Tour v308
BBIO
BRIDGEBIO PHARMA INC
$90.17 +15.12%
$90.24 (+0.08%)🌙
as of 07/09 06:12 PM
(7/8 18:12) ◀
|
Thursday, July 9, 2026 (6:12pm)
January 2026
|
▶ (7/10 18:12)
◀ 7/9 18:12 ▶

Option Volume

Detail
ℹ
Current (07/09) 11,176
Calls: 9,580 (86%)
Puts: 1,596 (14%)
Prior (07/08) 1,477
Calls: 882 (60%)
Puts: 595 (40%)
Current vs Prior +656.67%
Calls: +986.17% (Calls)
Puts: +168.24% (Puts)
Prior 7-Day Total 16,274
Calls: 12,876 (79%)
Puts: 3,398 (21%)
Prior 7-Day Average 2,324
Calls: 1,839 (79%)
Puts: 485 (21%)
Current vs Prior 7-Day Avg +380.72%
Calls: +420.81%
Puts: +228.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $8.11M
Calls: $7.67M (94%)
Puts: $446.3K (6%)
Prior (07/08) $771.2K
Calls: $644.9K (84%)
Puts: $126.3K (16%)
Current vs Prior +951.90%
Calls: +1088.73%
Puts: +253.33%
Prior 7-Day Total $8.84M
Calls: $8.08M (91%)
Puts: $756.6K (9%)
Prior 7-Day Average $1.26M
Calls: $1.15M (91%)
Puts: $108.1K (9%)
Current vs Prior 7-Day Avg +542.61%
Calls: +564.12%
Puts: +312.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.17
Prior (07/08) 0.67
Current vs Prior -75.30%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -51.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 33,710
Calls: 29,172 (87%)
Puts: 4,538 (13%)
Prior (07/08) 23,106
Calls: 20,239 (88%)
Puts: 2,867 (12%)
Current vs Prior +45.89%
Prior 7-Day Total 166,280
Calls: 157,441 (95%)
Puts: 8,839 (5%)
Prior 7-Day Average 23,754
Calls: 22,491 (95%)
Puts: 1,262 (5%)
Current vs Prior 7-Day Avg +41.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.02% | 14.64%6.02% | 14.64%
Prior 7.61% | 14.94%7.61% | 14.94%
Current vs Prior -20.86% | -1.99%-20.85% | -1.99%
Prior 7-Day Avg 8.43% | 15.85%8.43% | 15.85%
Current vs 7-Day Avg -28.55% | -7.65%-28.56% | -7.65%
Prior 7-Day Eod 7.61% | 14.94%-- | --
Current vs 7-Day Eod -20.86% | -1.99%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.97% | 17.30%
Calls: 21.43% | 21.28%
Puts: 62.50% | 13.33%
Prior 41.97% | 17.30%
Calls: 21.43% | 21.28%
Puts: 62.50% | 13.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 41.97% | 17.30%
Calls: 21.43% | 21.28%
Puts: 62.50% | 13.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($7.67M) vs puts ($446.3K). Massive premium surge with dollar volume up 952% vs prior. Dollar volume significantly above 7-day average (543% higher). Unusually high activity with volume up 657% vs prior - elevated interest.

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 BULLISH
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 1 of results (avg 5.1%, best 5.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 1717.1018.00$17.555.1%3400.891.2K
PUTS (0)
No puts meet the criteria

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. 20 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1713.8017.20$15.5021.9%940.972.6K
$80.00Jul 178.5011.80$10.1532.5%2130.921.3K
$72.50Aug 2117.6020.90$19.2517.1%30.89--
$72.50Jul 1717.1018.00$17.555.1%3400.891.2K
$82.50Jul 176.809.70$8.2535.2%240.87958
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 178.8011.40$10.1025.7%50.87--
$95.00Jul 174.607.40$6.0046.7%280.73--
$100.00Aug 2110.7014.50$12.6030.2%10.69--
$95.00Aug 218.0011.20$9.6033.3%140.595

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 6.9K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.851.55$1.2058.3%1.6K0.281.3K
$100.00Jul 170.300.75$0.5384.9%1.0K0.14209
$90.00Jul 172.653.20$2.9318.8%6780.54342
$90.00Aug 214.808.80$6.8058.8%5980.5497
$85.00Jul 174.707.60$6.1547.2%4220.791.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 172.003.00$2.5040.0%3000.47--
$82.50Jul 170.051.00$0.53179.2%1870.133
$85.00Jul 170.501.40$0.9594.7%1240.22--
$80.00Jul 170.250.45$0.3557.1%990.0990
$90.00Aug 215.007.80$6.4043.7%970.466

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 30.3%, max 150.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 21134.6%53.7%150.7%3431.2K
$77.50Jul 17Aug 21106.1%52.8%101.1%52309
$105.00Jul 17Aug 2170.1%52.5%33.5%605
$80.00Jul 17Aug 2163.0%51.5%22.4%2291.5K
$100.00Jul 17Aug 2160.1%52.1%15.4%1.3K219
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2163.0%51.5%22.4%16598
$100.00Jul 17Aug 2160.1%52.1%15.4%6--
$95.00Jul 17Aug 2154.4%48.9%11.4%425
$85.00Jul 17Aug 2155.7%51.1%8.9%125--
$75.00Jul 17Aug 2167.9%65.4%3.9%58670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 49.00, avg 7.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.20$4.80$0.2024.00$100.20
$95.00$100.00Jul 17$0.67$4.33$0.676.46$95.67
$100.00$105.00Aug 21$1.00$4.00$1.004.00$101.00
$95.00$100.00Aug 21$1.10$3.90$1.103.55$96.10
$90.00$95.00Jul 17$1.73$3.27$1.731.89$91.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.10$4.90$0.1049.00$79.90
$80.00$75.00Jul 17$0.25$4.75$0.2519.00$79.75
$82.50$80.00Jul 17$0.18$2.32$0.1812.89$82.32
$87.50$85.00Jul 17$0.18$2.32$0.1812.89$87.32
$85.00$82.50Jul 17$0.42$2.08$0.424.95$84.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 6.14, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$2.15$2.15$0.356.14$79.65
$82.50$85.00Jul 17$2.10$2.10$0.405.25$84.60
$72.50$75.00Jul 17$2.05$2.05$0.454.56$74.55
$85.00$87.50Jul 17$1.93$1.93$0.573.39$86.93
$80.00$82.50Jul 17$1.90$1.90$0.603.17$81.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Jul 17$4.10$4.10$0.904.56$95.90
$95.00$90.00Jul 17$3.50$3.50$1.502.33$91.50
$95.00$90.00Aug 21$3.20$3.20$1.801.78$91.80
$100.00$95.00Aug 21$3.00$3.00$2.001.50$97.00
$90.00$87.50Aug 21$1.45$1.45$1.051.38$88.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.74, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$1.3067.9%65.4%
$105.00Jul 17Aug 21$1.5770.1%52.5%
$72.50Jul 17Aug 21$1.70134.6%53.7%
$77.50Jul 17Aug 21$2.15106.1%52.8%
$100.00Jul 17Aug 21$2.3760.1%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$1.9063.0%51.5%
$75.00Jul 17Aug 21$2.0567.9%65.4%
$100.00Jul 17Aug 21$2.5060.1%52.1%
$85.00Jul 17Aug 21$2.9855.7%51.1%
$95.00Jul 17Aug 21$3.6054.4%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 5.93% of stock, avg 12.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jul 17$4.22$1.13$5.35$82.15$92.855.93%
$90.00Jul 17$2.93$2.50$5.43$84.57$95.436.02%
$85.00Jul 17$6.15$0.95$7.10$77.90$92.107.87%
$95.00Jul 17$1.20$6.00$7.20$87.80$102.207.98%
$82.50Jul 17$8.25$0.53$8.78$73.72$91.289.74%
$80.00Jul 17$10.15$0.35$10.50$69.50$90.5011.64%
$100.00Jul 17$0.53$10.10$10.63$89.37$110.6311.79%
$87.50Aug 21$8.00$4.95$12.95$74.55$100.4514.36%
$90.00Aug 21$6.80$6.40$13.20$76.80$103.2014.64%
$85.00Aug 21$9.45$3.93$13.38$71.62$98.3814.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.75% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$80.00Jul 17$0.33$0.35$0.68$79.32$105.68
$105.00$82.50Jul 17$0.33$0.53$0.86$81.64$105.86
$100.00$80.00Jul 17$0.53$0.35$0.88$79.12$100.88
$100.00$82.50Jul 17$0.53$0.53$1.06$81.44$101.06
$105.00$85.00Jul 17$0.33$0.95$1.28$83.72$106.28
$105.00$87.50Jul 17$0.33$1.13$1.46$86.04$106.46
$100.00$85.00Jul 17$0.53$0.95$1.48$83.52$101.48
$95.00$80.00Jul 17$1.20$0.35$1.55$78.45$96.55
$100.00$87.50Jul 17$0.53$1.13$1.66$85.84$101.66
$95.00$82.50Jul 17$1.20$0.53$1.73$80.77$96.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 8.62, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.48$0.528.62$80.52$94.48
80/8285/88Jul 17$2.11$0.395.41$80.39$87.11
90/95100/105Aug 21$4.20$0.805.25$90.80$104.20
85/8890/95Aug 21$3.82$1.183.24$83.68$93.82
90/95100/105Jul 17$3.70$1.302.85$91.30$103.70
82/8588/90Jul 17$1.71$0.792.16$83.29$89.21
80/8288/90Jul 17$1.47$1.031.43$81.03$88.97
75/8090/95Aug 21$2.90$2.101.38$77.10$92.90
80/8588/90Aug 21$2.88$2.121.36$82.12$90.38
80/8595/100Aug 21$2.78$2.221.25$82.22$97.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.10$4.9049.00
$82.50$85.00$87.50Jul 17$0.17$2.3313.71
$95.00$100.00$105.00Jul 17$0.47$4.539.64
$85.00$87.50$90.00Aug 21$0.25$2.259.00
$82.50$85.00$87.50Aug 21$0.45$2.054.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.24$2.269.42
$90.00$95.00$100.00Jul 17$0.60$4.407.33
$85.00$87.50$90.00Aug 21$0.43$2.074.81
$75.00$80.00$85.00Aug 21$1.58$3.422.16
$85.00$87.50$90.00Jul 17$1.19$1.311.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.13, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.13$4.87
$100.00$105.001:2Aug 21-$0.90$4.10
$90.00$95.001:2Aug 21-$1.20$3.80
$95.00$100.001:2Aug 21-$1.80$3.20
$87.50$90.001:2Jul 17-$1.64$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.57$4.43
$100.00$95.001:2Jul 17-$1.90$3.10
$80.00$75.001:2Aug 21-$2.05$2.95
$85.00$82.501:2Jul 17-$0.11$2.39
$82.50$80.001:2Jul 17-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.11%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$2.800.415.4%3.11%8.46%6311
$100.00Aug 21$2.500.3110.9%2.77%13.67%27310
$95.00Jul 17$0.850.285.4%0.94%6.30%1.6K1.3K
$105.00Aug 21$0.400.2216.4%0.44%16.89%24--
$100.00Jul 17$0.300.1410.9%0.33%11.23%1.0K209
$105.00Jul 17$0.150.0816.4%0.17%16.61%365

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 9,580
Total Puts 1,596
Put/Call Ratio 0.17
Net Difference 7,984

Prior's Put/Call Breakdown

Total Calls 882
Total Puts 595
Put/Call Ratio 0.67
Net Difference 287

Prior 7-Day Put/Call Summary

Total Calls 12,876
Total Puts 3,398
Average Put/Call Ratio 0.34
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