Tour v528
BBIO
BRIDGEBIO PHARMA INC
$66.61 -1.04%
$66.75 (+0.21%)🌙
as of 09/18 06:12 PM
(9/17 18:14) ◀
|
Friday, September 18, 2026 (6:12pm)
January 2026
|
▶ (9/21 18:12)
◀ 9/18 18:12 ▶

Option Volume

Detail
ℹ
Current (09/18) 1,128
Calls: 850 (75%)
Puts: 278 (25%)
Prior (09/17) 2,996
Calls: 1,250 (42%)
Puts: 1,746 (58%)
Current vs Prior -62.35%
Calls: -32.00% (Calls)
Puts: -84.08% (Puts)
Prior 7-Day Total 19,435
Calls: 7,288 (37%)
Puts: 12,147 (63%)
Prior 7-Day Average 2,776
Calls: 1,041 (37%)
Puts: 1,735 (63%)
Current vs Prior 7-Day Avg -59.37%
Calls: -18.36%
Puts: -83.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $238.8K
Calls: $194.0K (81%)
Puts: $44.8K (19%)
Prior (09/17) $2.17M
Calls: $473.8K (22%)
Puts: $1.70M (78%)
Current vs Prior -89.02%
Calls: -59.04%
Puts: -97.37%
Prior 7-Day Total $10.15M
Calls: $7.01M (69%)
Puts: $3.13M (31%)
Prior 7-Day Average $1.45M
Calls: $1.00M (69%)
Puts: $447.6K (31%)
Current vs Prior 7-Day Avg -83.53%
Calls: -80.64%
Puts: -90.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.33
Prior (09/17) 1.40
Current vs Prior -76.59%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -67.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 12,505
Calls: 2,965 (24%)
Puts: 9,540 (76%)
Prior (09/17) 8,464
Calls: 3,245 (38%)
Puts: 5,219 (62%)
Current vs Prior +47.74%
Prior 7-Day Total 45,683
Calls: 23,269 (51%)
Puts: 22,414 (49%)
Prior 7-Day Average 6,526
Calls: 3,324 (51%)
Puts: 3,202 (49%)
Current vs Prior 7-Day Avg +91.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.85% | 11.20%4.85% | 11.20%
Prior 4.65% | 13.04%4.65% | 13.04%
Current vs Prior +140.84% | +34.66%+4.28% | -14.14%
Prior 7-Day Avg 6.52% | 12.24%6.52% | 12.24%
Current vs 7-Day Avg +71.86% | +43.45%-25.59% | -8.53%
Prior 7-Day Eod 4.65% | 13.04%4.65% | 13.04%
Current vs 7-Day Eod +140.84% | +34.66%+4.28% | -14.14%
Sentiment BEARISHBEARISH

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 bullish conviction with 81% of dollar volume in calls ($194.0K) vs puts ($44.8K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (850 calls vs 278 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 7 found (avg delta 0.73, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1610.5013.80$12.1527.2%80.93--
$50.00Sep 1815.8018.30$17.0514.7%140.8819
$60.00Oct 167.008.70$7.8521.7%510.79--
$65.00Oct 162.454.90$3.6866.6%320.61--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 166.208.70$7.4533.6%90.763
$70.00Oct 164.806.70$5.7533.0%10.67--
$67.50Oct 161.855.70$3.78101.9%20.5119

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 968, top 358)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 180.002.15$1.08199.1%3580.40387
$70.00Oct 160.502.35$1.43129.4%1340.33115
$72.50Oct 160.351.60$0.98127.6%810.24--
$75.00Oct 160.651.05$0.8547.1%710.19364
$60.00Oct 167.008.70$7.8521.7%510.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.050.50$0.28160.7%1200.074.7K
$65.00Oct 161.902.95$2.4243.4%160.404.7K
$60.00Oct 160.452.10$1.28128.9%120.2116
$72.50Oct 166.208.70$7.4533.6%90.763
$67.50Oct 161.855.70$3.78101.9%20.5119

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1523.3%, max 1523.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Sep 18Oct 16776.3%47.8%1523.3%398387
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 3.55, avg 6.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Oct 16$0.55$1.95$0.5561%3.55$65.55
$72.50$75.00Oct 16$0.13$2.37$0.1324%18.23$72.63
$70.00$72.50Oct 16$0.45$2.05$0.4533%4.56$70.45
$75.00$77.50Oct 16$0.28$2.22$0.2819%7.93$75.28
$77.50$80.00Oct 16$0.27$2.23$0.2714%8.26$77.77
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.14$3.86$1.1440%3.39$63.86
$67.50$65.00Oct 16$1.36$1.14$1.3651%0.84$66.14
$60.00$55.00Oct 16$1.00$4.00$1.0021%4.00$59.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 2.12, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Oct 16$1.70$1.70$0.8051%2.12$69.20
$67.50$72.50Sep 18$1.05$1.05$3.9560%0.27$68.55
$77.50$80.00Oct 16$0.27$0.27$2.2386%0.12$77.77
$75.00$77.50Oct 16$0.28$0.28$2.2281%0.13$75.28
$70.00$72.50Oct 16$0.45$0.45$2.0567%0.22$70.45
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Oct 16$1.00$1.00$4.0079%0.25$59.00
$65.00$60.00Oct 16$1.14$1.14$3.8660%0.30$63.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.05, cheapest $2.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Sep 18Oct 16$2.05776.3%47.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.16% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$3.68$2.42$6.10$58.90$71.109.16%
$67.50Oct 16$3.13$3.78$6.91$60.59$74.4110.37%
$70.00Oct 16$1.43$5.75$7.18$62.82$77.1810.78%
$72.50Oct 16$0.98$7.45$8.43$64.07$80.9312.66%
$60.00Oct 16$7.85$1.28$9.13$50.87$69.1313.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.28% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$55.00Oct 16$0.57$0.28$0.85$54.15$78.35
$75.00$55.00Oct 16$0.85$0.28$1.13$53.87$76.13
$72.50$55.00Oct 16$0.98$0.28$1.26$53.74$73.76
$77.50$60.00Oct 16$0.57$1.28$1.85$58.15$79.35
$75.00$60.00Oct 16$0.85$1.28$2.13$57.87$77.13
$72.50$60.00Oct 16$0.98$1.28$2.26$57.74$74.76
$70.00$55.00Oct 16$1.43$0.28$1.71$53.29$71.71
$70.00$60.00Oct 16$1.43$1.28$2.71$57.29$72.71
$72.50$65.00Oct 16$0.98$2.42$3.40$61.60$75.90
$77.50$65.00Oct 16$0.57$2.42$2.99$62.01$80.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.34, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6078/80Oct 16$1.27$3.7365%0.34$58.73$78.77
55/6075/78Oct 16$1.28$3.7259%0.34$58.72$76.28
55/6072/75Oct 16$1.13$3.8755%0.29$58.87$73.63
55/6070/72Oct 16$1.45$3.5545%0.41$58.55$71.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 37.46, cheapest $0.13)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.13$4.8733%37.46
$70.00$72.50$75.00Oct 16$0.32$2.1814%6.81
$67.50$70.00$72.50Oct 16$1.25$1.2525%1.00
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.14$4.8633%34.71
$65.00$67.50$70.00Oct 16$0.61$1.8927%3.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.14, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$3.55$1.45
$77.50$80.001:2Oct 16-$0.03$2.47
$72.50$82.501:2Sep 18-$0.07$9.93
$70.00$72.501:2Oct 16-$0.53$1.97
$75.00$77.501:2Oct 16-$0.29$2.21
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Oct 16-$0.14$4.86
$67.50$65.001:2Oct 16-$1.06$1.44
$70.00$67.501:2Oct 16-$1.81$0.69
$60.00$55.001:2Oct 16$0.72$4.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.83%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Oct 16$2.550.491.3%3.83%5.16%40--
$75.00Oct 16$0.650.1912.6%0.98%13.57%71364
$72.50Oct 16$0.350.248.8%0.53%9.37%81--
$77.50Oct 16$0.150.1416.4%0.23%16.57%3228
$70.00Oct 16$0.500.335.1%0.75%5.84%134115

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. 172 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 $50.00 09-18 call last traded $30.40 on 08/14 (now $15.80/$18.30) — try a limit near $17.05. Also watch the $65.00 11-20 call last traded $17.25 on 08/26 (now $5.50/$7.00) — try a limit near $6.25; the $75.00 11-20 call last traded $15.68 on 08/10 (now $1.80/$2.75) — try a limit near $2.28. Most tradeable put: the $72.50 10-16 put last traded $2.60 on 09/03 (now $6.20/$8.70) — try a limit near $6.20.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Nov 20$4.30$6.50$5.40$19.35 08/12$5.40–$18.05$5.40--
$67.50Feb 19$7.30$10.60$8.95$28.65 07/09$8.95–$20.95$8.95--
$67.50Jan 21$14.00$19.00$16.50$32.62 07/10$16.50–$29.00$16.50--
$67.50Sep 18$0.00$2.15$1.08--$1.08–$1.78--387
$67.50Jan 15$5.90$7.70$6.80--$6.80–$6.80—$5.9016
$65.00Nov 20$5.50$7.00$6.25$17.25 08/26$6.25–$20.20$6.25808
$65.00Jan 15$6.40$10.40$8.40$17.70 09/02$8.40–$21.90$8.40--
$65.00Feb 19$7.80$11.80$9.80$22.69 07/16$9.80–$22.65$9.80--
$65.00Jan 21$15.50$20.00$17.75$28.00 08/27$17.75–$30.75$17.75--
$70.00Sep 18$0.00$0.05$0.03$5.00 09/04$0.03–$14.25$0.03--
$70.00Nov 20$2.95$4.70$3.83$18.50 07/28$3.83–$16.20$3.8398
$70.00Jan 15$4.90$8.20$6.55$11.67 09/04$6.55–$18.50$6.55--
$70.00Feb 19$5.70$9.20$7.45$20.50 07/13$7.45–$19.25$7.45--
$70.00Mar 19$6.70$10.50$8.60$16.82 08/27$8.60–$20.25$8.60--
$70.00Jan 21$13.00$18.00$15.50$23.98 08/28$15.50–$27.75$15.50--
$70.00Oct 16$0.50$2.35$1.43--$1.43–$1.43—$0.50115
$62.50Jan 15$8.30$11.80$10.05$23.64 08/18$10.05–$23.85$10.05--
$62.50Jan 21$16.50$21.00$18.75$38.28 07/09$18.75–$32.00$18.75--
$72.50Sep 18$0.00$0.05$0.03$3.70 09/04$0.03–$11.55$0.03422
$72.50Oct 16$0.35$1.60$0.98$5.08 09/04$0.98–$7.55$0.98--
$72.50Nov 20$1.80$4.30$3.05$17.41 08/11$3.05–$14.40$3.05--
$72.50Jan 15$3.70$7.30$5.50$11.90 08/28$5.50–$16.80$5.50--
$60.00Sep 18$5.60$8.30$6.95$15.95 09/03$6.95–$23.50$6.95--
$60.00Nov 20$8.40$11.30$9.85$17.50 09/03$9.70–$24.45$9.85--
$60.00Jan 15$9.90$13.30$11.60$17.90 09/04$11.60–$25.85$11.60--
$60.00Feb 19$10.90$14.20$12.55$22.20 09/02$12.55–$26.45$12.55--
$60.00Aug 20$15.00$19.50$17.25$27.00 08/27$17.25–$30.50$17.25--
$60.00Jan 21$19.50$22.50$21.00$32.00 08/26$20.75–$33.75$21.00--
$75.00Sep 18$0.00$0.05$0.03$3.89 09/01$0.03–$9.80$0.03--
$75.00Oct 16$0.65$1.05$0.85$4.45 09/04$0.85–$10.75$0.85364
$75.00Nov 20$1.80$2.75$2.28$15.68 08/10$2.28–$12.95$2.28508
$75.00Jan 15$3.00$6.30$4.65$8.65 09/04$4.65–$15.10$4.65--
$75.00Jan 21$11.00$16.00$13.50$25.40 08/19$13.50–$25.75$13.50--
$75.00Dec 15$17.00$22.00$19.50$26.00 09/03$19.50–$31.50$19.50--
$57.50Nov 20$9.30$12.10$10.70$34.80 07/09$10.70–$26.75$10.70--
$77.50Sep 18$0.00$0.05$0.03$2.40 09/01$0.03–$7.00$0.03--
$77.50Oct 16$0.15$1.00$0.57$3.20 09/04$0.57–$8.85$0.57228
$77.50Nov 20$0.40$2.45$1.43$6.50 08/31$1.43–$11.35$1.43--
$77.50Jan 15$2.20$5.20$3.70$9.41 08/31$3.70–$13.65$3.70--
$77.50Dec 15$16.50$21.00$18.75$29.35 08/18$18.75–$30.50$18.75--
$55.00Jan 15$13.30$16.80$15.05$22.51 09/04$15.05–$30.25$15.05--
$55.00Jan 21$20.50$25.00$22.75$39.00 08/11$22.75–$36.75$22.75--
$80.00Sep 18$0.00$0.05$0.03$0.65 09/04$0.03–$5.70$0.03--
$80.00Oct 16$0.00$0.60$0.30$2.00 09/04$0.30–$7.40$0.30--
$80.00Nov 20$0.50$2.25$1.38$4.15 09/04$1.38–$10.05$1.38--
$80.00Jan 15$1.40$4.50$2.95$6.45 09/04$2.95–$12.30$2.95--
$80.00Feb 19$2.60$5.60$4.10$7.90 09/04$4.10–$13.30$4.10--
$80.00Mar 19$3.20$6.90$5.05$15.34 07/16$5.05–$14.60$5.05--
$80.00Nov 19$8.50$13.50$11.00$24.90 08/11$11.00–$21.50$11.00--
$80.00Jan 21$9.50$14.50$12.00$25.00 08/11$12.00–$23.00$12.00--
$80.00Dec 15$15.50$20.50$18.00$30.00 08/04$18.00–$29.50$18.00--
$82.50Sep 18$0.00$0.10$0.05$1.07 09/02$0.05–$3.85$0.05--
$82.50Oct 16$0.00$0.75$0.38$2.17 09/03$0.38–$6.15$0.38--
$82.50Nov 20$0.00$1.75$0.88$8.00 08/13$0.88–$8.70$0.88--
$82.50Jan 15$1.95$3.20$2.58$6.85 09/03$2.58–$10.90$2.58--
$82.50Jan 21$8.50$13.50$11.00$23.00 08/07$11.00–$21.75$11.00--
$50.00Sep 18$15.80$18.30$17.05$30.40 08/14$17.05–$33.25$17.0519
$50.00Nov 20$16.30$18.90$17.60$28.50 09/02$17.60–$33.85$17.60--
$50.00Jan 15$17.70$19.40$18.55$36.35 08/10$18.55–$34.50$18.55--
$50.00May 21$20.30$24.00$22.15$37.00 08/19$22.15–$36.40$22.15--
$85.00Sep 18$0.00$0.05$0.03$0.26 09/03$0.03–$3.15$0.03--
$85.00Oct 16$0.00$0.25$0.13$1.67 09/03$0.13–$5.05$0.13--
$85.00Nov 20$0.50$0.95$0.73$2.95 09/03$0.73–$7.45$0.73--
$85.00Jan 15$0.55$3.70$2.13$6.05 08/31$2.13–$10.10$2.13--
$85.00Jan 21$8.10$13.00$10.55$18.50 08/17$10.55–$20.75$10.55--
$85.00Dec 15$14.00$19.00$16.50$24.54 08/27$16.50–$27.50$16.50--
$47.50Jan 15$19.80$22.80$21.30$38.28 07/29$21.30–$37.05$21.30--
$87.50Sep 18$0.00$2.15$1.08$0.65 08/28$0.18–$1.93$0.65--
$87.50Oct 16$0.00$1.15$0.57$3.80 08/20$0.38–$4.55$0.57--
$87.50Nov 20$0.00$1.00$0.50$2.63 09/03$0.50–$6.35$0.50--
$87.50Jan 15$0.00$3.50$1.75$4.80 09/01$1.75–$9.10$1.75--
$87.50Mar 19$1.05$4.90$2.98$9.13 08/17$2.98–$10.95$2.98--
$87.50May 21$2.90$6.70$4.80$15.40 08/10$4.80–$13.55$4.80--
$87.50Jan 21$7.50$12.00$9.75$20.78 08/05$9.75–$19.75$9.75--
$90.00Sep 18$0.00$2.15$1.08$0.30 08/28$0.35–$1.48$0.30--
$90.00Oct 16$0.00$1.15$0.57$0.35 09/03$0.38–$3.38$0.35--
$90.00Nov 20$0.00$0.80$0.40$1.54 09/04$0.40–$5.50$0.40--
$90.00Jan 15$0.00$3.30$1.65$3.73 09/04$1.65–$8.35$1.65--
$90.00May 21$2.55$5.90$4.22$14.43 08/10$4.22–$12.45$4.22--
$90.00Nov 19$5.50$10.50$8.00$18.20 07/14$8.00–$17.50$8.00--
$90.00Dec 15$12.50$17.50$15.00$26.89 08/11$15.00–$25.75$15.00--
$92.50Sep 18$0.00$0.20$0.10$0.15 08/28$0.05–$1.35$0.10--
$92.50Nov 20$0.15$0.80$0.48$1.60 09/04$0.48–$4.57$0.48--
$92.50Jan 15$0.00$3.00$1.50$4.80 08/27$1.50–$6.60$1.50--
$92.50Feb 19$0.05$3.70$1.88$5.20 08/28$1.88–$7.65$1.88--
$92.50Jan 21$6.00$11.00$8.50$15.53 08/17$8.50–$17.75$8.50--
$95.00Sep 18$0.00$2.15$1.08$1.55 08/11$0.20–$1.38$1.08--
$95.00Nov 20$0.00$1.15$0.57$3.42 08/21$0.57–$4.00$0.57--
$95.00Jan 15$0.20$2.70$1.45$5.20 08/18$1.45–$5.90$1.45--
$95.00Feb 19$0.00$3.50$1.75$3.90 09/04$1.75–$6.75$1.75--
$95.00May 21$1.65$5.20$3.43$12.71 07/14$3.43–$10.55$3.43--
$95.00Jan 21$5.50$10.50$8.00$22.60 07/09$8.00–$17.10$8.00--
$97.50Sep 18$0.00$2.15$1.08$1.05 08/21$0.48–$1.25$1.05--
$97.50Jan 15$0.00$2.70$1.35$2.77 09/01$1.35–$5.05$1.35--
$97.50Feb 19$0.00$3.30$1.65$4.90 08/26$1.65–$6.00$1.65--
$100.00Sep 18$0.00$2.15$1.08$1.80 08/19$0.33–$1.18$1.08--
$100.00Nov 20$0.10$0.90$0.50$1.43 08/25$0.35–$2.85$0.50--
$100.00Jan 15$0.00$1.55$0.78$1.89 09/04$0.78–$4.45$0.78--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Nov 20$4.00$6.90$5.45$2.00 07/09$2.10–$5.45$4.00--
$67.50Oct 16$1.85$5.70$3.78--$3.33–$3.78$1.8519
$65.00Sep 18$0.00$0.75$0.38$0.25 08/28$0.10–$1.20$0.25--
$65.00Nov 20$2.75$5.70$4.22$2.02 09/04$1.25–$4.22$2.75--
$65.00Jan 15$5.00$6.80$5.90$2.95 08/12$2.72–$5.90$5.00--
$65.00Jan 21$9.50$14.50$12.00$9.00 08/07$8.50–$12.00$9.50--
$65.00Oct 16$1.90$2.95$2.42--$1.70–$2.42$1.904.7K
$65.00Feb 19$6.10$8.40$7.25--$7.25–$7.25—$6.1016
$70.00Sep 18$1.70$4.90$3.30$0.78 09/04$0.48–$3.30$1.70--
$70.00Oct 16$4.80$6.70$5.75$1.30 09/03$1.27–$5.75$4.80--
$70.00Nov 20$5.90$8.80$7.35$3.50 09/01$2.47–$7.35$5.90--
$70.00Jan 15$7.60$10.10$8.85$5.00 08/13$3.70–$8.85$7.60--
$70.00May 21$9.70$13.70$11.70$7.00 09/04$7.25–$11.70$9.70--
$62.50Nov 20$1.75$4.80$3.28$1.63 09/04$1.45–$3.33$1.75--
$62.50Jan 15$3.30$6.50$4.90$2.80 07/28$2.25–$4.90$3.30--
$72.50Sep 18$4.20$8.00$6.10$1.60 08/31$0.73–$6.10$4.20--
$72.50Oct 16$6.20$8.70$7.45$2.60 09/03$2.65–$7.45$6.203
$72.50Nov 20$7.50$9.40$8.45$4.56 09/03$3.25–$8.45$7.50--
$72.50Jan 15$9.10$11.60$10.35$5.00 08/10$4.97–$10.35$9.10--
$72.50Feb 19$9.30$12.60$10.95$7.10 07/13$5.70–$11.35$9.30--
$60.00Nov 20$1.20$2.70$1.95$1.16 09/03$1.02–$2.58$1.2062
$60.00Jan 15$2.45$5.60$4.03$2.45 08/04$1.50–$4.55$2.45--
$60.00Dec 15$10.00$15.00$12.50$11.06 08/31$10.00–$12.60$11.06--
$60.00Oct 16$0.45$2.10$1.28--$1.28–$1.28—$0.4516
$75.00Sep 18$7.60$10.50$9.05$2.35 09/04$1.05–$9.05$7.60--
$75.00Oct 16$7.80$9.90$8.85$3.75 08/28$2.15–$8.85$7.80--
$75.00Nov 20$9.20$10.90$10.05$5.22 09/02$3.50–$10.05$9.20--
$75.00Jan 15$10.30$13.60$11.95$7.30 08/14$5.80–$11.95$10.30--
$75.00Mar 19$11.20$15.10$13.15$9.37 07/20$7.45–$13.15$11.20--
$75.00Dec 15$18.50$23.50$21.00$18.28 07/31$16.75–$21.00$18.50--
$57.50Nov 20$1.00$3.60$2.30$0.90 08/28$0.90–$2.30$1.00--
$57.50Jan 15$1.65$4.80$3.22$1.83 09/04$1.43–$3.75$1.83--
$57.50Feb 19$2.30$5.30$3.80$2.30 09/04$1.95–$3.97$2.30--
$77.50Sep 18$9.20$13.00$11.10$3.30 09/03$1.55–$11.10$9.20--
$77.50Nov 20$10.60$13.00$11.80$7.39 07/30$5.00–$12.20$10.60--
$77.50Jan 21$17.00$22.00$19.50$12.45 07/09$14.00–$19.50$17.00--
$55.00Jan 15$0.25$3.60$1.93$1.60 08/04$1.33–$2.40$1.60--
$55.00Feb 19$1.55$4.70$3.13$1.82 09/04$1.70–$3.15$1.82--
$55.00Dec 15$8.00$13.00$10.50$8.36 08/31$8.00–$10.50$8.36--
$55.00Oct 16$0.05$0.50$0.28--$0.28–$0.28—$0.054.7K
$80.00Sep 18$11.80$15.50$13.65$4.50 09/02$2.42–$13.65$11.80--
$80.00Oct 16$12.40$14.20$13.30$5.56 08/27$3.85–$13.30$12.40--
$80.00Nov 20$12.90$15.00$13.95$7.00 08/31$6.10–$13.95$12.90--
$80.00Jan 15$15.00$17.30$16.15$10.20 08/28$7.40–$16.15$15.00--
$80.00Jan 21$18.50$23.50$21.00$17.70 09/04$15.25–$21.00$18.50--
$80.00Dec 15$21.50$26.50$24.00$20.78 07/21$19.50–$24.00$21.50--
$82.50Sep 18$14.20$18.00$16.10$6.42 09/03$3.13–$16.10$14.20--
$82.50Oct 16$14.20$17.50$15.85$8.25 09/03$5.25–$15.85$14.20--
$82.50Jan 21$20.50$25.00$22.75$18.50 09/03$16.50–$22.75$20.50--
$85.00Sep 18$16.70$19.80$18.25$4.80 08/12$4.85–$18.25$16.70--
$85.00Oct 16$16.60$20.50$18.55$10.15 09/03$6.50–$18.55$16.60--
$85.00Nov 20$17.00$19.40$18.20$8.00 08/12$8.70–$18.20$17.00--
$85.00Jan 15$17.40$21.30$19.35$12.44 07/16$10.30–$19.35$17.40--
$85.00Feb 19$17.90$21.90$19.90$12.50 08/26$11.10–$19.90$17.90--
$47.50Jan 15$0.00$1.55$0.78$0.79 07/09$0.73–$1.48$0.78--
$87.50Jan 15$19.60$23.50$21.55$11.90 08/20$11.75–$21.55$19.60--
$45.00Nov 20$0.00$2.25$1.13$0.15 08/28$0.35–$1.20$0.15--
$45.00Jan 15$0.00$2.75$1.38$0.45 08/28$0.28–$1.38$0.45--
$45.00Jan 21$1.50$6.50$4.00$4.17 09/02$3.00–$4.10$4.00--
$90.00Sep 18$21.70$25.50$23.60$9.10 08/21$8.15–$23.60$21.70--
$90.00Nov 20$21.60$25.40$23.50$13.50 07/13$11.60–$23.50$21.60--
$90.00Jan 21$25.50$30.50$28.00$22.00 07/14$20.75–$28.00$25.50--
$92.50Jan 15$24.30$28.10$26.20$14.90 08/19$14.80–$26.20$24.30--
$40.00Jan 21$0.50$5.50$3.00$3.27 09/02$2.05–$3.30$3.00--
$95.00Nov 20$26.70$30.50$28.60$12.70 07/09$14.95–$28.60$26.70--
$97.50Nov 20$29.00$33.00$31.00$14.05 08/11$16.90–$31.00$29.00--
$100.00Nov 20$31.50$35.50$33.50$16.05 08/11$18.70–$33.50$31.50--
$100.00Mar 19$31.70$35.60$33.65$20.95 08/11$21.50–$33.65$31.70--
$105.00Sep 18$36.70$40.50$38.60$24.61 08/25$22.15–$38.60$36.70--
$25.00Jan 15$0.00$1.15$0.57$0.11 07/09$0.48–$1.10$0.11--
$110.00Jan 21$42.00$47.00$44.50$30.12 07/09$34.00–$44.50$42.00--
$20.00Jan 15$0.00$1.35$0.68$0.10 07/09$0.57–$1.08$0.10--
$115.00Jan 21$47.00$51.50$49.25$33.20 07/09$37.75–$49.25$47.00--
$120.00Jan 21$51.50$56.00$53.75$38.84 07/09$41.50–$53.75$51.50--

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 850
Total Puts 278
Put/Call Ratio 0.33
Net Difference 572

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,288
Total Puts 12,147
Average Put/Call Ratio 1.00
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