Tour v533
BBIO
BRIDGEBIO PHARMA INC
$74.03 -1.29%
$74.04 (+0.01%)🌙
as of 11/03 06:17 PM
(11/2 18:13) ◀
|
Tuesday, November 3, 2026 (6:17pm)
January 2026
|
▶ (11/4 18:20)
◀ 11/3 18:17 ▶

Option Volume

Detail
ℹ
Current (11/03) 1,396
Calls: 1,042 (75%)
Puts: 354 (25%)
Prior (11/02) 392
Calls: 251 (64%)
Puts: 141 (36%)
Current vs Prior +256.12%
Calls: +315.14% (Calls)
Puts: +151.06% (Puts)
Prior 7-Day Total 10,521
Calls: 3,327 (32%)
Puts: 7,194 (68%)
Prior 7-Day Average 1,503
Calls: 475 (32%)
Puts: 1,027 (68%)
Current vs Prior 7-Day Avg -7.12%
Calls: +119.24%
Puts: -65.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $1.81M
Calls: $1.72M (95%)
Puts: $83.8K (5%)
Prior (11/02) $163.2K
Calls: $128.2K (79%)
Puts: $35.0K (21%)
Current vs Prior +1006.40%
Calls: +1243.51%
Puts: +139.05%
Prior 7-Day Total $3.67M
Calls: $2.14M (58%)
Puts: $1.53M (42%)
Prior 7-Day Average $524.4K
Calls: $305.5K (58%)
Puts: $218.8K (42%)
Current vs Prior 7-Day Avg +244.40%
Calls: +463.64%
Puts: -61.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.34
Prior (11/02) 0.56
Current vs Prior -39.52%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg -78.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 9,145
Calls: 4,085 (45%)
Puts: 5,060 (55%)
Prior (11/02) 9,296
Calls: 2,966 (32%)
Puts: 6,330 (68%)
Current vs Prior -1.62%
Prior 7-Day Total 101,645
Calls: 46,604 (46%)
Puts: 55,041 (54%)
Prior 7-Day Average 14,520
Calls: 6,657 (46%)
Puts: 7,863 (54%)
Current vs Prior 7-Day Avg -37.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.86% | 14.12%
Prior 8.31% | 12.47%
Current vs Prior +6.68% | +13.23%
Prior 7-Day Avg 11.95% | 15.82%
Current vs 7-Day Avg -25.87% | -10.78%
Prior 7-Day Eod 8.31% | 12.47%
Current vs 7-Day Eod +6.68% | +13.23%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.97% | 47.04%
Calls: 44.21% | 47.93%
Puts: 59.72% | 46.15%
Prior 51.97% | 47.04%
Calls: 44.21% | 47.93%
Puts: 59.72% | 46.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 43.07% | 44.28%
Calls: 43.49% | 46.66%
Puts: 42.65% | 41.90%
Current vs 7-Day Avg +20.66% | +6.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.72M) vs puts ($83.8K). Massive premium surge with dollar volume up 1006% vs prior. Dollar volume significantly above 7-day average (244% higher). Unusually high activity with volume up 256% 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 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. 4 found (avg delta 0.70, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Dec 189.6012.10$10.8523.0%80.8515
$70.00Nov 204.906.60$5.7529.6%210.74229
$75.00Dec 183.006.00$4.5066.7%10.53867
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 202.855.50$4.1863.4%10.674

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 259, top 152)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 200.452.35$1.40135.7%1520.34117
$70.00Nov 204.906.60$5.7529.6%210.74229
$90.00Dec 180.051.50$0.78185.9%140.1433
$85.00Nov 200.250.45$0.3557.1%120.10208
$65.00Dec 189.6012.10$10.8523.0%80.8515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 200.250.55$0.4075.0%200.10--
$72.50Nov 200.203.80$2.00180.0%100.3851
$60.00Nov 200.000.65$0.33197.0%30.06--
$62.50Nov 200.001.45$0.73198.6%20.12--
$67.50Nov 200.001.95$0.98199.0%20.19--

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. 10 found (best R:R 0.57, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$75.00Dec 18$6.35$3.65$6.3585%0.57$71.35
$80.00$82.50Nov 20$0.17$2.33$0.1721%13.71$80.17
$75.00$77.50Nov 20$0.75$1.75$0.7548%2.33$75.75
$82.50$85.00Nov 20$0.18$2.32$0.1815%12.89$82.68
$77.50$80.00Nov 20$0.70$1.80$0.7034%2.57$78.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$72.50Nov 20$2.18$2.82$2.1867%1.29$75.32
$72.50$67.50Nov 20$1.02$3.98$1.0238%3.90$71.48
$62.50$60.00Nov 20$0.40$2.10$0.4012%5.25$62.10
$67.50$65.00Nov 20$0.58$1.92$0.5819%3.31$66.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.30, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$90.00Dec 18$3.72$3.72$11.2848%0.33$78.72
$77.50$80.00Nov 20$0.70$0.70$1.8066%0.39$78.20
$82.50$85.00Nov 20$0.18$0.18$2.3285%0.08$82.68
$75.00$77.50Nov 20$0.75$0.75$1.7552%0.43$75.75
$80.00$82.50Nov 20$0.17$0.17$2.3379%0.07$80.17
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$65.00Nov 20$0.58$0.58$1.9281%0.30$66.92
$62.50$60.00Nov 20$0.40$0.40$2.1088%0.19$62.10
$72.50$67.50Nov 20$1.02$1.02$3.9862%0.26$71.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.35, cheapest $2.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Nov 20Dec 18$2.3538.1%40.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.54% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Nov 20$1.40$4.18$5.58$71.92$83.087.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.92% of stock, avg 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$60.00Nov 20$0.35$0.33$0.68$59.32$85.68
$85.00$65.00Nov 20$0.35$0.40$0.75$64.25$85.75
$82.50$60.00Nov 20$0.53$0.33$0.86$59.14$83.36
$82.50$65.00Nov 20$0.53$0.40$0.93$64.07$83.43
$85.00$62.50Nov 20$0.35$0.73$1.08$61.42$86.08
$80.00$60.00Nov 20$0.70$0.33$1.03$58.97$81.03
$80.00$65.00Nov 20$0.70$0.40$1.10$63.90$81.10
$82.50$62.50Nov 20$0.53$0.73$1.26$61.24$83.76
$85.00$67.50Nov 20$0.35$0.98$1.33$66.17$86.33
$80.00$62.50Nov 20$0.70$0.73$1.43$61.07$81.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.79, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6278/80Nov 20$1.10$1.4054%0.79$61.40$78.60
65/6878/80Nov 20$1.28$1.2247%1.05$66.22$78.78
60/6282/85Nov 20$0.58$1.9273%0.30$61.92$83.08
65/6882/85Nov 20$0.76$1.7466%0.44$66.74$83.26
60/6280/82Nov 20$0.57$1.9367%0.30$61.93$80.57
65/6880/82Nov 20$0.75$1.7560%0.43$66.75$80.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 3.31, cheapest $0.53)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Nov 20$0.53$1.9719%3.72
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$72.50$77.50Nov 20$1.16$3.8448%3.31
$62.50$65.00$67.50Nov 20$0.91$1.597%1.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $--, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Nov 20$0.00$2.50
$75.00$77.501:2Nov 20-$0.65$1.85
$82.50$85.001:2Nov 20-$0.17$2.33
$80.00$82.501:2Nov 20-$0.36$2.14
$65.00$75.001:2Dec 18$1.85$8.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Nov 20-$1.06$1.44
$77.50$72.501:2Nov 20$0.18$4.82
$72.50$67.501:2Nov 20$0.04$4.96
$62.50$60.001:2Nov 20$0.07$2.43
$67.50$65.001:2Nov 20$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.05%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Dec 18$3.000.531.3%4.05%5.36%1867
$77.50Nov 20$0.450.344.7%0.61%5.30%152117
$75.00Nov 20$0.900.481.3%1.22%2.53%5947
$85.00Nov 20$0.250.1014.8%0.34%15.16%12208

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. 180 contracts (avg 934 vol/day, 178 traded recently)

BBIO averages only 934 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 $80.00 03-19 call last traded $4.00 on 10/08 (now $5.70/$7.00) — try a limit near $5.70. Also watch the $65.00 01-15 call last traded $10.87 on 10/29 (now $10.30/$12.70) — try a limit near $10.87; the $65.00 12-18 call last traded $11.70 on 10/30 (now $9.60/$12.10) — try a limit near $10.85. Most tradeable put: the $50.00 01-21 put last traded $5.50 on 09/28 (now $2.60/$5.30) — try a limit near $3.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$0.90$3.40$2.15$3.20 10/30$0.95–$3.45$2.15947
$75.00Dec 18$3.00$6.00$4.50$5.20 10/30$2.88–$5.00$4.50867
$75.00Jan 15$4.00$7.10$5.55$6.05 10/30$3.08–$6.80$5.55--
$75.00Feb 19$5.80$9.70$7.75$9.50 09/14$4.03–$8.15$7.75--
$75.00Mar 19$6.70$11.00$8.85$4.78 10/14$4.75–$9.80$6.70--
$75.00May 21$9.20$13.40$11.30$6.50 10/13$6.80–$11.90$9.20--
$75.00Nov 19$13.50$18.50$16.00$10.52 10/14$10.00–$16.75$13.50--
$75.00Jan 21$14.50$19.50$17.00$13.40 09/21$11.25–$17.75$14.50--
$75.00Dec 15$20.50$25.50$23.00$20.00 09/17$16.90–$24.25$20.50--
$75.00Jan 19$21.50$26.50$24.00$21.50 10/28$17.80–$24.95$21.50--
$72.50Nov 20$1.95$5.90$3.93$4.20 10/30$1.53–$5.10$3.93--
$72.50Dec 18$4.10$8.10$6.10$6.30 10/30$3.30–$6.80$6.10--
$72.50Jan 15$5.10$9.20$7.15$4.80 10/27$3.65–$7.85$5.10--
$72.50Feb 19$7.10$11.00$9.05$6.20 10/23$4.60–$9.40$7.10--
$72.50Mar 19$8.00$12.20$10.10$7.35 10/23$5.55–$11.50$8.00--
$72.50Jan 21$15.50$20.50$18.00$21.64 09/09$12.00–$18.95$18.00--
$72.50Jan 19$22.50$27.50$25.00$20.90 10/27$18.25–$25.75$22.50--
$77.50Nov 20$0.45$2.35$1.40$2.20 10/30$0.75–$2.93$1.40117
$77.50Dec 18$2.20$5.90$4.05$2.02 10/26$2.28–$4.05$2.20--
$77.50Jan 15$2.90$6.90$4.90$3.50 10/19$2.32–$5.30$3.50--
$77.50Dec 15$19.50$24.50$22.00$22.62 09/15$16.00–$23.25$22.00--
$70.00Nov 20$4.90$6.60$5.75$6.30 10/30$1.88–$7.00$5.75229
$70.00Dec 18$5.60$9.50$7.55$4.93 10/28$4.33–$8.55$5.60--
$70.00Jan 15$6.70$10.50$8.60$8.40 10/30$3.88–$9.35$8.40--
$70.00Feb 19$8.50$12.50$10.50$7.00 10/22$5.55–$10.70$8.50--
$70.00Mar 19$9.40$13.60$11.50$8.66 10/27$6.45–$12.55$9.40--
$70.00May 21$11.60$15.70$13.65$12.00 10/29$8.40–$14.50$12.00--
$70.00Aug 20$14.20$18.30$16.25$12.28 10/23$10.15–$17.10$14.20--
$70.00Nov 19$16.00$20.50$18.25$14.40 10/22$12.00–$19.50$16.00--
$70.00Jan 21$17.00$22.00$19.50$14.70 10/05$12.95–$20.25$17.00--
$70.00Jan 19$23.50$28.50$26.00$20.40 10/12$19.00–$26.75$23.50--
$80.00Nov 20$0.05$1.35$0.70$1.35 10/30$0.45–$1.45$0.70334
$80.00Dec 18$0.90$4.90$2.90$3.15 10/30$1.70–$3.48$2.90--
$80.00Jan 15$2.80$5.80$4.30$3.90 10/30$1.95–$4.55$3.90--
$80.00Feb 19$3.60$7.30$5.45$5.42 10/30$2.95–$5.70$5.42--
$80.00Mar 19$5.70$7.00$6.35$4.00 10/08$3.75–$7.50$5.706
$80.00May 21$7.30$11.50$9.40$9.25 10/30$5.40–$9.75$9.25--
$80.00Aug 20$9.70$13.90$11.80$11.00 10/30$6.85–$12.50$11.00--
$80.00Jan 21$12.50$17.50$15.00$14.90 10/30$10.05–$15.65$14.90--
$80.00Dec 15$19.00$23.50$21.25$16.82 10/12$15.25–$22.25$19.00--
$80.00Jan 19$19.50$24.50$22.00$18.78 09/28$15.75–$22.95$19.50--
$67.50Nov 20$5.90$9.50$7.70$7.72 10/30$2.83–$9.00$7.70--
$67.50Jan 15$8.10$12.20$10.15$8.00 10/28$5.25–$11.20$8.10--
$67.50Feb 19$9.80$13.90$11.85$11.50 10/30$6.40–$12.25$11.50--
$67.50Mar 19$10.90$15.00$12.95$9.50 10/23$7.45–$14.05$10.90--
$67.50May 21$13.00$17.00$15.00$12.00 10/28$9.40–$16.00$13.00--
$67.50Aug 20$15.40$19.60$17.50$14.10 10/22$11.05–$18.45$15.40--
$67.50Jan 21$18.00$23.00$20.50$17.00 10/19$14.10–$21.25$18.00--
$67.50Jan 19$24.50$29.50$27.00$23.00 10/22$20.00–$28.25$24.50--
$82.50Nov 20$0.00$1.05$0.53$0.77 10/30$0.33–$1.80$0.5323
$82.50Jan 15$1.10$5.20$3.15$2.52 09/24$1.60–$3.38$2.52--
$82.50Mar 19$3.60$7.80$5.70$4.30 09/30$3.13–$6.45$4.30--
$82.50May 21$6.40$10.50$8.45$6.60 10/29$4.70–$8.95$6.60--
$82.50Aug 20$8.80$13.00$10.90$10.90 10/30$6.20–$11.45$10.90--
$82.50Dec 15$18.00$23.00$20.50$23.36 09/09$14.55–$21.25$20.50--
$65.00Nov 20$8.30$11.80$10.05$8.88 10/30$3.18–$10.90$8.88--
$65.00Dec 18$9.60$12.10$10.85$11.70 10/30$6.60–$12.35$10.8515
$65.00Jan 15$10.30$12.70$11.50$10.87 10/29$6.10–$13.10$10.87284
$65.00Feb 19$11.40$15.50$13.45$10.20 10/27$7.40–$13.95$11.40--
$65.00May 21$14.40$18.60$16.50$14.10 10/28$10.50–$17.60$14.40--
$65.00Aug 20$16.80$20.90$18.85$19.00 10/30$12.15–$19.55$18.85--
$65.00Jan 21$19.50$24.50$22.00$18.40 10/27$15.00–$22.75$19.50--
$65.00Dec 15$25.00$30.00$27.50$23.00 09/28$20.45–$28.50$25.00--
$85.00Nov 20$0.25$0.45$0.35$0.45 10/30$0.18–$1.03$0.35208
$85.00Jan 15$0.55$3.20$1.88$2.58 10/30$1.43–$2.83$1.88559
$85.00Mar 19$3.10$7.10$5.10$2.43 10/14$2.42–$5.60$3.10--
$85.00Jan 21$10.50$15.50$13.00$13.50 10/30$8.55–$13.80$13.00--
$85.00Dec 15$17.00$22.00$19.50$20.25 09/11$13.75–$20.25$19.50--
$85.00Jan 19$18.00$22.50$20.25$14.75 10/14$14.50–$21.00$18.00--
$62.50Nov 20$10.60$14.10$12.35$5.80 10/14$4.50–$13.60$10.60--
$62.50Dec 18$11.00$15.10$13.05$12.50 10/30$8.05–$14.35$12.50--
$62.50Jan 15$11.70$15.80$13.75$9.70 09/25$7.50–$15.10$11.70--
$62.50Nov 19$20.00$24.50$22.25$20.10 10/29$15.00–$23.25$20.10--
$62.50Jan 21$21.00$25.50$23.25$18.16 10/05$16.00–$24.25$21.00--
$62.50Jan 19$27.00$32.00$29.50$30.40 09/14$22.00–$30.25$29.50--
$87.50Nov 20$0.00$0.55$0.28$0.50 09/21$0.23–$1.30$0.28--
$87.50Feb 19$1.20$5.20$3.20$2.74 10/29$1.60–$3.65$2.74--
$87.50Mar 19$2.20$6.20$4.20$3.20 10/22$2.30–$4.72$3.20--
$60.00Nov 20$13.00$16.50$14.75$14.17 10/30$5.90–$15.95$14.17--
$60.00Dec 18$13.40$17.30$15.35$13.61 10/29$9.70–$16.75$13.61--
$60.00Jan 15$13.90$18.00$15.95$16.00 10/30$8.55–$17.20$15.95--
$60.00Feb 19$15.00$19.20$17.10$15.52 10/29$10.00–$18.35$15.52--
$60.00Mar 19$16.00$20.10$18.05$15.67 10/28$11.00–$19.20$16.00--
$60.00May 21$17.70$21.80$19.75$12.95 10/13$13.00–$21.05$17.70--
$60.00Aug 20$19.80$23.90$21.85$16.96 09/29$14.45–$22.95$19.80--
$60.00Jan 21$22.00$27.00$24.50$20.40 10/27$17.25–$25.75$22.00--
$90.00Nov 20$0.00$0.60$0.30$0.38 10/30$0.20–$1.27$0.30--
$90.00Dec 18$0.05$1.50$0.78$1.00 10/29$0.50–$1.50$0.7833
$90.00Jan 15$0.20$2.00$1.10$1.80 10/05$0.95–$1.83$1.10--
$90.00Feb 19$0.65$4.70$2.68$2.24 10/06$1.27–$2.98$2.24--
$90.00Mar 19$1.50$5.70$3.60$2.60 09/29$1.92–$4.22$2.60--
$90.00May 21$3.90$8.00$5.95$4.21 10/22$3.10–$6.40$4.2113
$90.00Nov 19$8.30$12.50$10.40$10.56 10/30$6.00–$10.85$10.40--
$90.00Jan 21$9.00$14.00$11.50$11.75 10/30$7.30–$12.00$11.50--
$57.50Dec 18$15.40$19.60$17.50$14.70 10/28$11.60–$19.05$15.40--
$57.50Jan 15$16.00$20.20$18.10$13.90 10/27$10.10–$18.95$16.00--
$57.50Jan 21$23.50$28.50$26.00$20.22 10/08$18.50–$27.25$23.50--
$57.50Dec 15$29.00$34.00$31.50$26.50 10/07$23.50–$32.25$29.00--
$92.50Nov 20$0.00$2.15$1.08$1.60 09/04$0.30–$1.20$1.08--
$95.00Feb 19$0.00$3.90$1.95--$1.95–$1.95—--101
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$1.25$4.00$2.63$2.90 10/30$2.63–$12.20$2.63--
$75.00Dec 18$3.00$5.70$4.35$8.80 10/27$4.35–$11.05$4.35--
$75.00Jan 15$3.90$7.80$5.85$6.05 10/30$5.45–$13.30$5.85--
$75.00Feb 19$5.90$9.20$7.55$12.90 10/01$6.55–$14.00$7.55--
$75.00Jan 21$11.50$15.50$13.50$18.00 10/08$13.30–$18.75$13.50--
$72.50Nov 20$0.20$3.80$2.00$4.70 10/29$1.92–$10.10$2.0051
$72.50Dec 18$1.85$5.10$3.47$6.50 10/28$3.47–$9.25$3.47--
$72.50Jan 15$2.65$6.60$4.63$6.00 10/29$4.25–$11.15$4.63--
$72.50Feb 19$4.20$8.10$6.15$8.90 10/23$5.40–$12.75$6.15--
$72.50Jan 21$10.00$14.50$12.25$12.77 10/30$12.10–$17.00$12.25--
$72.50Dec 15$13.50$18.50$16.00$17.90 09/10$16.00–$20.00$16.00--
$77.50Feb 19$6.60$10.50$8.55$12.30 10/23$7.85–$16.00$8.55--
$77.50Mar 19$7.60$11.70$9.65$15.00 09/29$9.65–$16.65$9.65--
$77.50Dec 15$16.50$21.50$19.00$20.87 09/15$18.50–$23.25$19.00--
$77.50Nov 20$2.85$5.50$4.18--$4.18–$4.18—$2.854
$70.00Nov 20$0.00$2.55$1.27$1.60 10/30$1.27–$8.00$1.27--
$70.00Jan 15$1.55$5.40$3.48$4.70 10/29$3.48–$9.35$3.48--
$70.00Feb 19$3.00$7.20$5.10$8.30 10/23$4.40–$10.70$5.10--
$70.00Mar 19$4.00$7.40$5.70$10.05 09/28$5.70–$11.55$5.70--
$70.00May 21$5.50$9.60$7.55$7.00 09/04$7.35–$13.00$7.00--
$70.00Jan 21$9.00$13.60$11.30$14.48 10/05$10.75–$15.20$11.30--
$70.00Jan 19$13.00$17.50$15.25$16.75 10/22$15.00–$19.00$15.25--
$80.00Nov 20$4.70$7.40$6.05$6.90 10/30$5.80–$16.80$6.05--
$80.00Dec 18$6.30$8.80$7.55$10.90 10/28$7.50–$14.95$7.55--
$80.00Jan 15$6.90$10.50$8.70$17.60 10/13$7.75–$17.60$8.70--
$80.00Feb 19$8.00$12.00$10.00$16.80 10/01$9.25–$17.80$10.00--
$80.00Mar 19$9.00$12.70$10.85$16.10 09/17$10.50–$18.60$10.85--
$80.00Jan 21$14.00$19.00$16.50$16.40 10/30$16.00–$22.55$16.40--
$67.50Nov 20$0.00$1.95$0.98$5.08 10/12$0.75–$5.75$0.98--
$67.50Jan 15$2.05$4.50$3.28$7.10 09/21$2.63–$8.30$3.28--
$67.50Mar 19$3.00$6.20$4.60$9.40 09/29$4.60–$9.90$4.60--
$82.50Jan 21$15.50$20.50$18.00$18.50 09/03$17.75–$24.00$18.00--
$65.00Nov 20$0.25$0.55$0.40$0.60 10/30$0.40–$5.05$0.40--
$65.00Dec 18$0.20$1.75$0.98$2.50 10/29$0.98–$4.95$0.98--
$65.00Jan 15$1.50$3.60$2.55$3.20 10/29$1.83–$6.45$2.55--
$65.00Feb 19$2.60$3.80$3.20$3.90 10/28$3.00–$7.60$3.20--
$65.00Mar 19$2.00$5.10$3.55$7.80 09/29$3.55–$8.65$3.55--
$65.00Aug 20$5.10$8.60$6.85$10.40 10/12$6.85–$11.50$6.85--
$65.00Jan 21$6.50$11.50$9.00$9.20 10/30$8.75–$12.50$9.00--
$62.50Nov 20$0.00$1.45$0.73$0.30 10/30$0.35–$3.75$0.30--
$62.50Dec 18$0.00$1.75$0.88$3.20 10/19$0.88–$3.80$0.88--
$62.50Jan 15$1.00$2.10$1.55$2.35 10/29$1.35–$5.40$1.555.0K
$62.50Mar 19$1.35$4.80$3.08$4.70 10/28$3.08–$7.35$3.08--
$60.00Nov 20$0.00$0.65$0.33$0.25 10/30$0.18–$2.48$0.25--
$60.00Dec 18$0.00$1.40$0.70$2.30 10/19$0.70–$2.95$0.70--
$60.00Jan 15$0.85$2.05$1.45$1.85 10/29$0.93–$4.40$1.45--
$60.00Feb 19$0.05$3.70$1.88$3.30 10/23$1.55–$5.85$1.88--
$60.00May 21$1.90$5.90$3.90$7.21 09/25$3.90–$7.55$3.90--
$60.00Jan 21$4.50$9.50$7.00$9.00 10/06$7.00–$10.00$7.00--
$60.00Jan 19$8.00$13.00$10.50$14.10 10/06$10.50–$13.50$10.50--
$57.50Nov 20$0.00$0.45$0.23$0.95 10/16$0.23–$1.80$0.23--
$57.50Jan 15$0.00$1.10$0.55$1.25 10/29$0.55–$3.50$0.55--
$57.50Feb 19$0.00$3.30$1.65$4.14 10/13$1.65–$4.22$1.65--
$57.50Mar 19$0.20$3.20$1.70$4.12 10/16$1.70–$5.15$1.70--
$55.00Nov 20$0.05$2.15$1.10$0.38 10/19$0.15–$1.75$0.38--
$55.00Dec 18$0.00$1.15$0.57$1.20 10/19$0.38–$1.85$0.57--
$55.00Jan 15$0.00$1.05$0.53$1.40 10/26$0.53–$2.42$0.53--
$55.00Feb 19$0.00$2.95$1.48$0.60 10/29$1.35–$3.38$0.60--
$55.00Mar 19$0.00$2.60$1.30$3.33 09/15$1.30–$4.13$1.30--
$55.00May 21$1.00$4.80$2.90$3.40 10/29$2.78–$5.55$2.90--
$55.00Dec 15$6.00$10.50$8.25$8.00 09/21$8.00–$10.50$8.00--
$55.00Jan 19$6.00$11.00$8.50$11.40 10/06$8.50–$11.00$8.50--
$50.00Nov 20$0.00$2.15$1.08$0.50 09/29$0.28–$1.33$0.50--
$50.00Jan 15$0.00$0.75$0.38$1.20 10/14$0.38–$1.75$0.38--
$50.00Feb 19$0.00$2.60$1.30$0.75 10/29$0.80–$2.55$0.75--
$50.00Nov 19$1.00$5.00$3.00$3.62 10/29$3.00–$5.50$3.00--
$50.00Jan 21$2.60$5.30$3.95$5.50 09/28$3.95–$6.00$3.951
$50.00Jan 19$4.50$9.50$7.00$8.34 10/14$6.50–$8.55$7.00--
$47.50Nov 20$0.00$2.15$1.08$0.10 10/16$0.33–$1.25$0.10--
$47.50Mar 19$0.00$2.95$1.48$1.90 10/01$0.93–$2.35$1.48--
$45.00Dec 18$0.00$0.95$0.48$0.25 10/19$0.28–$1.13$0.25--
$45.00Jan 15$0.00$0.70$0.35$0.47 10/07$0.35–$1.38$0.35--
$45.00Mar 19$0.00$1.80$0.90$1.10 10/22$0.90–$1.95$0.90--
$45.00Jan 21$0.50$5.00$2.75$4.00 10/02$2.50–$4.50$2.75--
$42.50Jan 15$0.00$1.35$0.68$0.36 10/07$0.40–$1.27$0.36--
$42.50Mar 19$0.00$1.75$0.88$1.35 09/30$0.80–$1.67$0.88--
$40.00Mar 19$0.00$2.45$1.23$0.43 09/14$0.55–$1.55$0.43--
$40.00Jan 21$0.00$5.00$2.50$2.40 10/05$2.50–$3.63$2.40--
$37.50Jan 19$1.00$6.00$3.50$4.30 10/02$3.05–$4.50$3.50--
$35.00Jan 19$0.50$4.00$2.25$3.30 10/02$2.00–$4.20$2.25--

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 1,042
Total Puts 354
Put/Call Ratio 0.34
Net Difference 688

Prior's Put/Call Breakdown

Total Calls 251
Total Puts 141
Put/Call Ratio 0.56
Net Difference 110

Prior 7-Day Put/Call Summary

Total Calls 3,327
Total Puts 7,194
Average Put/Call Ratio 1.58
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