◀
|
Friday, July 31, 2026 (3:05pm)
January 2026
|
▶ (7/31 18:03)
◀ 7/31 15:05 ▶

Option Volume

Detail
ℹ
Current (07/31 3:05pm) 4,071
Calls: 2,859 (70%)
Puts: 1,212 (30%)
Prior (07/29) 7,278
Calls: 4,748 (65%)
Puts: 2,530 (35%)
Current vs Prior -44.06%
Calls: -39.79% (Calls)
Puts: -52.09% (Puts)
Prior 7-Day Total 53,255
Calls: 34,753 (65%)
Puts: 18,502 (35%)
Prior 7-Day Average 7,607
Calls: 4,964 (65%)
Puts: 2,643 (35%)
Current vs Prior 7-Day Avg -46.49%
Calls: -42.41%
Puts: -54.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:05pm) $1.89M
Calls: $1.45M (77%)
Puts: $432.7K (23%)
Prior (07/29) $5.02M
Calls: $3.63M (72%)
Puts: $1.39M (28%)
Current vs Prior -62.45%
Calls: -60.02%
Puts: -68.81%
Prior 7-Day Total $26.32M
Calls: $18.04M (69%)
Puts: $8.29M (31%)
Prior 7-Day Average $3.76M
Calls: $2.58M (69%)
Puts: $1.18M (31%)
Current vs Prior 7-Day Avg -49.86%
Calls: -43.62%
Puts: -63.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:05pm) 0.42
Prior (07/29) 0.53
Current vs Prior -20.44%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -29.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:05pm) 208,801
Calls: 109,885 (53%)
Puts: 98,916 (47%)
Prior (07/29) 202,950
Calls: 107,378 (53%)
Puts: 95,572 (47%)
Current vs Prior +2.88%
Prior 7-Day Total 1,401,661
Calls: 732,103 (52%)
Puts: 669,558 (48%)
Prior 7-Day Average 200,237
Calls: 104,586 (52%)
Puts: 95,651 (48%)
Current vs Prior 7-Day Avg +4.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.88% | 8.54%10.09% | 13.25%
Prior 3.97% | 8.97%10.56% | 13.64%
Current vs Prior -52.63% | -4.77%-4.39% | -2.82%
Prior 7-Day Avg 2.97% | 6.08%9.22% | 14.15%
Current vs 7-Day Avg -36.82% | +40.47%+9.45% | -6.37%
Prior 7-Day Eod 3.97% | 8.97%9.09% | 13.09%
Current vs 7-Day Eod -52.63% | -4.77%+11.00% | +1.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.80% | 13.97%
Calls: 35.52% | 11.94%
Puts: 46.08% | 16.00%
Prior 16.98% | 14.53%
Calls: 16.67% | 11.60%
Puts: 17.28% | 17.46%
Current vs Prior +140.28% | -3.85%
Prior 7-Day Avg 37.50% | 15.28%
Calls: 34.11% | 14.09%
Puts: 40.89% | 16.46%
Current vs 7-Day Avg +8.79% | -8.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.45M) vs puts ($432.7K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (2,859 calls vs 1,212 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 29 of results (avg 7.6%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 1422.1523.10$22.634.2%20.915
$155.00Aug 215.255.55$5.405.6%1040.447.5K
$130.00Aug 2122.6023.90$23.255.6%--0.90138
$149.00Aug 218.108.60$8.356.0%120.5828
$152.50Aug 216.356.75$6.556.1%260.5043
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 77.157.70$7.437.4%10.5817
$150.00Aug 215.706.15$5.937.6%80.45313
$165.00Aug 2114.5515.75$15.157.9%10.7613

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. 79 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3115.6517.40$16.5210.6%20.9926
$126.00Jul 3124.8526.70$25.787.2%20.985
$140.00Jul 3110.8012.40$11.6013.8%40.9783
$136.00Jul 3114.5516.65$15.6013.5%--0.9646
$145.00Jul 316.307.85$7.0721.9%1570.96212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 312.653.50$3.0827.6%11.0040
$170.00Aug 2118.5520.75$19.6511.2%--0.8311
$165.00Aug 2114.5515.75$15.157.9%10.7613
$152.50Jul 310.781.25$1.0246.1%40.7119
$157.50Aug 149.2010.20$9.7010.3%20.626

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 3.2K, top 467)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 311.502.15$1.8335.5%4670.821.1K
$155.00Aug 73.954.40$4.1810.8%2850.42634
$145.00Jul 316.307.85$7.0721.9%1570.96212
$175.00Aug 70.170.37$0.2774.1%1280.0536
$155.00Aug 215.255.55$5.405.6%1040.447.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 71.381.65$1.5217.8%1010.19280
$125.00Sep 110.601.17$0.8964.0%900.08--
$135.00Aug 70.471.15$0.8184.0%550.1164
$147.00Aug 73.353.90$3.6315.2%550.3650
$144.00Aug 72.132.91$2.5231.0%530.2821

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 870.1%, max 2984.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 31Aug 211340.8%53.4%2410.6%1026
$175.00Jul 31Aug 281023.4%50.2%1937.7%--122
$137.00Jul 31Aug 21845.8%48.4%1648.5%--110
$180.00Jul 31Aug 28786.9%46.7%1586.0%--135
$129.00Jul 31Aug 141175.4%72.9%1511.7%114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 31Sep 111340.8%43.5%2984.7%9061
$129.00Jul 31Sep 41175.4%49.6%2270.2%447
$131.00Jul 31Sep 41093.1%49.1%2127.9%963
$128.00Jul 31Sep 41092.6%49.9%2089.0%2213
$132.00Jul 31Sep 41051.9%48.3%2077.7%3203

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 15.39, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Aug 14$0.61$9.39$0.6115.39$170.61
$167.50$170.00Aug 7$0.16$2.34$0.1614.62$167.66
$165.00$167.50Aug 14$0.17$2.33$0.1713.71$165.17
$170.00$172.50Aug 7$0.21$2.29$0.2110.90$170.21
$172.50$175.00Aug 7$0.23$2.27$0.239.87$172.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.36$4.64$0.3612.89$129.64
$125.00$123.00Aug 7$0.15$1.85$0.1512.33$124.85
$150.00$149.00Jul 31$0.10$0.90$0.109.00$149.90
$132.00$131.00Sep 4$0.11$0.89$0.118.09$131.89
$127.00$125.00Aug 14$0.23$1.77$0.237.70$126.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 19.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$129.00Aug 14$3.80$3.80$0.2019.00$128.80
$133.00$135.00Aug 7$1.85$1.85$0.1512.33$134.85
$124.00$125.00Jul 31$0.90$0.90$0.109.00$124.90
$130.00$135.00Aug 21$4.45$4.45$0.558.09$134.45
$130.00$140.00Aug 14$8.78$8.78$1.227.20$138.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$4.50$4.50$0.509.00$165.50
$137.00$136.00Aug 28$0.90$0.90$0.109.00$136.10
$155.00$152.50Jul 31$2.06$2.06$0.444.68$152.94
$143.00$142.00Jul 31$0.82$0.82$0.184.56$142.18
$134.00$133.00Jul 31$0.74$0.74$0.262.85$133.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.10, cheapest $0.16)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 7Aug 14$0.1665.4%48.8%
$180.00Jul 31Aug 7$0.17786.9%75.1%
$125.00Jul 31Aug 14$0.321340.8%60.0%
$172.50Aug 7Aug 28$0.5665.4%40.3%
$130.00Aug 14Aug 21$0.6258.5%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Jul 31Aug 7$0.221175.4%102.4%
$138.00Jul 31Aug 7$0.32610.1%58.4%
$133.00Jul 31Aug 7$0.39743.2%74.1%
$130.00Jul 31Aug 7$0.43471.8%74.3%
$139.00Jul 31Aug 7$0.47687.0%65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.86% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Jul 31$0.29$1.02$1.31$151.19$153.810.86%
$150.00Jul 31$1.83$0.20$2.03$147.97$152.031.34%
$149.00Jul 31$2.77$0.10$2.87$146.13$151.871.89%
$155.00Jul 31$0.02$3.08$3.10$151.90$158.102.04%
$148.00Jul 31$3.74$0.08$3.82$144.18$151.822.52%
$147.00Jul 31$4.97$0.08$5.05$141.95$152.053.33%
$146.00Jul 31$5.70$0.08$5.78$140.22$151.783.81%
$145.00Jul 31$7.07$0.07$7.14$137.86$152.144.71%
$144.00Jul 31$7.53$0.13$7.66$136.34$151.665.05%
$143.00Jul 31$8.98$1.07$10.05$132.95$153.056.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.32% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$150.00Jul 31$0.29$0.20$0.49$149.51$152.99
$152.50$139.00Jul 31$0.29$0.78$1.07$137.93$153.57
$175.00$150.00Jul 31$1.07$0.20$1.27$148.73$176.27
$152.50$143.00Jul 31$0.29$1.07$1.36$141.64$153.86
$152.50$141.00Jul 31$0.29$1.07$1.36$139.64$153.86
$152.50$137.00Jul 31$0.29$1.07$1.36$135.64$153.86
$175.00$139.00Jul 31$1.07$0.78$1.85$137.15$176.85
$175.00$143.00Jul 31$1.07$1.07$2.14$140.86$177.14
$175.00$141.00Jul 31$1.07$1.07$2.14$138.86$177.14
$175.00$137.00Jul 31$1.07$1.07$2.14$134.86$177.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 19.00, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
127/129130/140Aug 14$9.50$0.5019.00$119.50$139.50
147/150155/158Sep 4$2.85$0.1519.00$147.15$157.85
132/135137/140Aug 21$2.79$0.2113.29$132.21$139.79
132/135141/145Aug 21$3.67$0.3311.12$131.33$144.67
127/129150/152Aug 14$2.29$0.2110.90$126.71$152.29
135/136155/158Sep 4$2.28$0.2210.36$133.72$157.28
150/152155/158Sep 4$2.28$0.2210.36$150.22$157.28
135/137141/145Aug 21$3.62$0.389.53$133.38$144.62
138/139150/152Aug 14$2.26$0.249.42$136.74$152.26
125/127130/140Aug 14$9.01$0.999.10$117.99$139.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 21$0.06$2.4440.67
$165.00$167.50$170.00Aug 28$0.06$2.4440.67
$155.00$157.50$160.00Aug 28$0.09$2.4126.78
$162.50$165.00$167.50Aug 21$0.11$2.3921.73
$165.00$167.50$170.00Aug 21$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$136.00$137.00Aug 7$0.06$0.9415.67
$144.00$145.00$146.00Jul 31$0.07$0.9313.29
$128.00$129.00$130.00Sep 4$0.07$0.9313.29
$148.00$149.00$150.00Jul 31$0.08$0.9211.50
$129.00$130.00$131.00Aug 28$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.60, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$175.001:2Jul 31-$2.13$5.37
$130.00$140.001:2Aug 14-$5.07$4.93
$170.00$175.001:2Aug 21-$0.39$4.61
$175.00$180.001:2Aug 7-$0.43$4.57
$165.00$170.001:2Sep 4-$1.11$3.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$147.00$137.001:2Sep 4-$0.60$9.40
$130.00$125.001:2Aug 21-$0.17$4.83
$128.00$125.001:2Aug 7-$0.31$2.69
$135.00$132.001:2Aug 21-$0.51$2.49
$165.00$157.501:2Aug 21-$5.35$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.48%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Aug 28$6.800.500.6%4.48%5.03%--51
$152.50Aug 21$6.350.500.6%4.19%4.73%2643
$155.00Sep 4$6.350.472.2%4.19%6.38%316
$152.50Aug 14$5.750.500.6%3.79%4.34%675
$155.00Aug 28$5.600.452.2%3.69%5.89%1350
$155.00Aug 21$5.250.442.2%3.46%5.66%1047.5K
$157.50Sep 4$5.150.423.8%3.40%7.24%31
$152.50Aug 7$5.050.490.6%3.33%3.88%87282
$155.00Aug 14$4.600.442.2%3.03%5.23%1772
$157.50Aug 28$4.600.403.8%3.03%6.88%277

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 2,859
Total Puts 1,212
Put/Call Ratio 0.42
Net Difference 1,647

Prior's Put/Call Breakdown

Total Calls 4,748
Total Puts 2,530
Put/Call Ratio 0.53
Net Difference 2,218

Prior 7-Day Put/Call Summary

Total Calls 34,753
Total Puts 18,502
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