Tour v528
BBIO
BRIDGEBIO PHARMA INC
$67.31 -1.45%
$67.30 (-0.01%)🌙
as of 09/17 06:14 PM
(9/16 18:14) ◀
|
Thursday, September 17, 2026 (6:14pm)
January 2026
|
▶ (9/18 18:12)
◀ 9/17 18:14 ▶

Option Volume

Detail
ℹ
Current (09/17) 2,996
Calls: 1,250 (42%)
Puts: 1,746 (58%)
Prior (09/16) 854
Calls: 749 (88%)
Puts: 105 (12%)
Current vs Prior +250.82%
Calls: +66.89% (Calls)
Puts: +1562.86% (Puts)
Prior 7-Day Total 17,907
Calls: 7,443 (42%)
Puts: 10,464 (58%)
Prior 7-Day Average 2,558
Calls: 1,063 (42%)
Puts: 1,494 (58%)
Current vs Prior 7-Day Avg +17.12%
Calls: +17.56%
Puts: +16.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/17) $2.17M
Calls: $473.8K (22%)
Puts: $1.70M (78%)
Prior (09/16) $171.1K
Calls: $137.4K (80%)
Puts: $33.7K (20%)
Current vs Prior +1171.12%
Calls: +244.87%
Puts: +4945.59%
Prior 7-Day Total $9.42M
Calls: $7.97M (85%)
Puts: $1.45M (15%)
Prior 7-Day Average $1.35M
Calls: $1.14M (85%)
Puts: $207.2K (15%)
Current vs Prior 7-Day Avg +61.58%
Calls: -58.39%
Puts: +720.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 1.40
Prior (09/16) 0.14
Current vs Prior +896.38%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +73.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/17) 8,464
Calls: 3,245 (38%)
Puts: 5,219 (62%)
Prior (09/16) 6,853
Calls: 1,913 (28%)
Puts: 4,940 (72%)
Current vs Prior +23.51%
Prior 7-Day Total 41,454
Calls: 23,111 (56%)
Puts: 18,343 (44%)
Prior 7-Day Average 5,922
Calls: 3,301 (56%)
Puts: 2,620 (44%)
Current vs Prior 7-Day Avg +42.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.65% | 13.04%4.65% | 13.04%
Prior 6.49% | 11.79%6.49% | 11.79%
Current vs Prior -28.31% | +10.67%-28.31% | +10.67%
Prior 7-Day Avg 7.00% | 12.29%7.00% | 12.29%
Current vs 7-Day Avg -33.58% | +6.12%-33.58% | +6.12%
Prior 7-Day Eod 6.49% | 11.79%6.49% | 11.79%
Current vs 7-Day Eod -28.31% | +10.67%-28.31% | +10.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.16% | 39.53%
Calls: 26.80% | 43.36%
Puts: 23.53% | 35.71%
Prior 25.16% | 39.53%
Calls: 26.80% | 43.36%
Puts: 23.53% | 35.71%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.16% | 39.53%
Calls: 26.80% | 43.36%
Puts: 23.53% | 35.71%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($1.70M) vs calls ($473.8K). Massive premium surge with dollar volume up 1171% vs prior. Dollar volume significantly above 7-day average (62% higher). Unusually high activity with volume up 251% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 8 found (avg delta 0.87, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1611.0014.70$12.8528.8%20.915
$50.00Sep 1815.3019.30$17.3023.1%20.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 188.4010.90$9.6525.9%271.0011
$70.00Sep 180.903.50$2.20118.2%10.9756
$75.00Sep 185.909.40$7.6545.8%8280.90--
$80.00Sep 1810.7014.00$12.3526.7%8100.90--
$82.50Sep 1813.2015.80$14.5017.9%20.88--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 2.4K, top 828)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 180.502.75$1.63138.0%5400.48228
$70.00Sep 180.000.15$0.08187.5%900.09720
$72.50Oct 160.402.45$1.43143.4%800.301
$70.00Oct 162.254.70$3.4870.4%70.45--
$80.00Oct 160.251.50$0.88142.0%70.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 185.909.40$7.6545.8%8280.90--
$80.00Sep 1810.7014.00$12.3526.7%8100.90--
$77.50Sep 188.4010.90$9.6525.9%271.0011
$67.50Oct 161.655.00$3.33100.6%150.474
$67.50Sep 180.000.95$0.48197.9%100.535

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 0.60, avg 6.39)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$70.00Oct 16$9.37$5.63$9.3791%0.60$64.37
$75.00$80.00Oct 16$0.17$4.83$0.1723%28.41$75.17
$72.50$75.00Oct 16$0.38$2.12$0.3830%5.58$72.88
$67.50$70.00Sep 18$1.55$0.95$1.5548%0.61$69.05
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Oct 16$1.35$1.15$1.3547%0.85$66.15
$65.00$60.00Oct 16$1.53$3.47$1.5335%2.27$63.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.56, avg 1.37)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$72.50Oct 16$2.05$2.05$0.4555%4.56$72.05
$67.50$70.00Sep 18$1.55$1.55$0.9552%1.63$69.05
$72.50$75.00Oct 16$0.38$0.38$2.1270%0.18$72.88
$75.00$80.00Oct 16$0.17$0.17$4.8377%0.04$75.17
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.53$1.53$3.4765%0.44$63.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.85, cheapest $2.85)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Sep 18Oct 16$2.8532.7%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.13% of stock, avg 3.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Sep 18$1.63$0.48$2.11$65.39$69.613.13%
$70.00Sep 18$0.08$2.20$2.28$67.72$72.283.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.98% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$60.00Oct 16$0.88$0.45$1.33$58.67$81.33
$75.00$60.00Oct 16$1.05$0.45$1.50$58.50$76.50
$72.50$60.00Oct 16$1.43$0.45$1.88$58.12$74.38
$75.00$65.00Oct 16$1.05$1.98$3.03$61.97$78.03
$80.00$65.00Oct 16$0.88$1.98$2.86$62.14$82.86
$72.50$65.00Oct 16$1.43$1.98$3.41$61.59$75.91
$72.50$67.50Oct 16$1.43$3.33$4.76$62.74$77.26
$75.00$67.50Oct 16$1.05$3.33$4.38$63.12$79.38
$70.00$60.00Oct 16$3.48$0.45$3.93$56.07$73.93
$80.00$67.50Oct 16$0.88$3.33$4.21$63.29$84.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.52, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6575/80Oct 16$1.70$3.3042%0.52$63.30$76.70
60/6572/75Oct 16$1.91$3.0935%0.62$63.09$74.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.57, cheapest $0.70)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Oct 16$1.67$0.8323%0.50
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Sep 18$0.70$1.800%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.63, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Oct 16-$0.71$4.29
$70.00$75.001:2Sep 18-$0.52$4.48
$72.50$75.001:2Oct 16-$0.67$1.83
$55.00$70.001:2Oct 16$5.89$9.11
$70.00$72.501:2Oct 16$0.62$1.88
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Oct 16-$0.63$1.87
$75.00$70.001:2Sep 18$3.25$1.75
$70.00$67.501:2Sep 18$1.24$1.26
$65.00$60.001:2Oct 16$1.08$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.34%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Oct 16$2.250.454.0%3.34%7.34%7--
$80.00Oct 16$0.250.1718.9%0.37%19.22%7--
$72.50Oct 16$0.400.307.7%0.59%8.30%801
$75.00Oct 16$0.100.2311.4%0.15%11.57%1--
$67.50Sep 18$0.500.480.3%0.74%1.03%540228

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 170 contracts (avg 708 vol/day, 164 traded recently)

BBIO averages only 708 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $75.00 12-15 call last traded $26.00 on 09/03 (now $17.50/$22.40) — try a limit near $19.95. Also watch the $70.00 01-15 call last traded $11.67 on 09/04 (now $6.50/$8.40) — try a limit near $7.45; the $80.00 02-19 call last traded $7.90 on 09/04 (now $3.90/$5.20) — try a limit near $4.55. Most tradeable put: the $77.50 09-18 put last traded $3.30 on 09/03 (now $8.40/$10.90) — try a limit near $8.40.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Nov 20$3.70$7.70$5.70$19.35 08/12$5.70–$19.30$5.70--
$67.50Feb 19$7.50$11.30$9.40$28.65 07/09$9.40–$22.00$9.40--
$67.50Jan 21$14.50$19.50$17.00$32.62 07/10$17.00–$30.00$17.00--
$67.50Sep 18$0.50$2.75$1.63--$1.63–$1.78$0.50228
$65.00Nov 20$5.10$9.00$7.05$17.25 08/26$7.05–$21.30$7.05--
$65.00Jan 15$8.00$11.30$9.65$17.70 09/02$9.65–$22.85$9.65--
$65.00Feb 19$9.10$12.50$10.80$22.69 07/16$10.80–$23.85$10.80--
$65.00Jan 21$16.00$21.00$18.50$28.00 08/27$18.50–$31.25$18.50--
$70.00Sep 18$0.00$0.15$0.08$5.00 09/04$0.08–$14.65$0.08720
$70.00Nov 20$4.00$6.00$5.00$18.50 07/28$5.00–$17.30$5.0096
$70.00Jan 15$6.50$8.40$7.45$11.67 09/04$7.35–$19.05$7.45745
$70.00Feb 19$6.60$10.20$8.40$20.50 07/13$8.40–$20.45$8.40--
$70.00Mar 19$7.40$11.40$9.40$16.82 08/27$9.40–$21.40$9.40--
$70.00Jan 21$13.50$18.50$16.00$23.98 08/28$16.00–$28.75$16.00--
$62.50Jan 15$9.40$12.70$11.05$23.64 08/18$11.05–$25.00$11.05--
$62.50Jan 21$17.40$22.00$19.70$38.28 07/09$19.70–$32.75$19.70--
$72.50Sep 18$0.00$0.75$0.38$3.70 09/04$0.38–$12.30$0.38--
$72.50Oct 16$0.40$2.45$1.43$5.08 09/04$1.43–$7.55$1.431
$72.50Nov 20$2.65$5.60$4.13$17.41 08/11$4.13–$15.50$4.13--
$72.50Jan 15$4.30$7.90$6.10$11.90 08/28$6.10–$17.50$6.10--
$60.00Sep 18$6.80$9.30$8.05$15.95 09/03$8.05–$24.35$8.05--
$60.00Nov 20$8.20$11.20$9.70$17.50 09/03$9.70–$25.55$9.7014
$60.00Jan 15$10.90$14.30$12.60$17.90 09/04$12.60–$26.80$12.60--
$60.00Feb 19$11.80$15.30$13.55$22.20 09/02$13.55–$27.50$13.55--
$60.00Aug 20$16.00$20.50$18.25$27.00 08/27$18.25–$31.50$18.25--
$60.00Jan 21$18.50$23.00$20.75$32.00 08/26$20.75–$34.25$20.75--
$75.00Sep 18$0.00$0.60$0.30$3.89 09/01$0.28–$10.95$0.30--
$75.00Oct 16$0.10$2.00$1.05$4.45 09/04$1.05–$10.75$1.05--
$75.00Nov 20$1.55$4.30$2.93$15.68 08/10$2.93–$13.70$2.93382
$75.00Jan 15$4.40$6.30$5.35$8.65 09/04$5.15–$15.95$5.35609
$75.00Jan 21$11.80$16.50$14.15$25.40 08/19$14.15–$26.50$14.15--
$75.00Dec 15$17.50$22.40$19.95$26.00 09/03$19.95–$32.50$19.954
$57.50Nov 20$10.50$14.00$12.25$34.80 07/09$12.25–$27.95$12.25--
$77.50Sep 18$0.00$0.05$0.03$2.40 09/01$0.03–$8.45$0.03--
$77.50Oct 16$0.50$1.10$0.80$3.20 09/04$0.65–$8.85$0.80--
$77.50Nov 20$1.00$3.60$2.30$6.50 08/31$2.15–$12.00$2.30--
$77.50Jan 15$2.30$6.00$4.15$9.41 08/31$4.15–$14.25$4.15--
$77.50Dec 15$17.00$22.00$19.50$29.35 08/18$19.50–$31.25$19.50--
$55.00Jan 15$14.20$17.70$15.95$22.51 09/04$15.95–$31.00$15.95--
$55.00Jan 21$21.30$26.00$23.65$39.00 08/11$23.65–$37.50$23.65--
$55.00Oct 16$11.00$14.70$12.85--$12.85–$12.85—$11.005
$80.00Sep 18$0.00$0.80$0.40$0.65 09/04$0.20–$6.50$0.40--
$80.00Oct 16$0.25$1.50$0.88$2.00 09/04$0.58–$7.40$0.88--
$80.00Nov 20$1.05$2.70$1.88$4.15 09/04$1.88–$10.50$1.88275
$80.00Jan 15$2.05$5.30$3.68$6.45 09/04$3.50–$13.05$3.68--
$80.00Feb 19$3.90$5.20$4.55$7.90 09/04$4.55–$14.40$4.5547
$80.00Mar 19$4.30$7.30$5.80$15.34 07/16$5.80–$15.50$5.80--
$80.00Nov 19$9.00$14.00$11.50$24.90 08/11$11.50–$22.25$11.50--
$80.00Jan 21$10.00$15.00$12.50$25.00 08/11$12.50–$23.50$12.50--
$80.00Dec 15$16.00$21.00$18.50$30.00 08/04$18.50–$30.25$18.50--
$82.50Sep 18$0.00$1.10$0.55$1.07 09/02$0.23–$5.25$0.55--
$82.50Oct 16$0.00$0.95$0.48$2.17 09/03$0.48–$6.15$0.48--
$82.50Nov 20$0.00$3.20$1.60$8.00 08/13$1.60–$9.45$1.60--
$82.50Jan 15$1.40$4.70$3.05$6.85 09/03$2.90–$11.90$3.05--
$82.50Jan 21$10.10$14.00$12.05$23.00 08/07$12.05–$22.50$12.05--
$50.00Sep 18$15.30$19.30$17.30$30.40 08/14$17.30–$34.25$17.30--
$50.00Nov 20$16.40$20.40$18.40$28.50 09/02$18.40–$34.90$18.40--
$50.00Jan 15$18.40$20.00$19.20$36.35 08/10$19.20–$35.60$19.20--
$50.00May 21$20.90$24.80$22.85$37.00 08/19$22.85–$37.10$22.85--
$85.00Sep 18$0.00$0.05$0.03$0.26 09/03$0.03–$3.98$0.03--
$85.00Oct 16$0.10$0.25$0.18$1.67 09/03$0.18–$5.05$0.18--
$85.00Nov 20$0.15$2.90$1.53$2.95 09/03$1.53–$7.95$1.53--
$85.00Jan 15$1.50$3.80$2.65$6.05 08/31$2.35–$10.50$2.65--
$85.00Jan 21$9.30$13.50$11.40$18.50 08/17$11.35–$21.25$11.40--
$85.00Dec 15$14.60$19.50$17.05$24.54 08/27$17.05–$28.25$17.05--
$47.50Jan 15$20.20$23.70$21.95$38.28 07/29$21.95–$37.95$21.95--
$87.50Sep 18$0.00$2.15$1.08$0.65 08/28$0.18–$2.28$0.65--
$87.50Oct 16$0.00$0.75$0.38$3.80 08/20$0.38–$4.55$0.38--
$87.50Nov 20$0.00$2.65$1.33$2.63 09/03$1.33–$7.20$1.33--
$87.50Jan 15$0.10$3.80$1.95$4.80 09/01$1.95–$9.40$1.95--
$87.50Mar 19$1.75$5.50$3.63$9.13 08/17$3.55–$11.85$3.63--
$87.50May 21$3.70$7.30$5.50$15.40 08/10$5.35–$14.50$5.50--
$87.50Jan 21$7.50$12.50$10.00$20.78 08/05$10.00–$20.25$10.00--
$90.00Sep 18$0.00$2.15$1.08$0.30 08/28$0.35–$1.60$0.30--
$90.00Oct 16$0.00$0.95$0.48$0.35 09/03$0.38–$3.38$0.35--
$90.00Nov 20$0.10$0.95$0.53$1.54 09/04$0.53–$5.95$0.53100
$90.00Jan 15$0.20$3.50$1.85$3.73 09/04$1.78–$8.35$1.85--
$90.00May 21$3.00$6.70$4.85$14.43 08/10$4.60–$13.45$4.85--
$90.00Nov 19$6.40$11.00$8.70$18.20 07/14$8.70–$18.00$8.70--
$90.00Dec 15$13.00$18.00$15.50$26.89 08/11$15.50–$26.50$15.50--
$92.50Sep 18$0.00$0.50$0.25$0.15 08/28$0.05–$1.35$0.15--
$92.50Nov 20$0.00$2.40$1.20$1.60 09/04$0.73–$5.00$1.20--
$92.50Jan 15$0.00$3.20$1.60$4.80 08/27$1.60–$7.45$1.60--
$92.50Feb 19$1.00$3.20$2.10$5.20 08/28$2.10–$8.75$2.10--
$92.50Jan 21$6.50$11.50$9.00$15.53 08/17$9.00–$18.50$9.00--
$95.00Sep 18$0.00$2.15$1.08$1.55 08/11$0.20–$1.60$1.08--
$95.00Nov 20$0.00$1.20$0.60$3.42 08/21$0.60–$4.00$0.60--
$95.00Jan 15$0.00$3.00$1.50$5.20 08/18$1.45–$6.55$1.50--
$95.00Feb 19$0.80$3.30$2.05$3.90 09/04$1.90–$7.90$2.05--
$95.00May 21$1.80$5.70$3.75$12.71 07/14$3.65–$11.45$3.75--
$95.00Jan 21$6.60$10.90$8.75$22.60 07/09$8.75–$17.50$8.75--
$97.50Sep 18$0.00$2.15$1.08$1.05 08/21$0.48–$1.45$1.05--
$97.50Jan 15$0.00$2.80$1.40$2.77 09/01$1.40–$5.45$1.40--
$97.50Feb 19$0.40$3.10$1.75$4.90 08/26$1.75–$7.05$1.75--
$100.00Sep 18$0.00$2.15$1.08$1.80 08/19$0.33–$1.18$1.08--
$100.00Nov 20$0.10$0.60$0.35$1.43 08/25$0.35–$3.15$0.3519
$100.00Jan 15$0.00$2.70$1.35$1.89 09/04$0.85–$5.00$1.35--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Nov 20$3.20$6.90$5.05$2.00 07/09$2.10–$5.05$3.20--
$67.50Sep 18$0.00$0.95$0.48--$0.48–$0.48—--5
$67.50Oct 16$1.65$5.00$3.33--$3.33–$3.33—$1.654
$65.00Sep 18$0.00$0.20$0.10$0.25 08/28$0.10–$1.20$0.10--
$65.00Nov 20$2.95$5.50$4.22$2.02 09/04$1.25–$4.22$2.95340
$65.00Jan 15$3.90$7.00$5.45$2.95 08/12$2.70–$5.45$3.90--
$65.00Jan 21$9.50$14.50$12.00$9.00 08/07$8.50–$12.00$9.50--
$65.00Oct 16$1.40$2.55$1.98--$1.70–$1.98$1.404.7K
$70.00Sep 18$0.90$3.50$2.20$0.78 09/04$0.48–$2.65$0.9056
$70.00Oct 16$3.00$6.30$4.65$1.30 09/03$1.27–$4.65$3.00--
$70.00Nov 20$4.60$8.40$6.50$3.50 09/01$2.47–$6.50$4.6037
$70.00Jan 15$6.30$10.00$8.15$5.00 08/13$3.70–$8.15$6.30--
$70.00May 21$9.60$13.70$11.65$7.00 09/04$7.10–$11.65$9.60--
$62.50Nov 20$1.25$4.90$3.08$1.63 09/04$1.45–$3.33$1.63--
$62.50Jan 15$2.60$6.40$4.50$2.80 07/28$2.25–$4.65$2.80--
$72.50Sep 18$3.40$7.10$5.25$1.60 08/31$0.73–$5.25$3.40--
$72.50Oct 16$4.70$6.90$5.80$2.60 09/03$2.65–$6.15$4.70--
$72.50Nov 20$6.50$10.00$8.25$4.56 09/03$3.20–$8.25$6.50--
$72.50Jan 15$7.80$11.40$9.60$5.00 08/10$4.95–$9.60$7.80--
$72.50Feb 19$10.30$12.40$11.35$7.10 07/13$5.70–$11.35$10.30--
$60.00Nov 20$1.90$2.50$2.20$1.16 09/03$1.02–$2.58$1.9052
$60.00Jan 15$3.80$5.30$4.55$2.45 08/04$1.50–$4.55$3.80--
$60.00Dec 15$10.00$15.00$12.50$11.06 08/31$10.00–$12.60$11.06--
$75.00Sep 18$5.90$9.40$7.65$2.35 09/04$0.68–$7.65$5.90--
$75.00Oct 16$7.30$9.00$8.15$3.75 08/28$2.15–$8.15$7.30--
$75.00Nov 20$7.80$11.20$9.50$5.22 09/02$3.50–$9.50$7.80--
$75.00Jan 15$9.30$13.20$11.25$7.30 08/14$5.75–$11.25$9.30--
$75.00Mar 19$11.20$15.00$13.10$9.37 07/20$7.40–$13.10$11.20--
$75.00Dec 15$18.00$23.00$20.50$18.28 07/31$16.50–$20.65$18.28--
$75.00Feb 19$11.80$13.80$12.80--$12.80–$12.80—$11.801
$57.50Nov 20$0.00$3.50$1.75$0.90 08/28$0.90–$2.03$0.90--
$57.50Jan 15$3.00$4.50$3.75$1.83 09/04$1.43–$3.75$3.00--
$57.50Feb 19$2.65$5.30$3.97$2.30 09/04$1.95–$3.97$2.65--
$77.50Sep 18$8.40$10.90$9.65$3.30 09/03$1.35–$9.65$8.4011
$77.50Nov 20$10.80$13.60$12.20$7.39 07/30$4.78–$12.20$10.80--
$77.50Jan 21$16.50$21.50$19.00$12.45 07/09$13.75–$19.00$16.50--
$55.00Jan 15$1.60$3.20$2.40$1.60 08/04$1.33–$2.40$1.60--
$55.00Feb 19$2.20$4.10$3.15$1.82 09/04$1.70–$3.15$2.20--
$55.00Dec 15$8.00$13.00$10.50$8.36 08/31$8.00–$10.50$8.36--
$80.00Sep 18$10.70$14.00$12.35$4.50 09/02$2.42–$12.35$10.70--
$80.00Oct 16$11.80$13.50$12.65$5.56 08/27$3.85–$12.65$11.80--
$80.00Nov 20$11.60$15.30$13.45$7.00 08/31$5.75–$13.60$11.60--
$80.00Jan 15$12.70$16.30$14.50$10.20 08/28$7.40–$14.50$12.70--
$80.00Jan 21$18.00$23.00$20.50$17.70 09/04$15.00–$20.50$18.00--
$80.00Dec 15$21.50$26.50$24.00$20.78 07/21$19.00–$24.00$21.50--
$82.50Sep 18$13.20$15.80$14.50$6.42 09/03$3.13–$14.50$13.20--
$82.50Oct 16$13.40$16.00$14.70$8.25 09/03$5.25–$14.70$13.40--
$82.50Jan 21$20.00$25.00$22.50$18.50 09/03$16.10–$22.50$20.00--
$85.00Sep 18$15.90$19.30$17.60$4.80 08/12$4.85–$17.60$15.90--
$85.00Oct 16$15.70$19.80$17.75$10.15 09/03$6.50–$17.75$15.70--
$85.00Nov 20$16.00$19.90$17.95$8.00 08/12$8.20–$17.95$16.00--
$85.00Jan 15$16.60$20.70$18.65$12.44 07/16$9.95–$18.65$16.60--
$85.00Feb 19$17.40$21.50$19.45$12.50 08/26$11.10–$19.45$17.40--
$47.50Jan 15$0.00$2.30$1.15$0.79 07/09$0.73–$1.48$0.79--
$87.50Jan 15$19.00$22.80$20.90$11.90 08/20$11.55–$20.90$19.00--
$45.00Nov 20$0.00$1.15$0.57$0.15 08/28$0.35–$1.20$0.15--
$45.00Jan 15$0.00$1.00$0.50$0.45 08/28$0.28–$1.33$0.45--
$45.00Jan 21$1.50$6.50$4.00$4.17 09/02$3.00–$4.10$4.00--
$90.00Sep 18$20.70$24.60$22.65$9.10 08/21$7.65–$22.65$20.70--
$90.00Nov 20$20.90$24.40$22.65$13.50 07/13$10.95–$22.65$20.90--
$90.00Jan 21$25.00$30.00$27.50$22.00 07/14$20.50–$27.50$25.00--
$92.50Jan 15$23.50$27.40$25.45$14.90 08/19$14.80–$25.45$23.50--
$40.00Jan 21$0.50$5.50$3.00$3.27 09/02$2.05–$3.30$3.00--
$95.00Nov 20$25.70$29.80$27.75$12.70 07/09$14.40–$27.75$25.70--
$97.50Nov 20$28.20$32.30$30.25$14.05 08/11$15.95–$30.25$28.20--
$100.00Nov 20$30.70$34.80$32.75$16.05 08/11$17.85–$32.75$30.70--
$100.00Mar 19$30.80$34.70$32.75$20.95 08/11$21.10–$32.75$30.80--
$105.00Sep 18$35.70$39.60$37.65$24.61 08/25$21.05–$37.65$35.70--
$25.00Jan 15$0.00$1.15$0.57$0.11 07/09$0.48–$1.10$0.11--
$110.00Jan 21$41.50$46.50$44.00$30.12 07/09$33.50–$44.00$41.50--
$20.00Jan 15$0.00$1.35$0.68$0.10 07/09$0.57–$1.08$0.10--
$115.00Jan 21$46.00$51.00$48.50$33.20 07/09$37.25–$48.50$46.00--
$120.00Jan 21$50.50$55.50$53.00$38.84 07/09$41.00–$53.00$50.50--

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 1,250
Total Puts 1,746
Put/Call Ratio 1.40
Net Difference -496

Prior's Put/Call Breakdown

Total Calls 749
Total Puts 105
Put/Call Ratio 0.14
Net Difference 644

Prior 7-Day Put/Call Summary

Total Calls 7,443
Total Puts 10,464
Average Put/Call Ratio 0.81
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