Tour v536
BBIO
BRIDGEBIO PHARMA INC
$77.89 +5.21%
$78.10 (+0.27%)🌙
as of 11/04 06:20 PM
(11/3 18:17) ◀
|
Wednesday, November 4, 2026 (6:20pm)
January 2026
|
▶ (11/5 18:16)
◀ 11/4 18:20 ▶

Option Volume

Detail
ℹ
Current (11/04) 313
Calls: 245 (78%)
Puts: 68 (22%)
Prior (11/03) 1,396
Calls: 1,042 (75%)
Puts: 354 (25%)
Current vs Prior -77.58%
Calls: -76.49% (Calls)
Puts: -80.79% (Puts)
Prior 7-Day Total 11,502
Calls: 4,203 (37%)
Puts: 7,299 (63%)
Prior 7-Day Average 1,643
Calls: 600 (37%)
Puts: 1,042 (63%)
Current vs Prior 7-Day Avg -80.95%
Calls: -59.20%
Puts: -93.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $142.2K
Calls: $132.0K (93%)
Puts: $10.1K (7%)
Prior (11/03) $1.81M
Calls: $1.72M (95%)
Puts: $83.8K (5%)
Current vs Prior -92.13%
Calls: -92.33%
Puts: -87.89%
Prior 7-Day Total $5.08M
Calls: $3.60M (71%)
Puts: $1.49M (29%)
Prior 7-Day Average $725.9K
Calls: $513.6K (71%)
Puts: $212.2K (29%)
Current vs Prior 7-Day Avg -80.41%
Calls: -74.30%
Puts: -95.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.28
Prior (11/03) 0.34
Current vs Prior -18.30%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -80.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 7,932
Calls: 2,988 (38%)
Puts: 4,944 (62%)
Prior (11/03) 9,145
Calls: 4,085 (45%)
Puts: 5,060 (55%)
Current vs Prior -13.26%
Prior 7-Day Total 107,727
Calls: 48,931 (45%)
Puts: 58,796 (55%)
Prior 7-Day Average 15,389
Calls: 6,990 (45%)
Puts: 8,399 (55%)
Current vs Prior 7-Day Avg -48.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.27% | 14.64%
Prior 8.86% | 14.12%
Current vs Prior +15.91% | +3.68%
Prior 7-Day Avg 11.23% | 15.20%
Current vs 7-Day Avg -8.54% | -3.73%
Prior 7-Day Eod 8.86% | 14.12%
Current vs 7-Day Eod +15.91% | +3.68%
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 46.90% | 45.35%
Calls: 45.98% | 47.31%
Puts: 47.82% | 43.39%
Current vs 7-Day Avg +10.80% | +3.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($132.0K) vs puts ($10.1K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (245 calls vs 68 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 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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 2011.2013.50$12.3518.6%41.00--
$65.00Dec 1813.1014.50$13.8010.1%90.8818
$67.50Nov 208.8011.20$10.0024.0%40.86--
$67.50Dec 189.7012.30$11.0023.6%60.819
$70.00Dec 188.0010.30$9.1525.1%10.762
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 208, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 202.603.70$3.1534.9%370.51265
$75.00Nov 203.505.20$4.3539.1%350.64--
$80.00Dec 181.804.40$3.1083.9%320.4263
$80.00Nov 201.702.35$2.0332.0%270.38334
$65.00Dec 1813.1014.50$13.8010.1%90.8818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 200.100.60$0.35142.9%240.083.4K
$62.50Nov 200.100.35$0.22113.6%100.05--
$75.00Nov 200.903.80$2.35123.4%30.38342
$75.00Dec 182.305.40$3.8580.5%30.40338
$70.00Nov 200.451.75$1.10118.2%20.20283

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 16.0%, max 24.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Nov 20Dec 1850.8%40.7%24.8%59397
$75.00Nov 20Dec 1850.7%45.5%11.6%36868
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Nov 20Dec 1850.7%45.5%11.6%6680

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 0.69, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Dec 18$2.95$2.05$2.9576%0.69$72.95
$75.00$77.50Nov 20$1.20$1.30$1.2064%1.08$76.20
$85.00$87.50Nov 20$0.22$2.28$0.2216%10.36$85.22
$77.50$80.00Nov 20$1.12$1.38$1.1251%1.23$78.62
$82.50$85.00Nov 20$0.53$1.97$0.5326%3.72$83.03
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Nov 20$0.13$2.37$0.138%18.23$64.87
$75.00$70.00Nov 20$1.25$3.75$1.2538%3.00$73.75
$70.00$65.00Nov 20$0.75$4.25$0.7520%5.67$69.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.18, avg 0.25)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$82.50Nov 20$0.90$0.90$1.6062%0.56$80.90
$82.50$85.00Nov 20$0.53$0.53$1.9774%0.27$83.03
$85.00$87.50Nov 20$0.22$0.22$2.2884%0.10$85.22
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$0.75$0.75$4.2580%0.18$69.25
$75.00$70.00Nov 20$1.25$1.25$3.7562%0.33$73.75
$65.00$62.50Nov 20$0.13$0.13$2.3792%0.05$64.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.47, cheapest $1.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Nov 20Dec 18$1.0750.8%40.7%
$75.00Nov 20Dec 18$1.8550.7%45.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Nov 20Dec 18$1.5050.7%45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.60% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Nov 20$4.35$2.35$6.70$68.30$81.708.60%
$75.00Dec 18$6.20$3.85$10.05$64.95$85.0512.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.94% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$65.00Nov 20$0.38$0.35$0.73$64.27$88.23
$85.00$65.00Nov 20$0.60$0.35$0.95$64.05$85.95
$87.50$70.00Nov 20$0.38$1.10$1.48$68.52$88.98
$85.00$70.00Nov 20$0.60$1.10$1.70$68.30$86.70
$82.50$65.00Nov 20$1.13$0.35$1.48$63.52$83.98
$82.50$70.00Nov 20$1.13$1.10$2.23$67.77$84.73
$80.00$65.00Nov 20$2.03$0.35$2.38$62.62$82.38
$87.50$75.00Nov 20$0.38$2.35$2.73$72.27$90.23
$85.00$75.00Nov 20$0.60$2.35$2.95$72.05$87.95
$80.00$70.00Nov 20$2.03$1.10$3.13$66.87$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.36, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6582/85Nov 20$0.66$1.8467%0.36$64.34$83.16
62/6585/88Nov 20$0.35$2.1576%0.16$64.65$85.35
65/7085/88Nov 20$0.97$4.0364%0.24$69.03$85.97
65/7082/85Nov 20$1.28$3.7255%0.34$68.72$83.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 9.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Nov 20$0.08$2.4226%30.25
$77.50$80.00$82.50Nov 20$0.22$2.2825%10.36
$80.00$82.50$85.00Nov 20$0.37$2.1322%5.76
$82.50$85.00$87.50Nov 20$0.31$2.1915%7.06
$65.00$67.50$70.00Dec 18$0.95$1.5511%1.63
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 20$0.50$4.5030%9.00

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 $--, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Dec 18$0.00$5.00
$80.00$82.501:2Nov 20-$0.23$2.27
$82.50$85.001:2Nov 20-$0.07$2.43
$70.00$75.001:2Dec 18-$3.25$1.75
$77.50$80.001:2Nov 20-$0.91$1.59
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Nov 20-$0.09$2.41
$75.00$70.001:2Nov 20$0.15$4.85
$70.00$65.001:2Nov 20$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.31%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Dec 18$1.800.422.7%2.31%5.02%3263
$80.00Nov 20$1.700.382.7%2.18%4.89%27334
$82.50Nov 20$0.900.265.9%1.16%7.07%423
$85.00Nov 20$0.450.169.1%0.58%9.71%5210
$87.50Nov 20$0.250.1012.3%0.32%12.66%1--

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. 179 contracts (avg 934 vol/day, 176 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 $65.00 12-18 call last traded $11.70 on 10/30 (now $13.10/$14.50) — try a limit near $13.10. Also watch the $70.00 12-18 call last traded $4.93 on 10/28 (now $8.00/$10.30) — try a limit near $8.00; the $75.00 12-18 call last traded $5.20 on 10/30 (now $5.40/$7.00) — try a limit near $5.40. Most tradeable put: the $55.00 03-19 put last traded $3.33 on 09/15 (now $1.10/$1.50) — try a limit near $1.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Nov 20$2.60$3.70$3.15$2.20 10/30$0.75–$3.15$2.60265
$77.50Dec 18$4.20$5.70$4.95$2.02 10/26$2.28–$4.95$4.20--
$77.50Jan 15$4.40$7.30$5.85$3.50 10/19$2.32–$5.85$4.40--
$77.50Dec 15$22.00$26.50$24.25$22.62 09/15$16.00–$24.25$22.62--
$80.00Nov 20$1.70$2.35$2.03$1.35 10/30$0.45–$2.03$1.70334
$80.00Dec 18$1.80$4.40$3.10$3.15 10/30$1.70–$3.48$3.1063
$80.00Jan 15$3.60$7.00$5.30$3.90 10/30$1.95–$5.30$3.90152
$80.00Feb 19$5.00$8.40$6.70$5.42 10/30$2.95–$6.70$5.42--
$80.00Mar 19$6.10$9.80$7.95$4.00 10/08$3.75–$7.95$6.10--
$80.00May 21$8.80$11.80$10.30$9.25 10/30$5.40–$10.30$9.25--
$80.00Aug 20$11.50$15.10$13.30$11.00 10/30$6.85–$13.30$11.50--
$80.00Jan 21$14.50$19.00$16.75$14.90 10/30$10.05–$16.75$14.90--
$80.00Dec 15$21.00$25.50$23.25$16.82 10/12$15.25–$23.25$21.00--
$80.00Jan 19$22.00$26.50$24.25$18.78 09/28$15.75–$24.25$22.00--
$75.00Nov 20$3.50$5.20$4.35$3.20 10/30$0.95–$4.35$3.50--
$75.00Dec 18$5.40$7.00$6.20$5.20 10/30$2.88–$6.20$5.40868
$75.00Jan 15$6.90$9.10$8.00$6.05 10/30$3.08–$8.00$6.90--
$75.00Feb 19$7.30$11.00$9.15$9.50 09/14$4.03–$9.15$9.15--
$75.00Mar 19$8.60$12.30$10.45$4.78 10/14$4.75–$10.45$8.60--
$75.00May 21$11.20$14.80$13.00$6.50 10/13$6.80–$13.00$11.20--
$75.00Nov 19$15.50$20.00$17.75$10.52 10/14$10.00–$17.75$15.50--
$75.00Jan 21$17.00$21.50$19.25$13.40 09/21$11.25–$19.25$17.00--
$75.00Dec 15$23.00$27.50$25.25$20.00 09/17$16.90–$25.25$23.00--
$75.00Jan 19$24.00$28.50$26.25$21.50 10/28$17.80–$26.25$24.00--
$82.50Nov 20$0.90$1.35$1.13$0.77 10/30$0.33–$1.80$0.9023
$82.50Jan 15$2.20$5.90$4.05$2.52 09/24$1.60–$4.05$2.52--
$82.50Mar 19$5.00$8.70$6.85$4.30 09/30$3.13–$6.85$5.00--
$82.50May 21$7.70$11.40$9.55$6.60 10/29$4.70–$9.55$7.70--
$82.50Aug 20$10.40$14.10$12.25$10.90 10/30$6.20–$12.25$10.90--
$82.50Dec 15$20.00$24.50$22.25$23.36 09/09$14.55–$22.25$22.25--
$72.50Nov 20$4.40$7.50$5.95$4.20 10/30$1.53–$5.95$4.40--
$72.50Dec 18$6.00$8.60$7.30$6.30 10/30$3.30–$7.30$6.30--
$72.50Jan 15$7.30$10.90$9.10$4.80 10/27$3.65–$9.10$7.30--
$72.50Feb 19$8.70$12.50$10.60$6.20 10/23$4.60–$10.60$8.70--
$72.50Mar 19$10.00$13.70$11.85$7.35 10/23$5.55–$11.85$10.00--
$72.50Jan 21$18.00$22.50$20.25$21.64 09/09$12.00–$20.25$20.25--
$72.50Jan 19$25.00$29.50$27.25$20.90 10/27$18.25–$27.25$25.00--
$85.00Nov 20$0.45$0.75$0.60$0.45 10/30$0.18–$1.03$0.45210
$85.00Jan 15$2.45$4.90$3.68$2.58 10/30$1.43–$3.68$2.58559
$85.00Mar 19$4.00$7.80$5.90$2.43 10/14$2.42–$5.90$4.00--
$85.00Jan 21$12.50$17.00$14.75$13.50 10/30$8.55–$14.75$13.50--
$85.00Dec 15$19.50$24.00$21.75$20.25 09/11$13.75–$21.75$20.25--
$85.00Jan 19$20.00$24.50$22.25$14.75 10/14$14.50–$22.25$20.00--
$85.00Feb 19$3.90$6.40$5.15--$5.15–$5.15—$3.905
$70.00Nov 20$6.50$9.00$7.75$6.30 10/30$1.88–$7.75$6.50--
$70.00Dec 18$8.00$10.30$9.15$4.93 10/28$4.33–$9.15$8.002
$70.00Jan 15$9.90$12.70$11.30$8.40 10/30$3.88–$11.30$9.90--
$70.00Feb 19$11.70$13.90$12.80$7.00 10/22$5.55–$12.80$11.70--
$70.00Mar 19$11.60$14.90$13.25$8.66 10/27$6.45–$13.25$11.60--
$70.00May 21$14.10$16.30$15.20$12.00 10/29$8.40–$15.20$14.10--
$70.00Aug 20$16.20$19.70$17.95$12.28 10/23$10.15–$17.95$16.20--
$70.00Nov 19$18.00$22.50$20.25$14.40 10/22$12.00–$20.25$18.00--
$70.00Jan 21$19.50$24.00$21.75$14.70 10/05$12.95–$21.75$19.50--
$70.00Jan 19$26.00$30.50$28.25$20.40 10/12$19.00–$28.25$26.00--
$87.50Nov 20$0.25$0.50$0.38$0.50 09/21$0.23–$1.30$0.38--
$87.50Feb 19$1.80$5.50$3.65$2.74 10/29$1.60–$3.65$2.74--
$87.50Mar 19$3.10$7.00$5.05$3.20 10/22$2.30–$5.05$3.20--
$87.50Jan 15$1.95$3.10$2.53--$2.53–$2.53—$1.95209
$67.50Nov 20$8.80$11.20$10.00$7.72 10/30$2.83–$10.00$8.80--
$67.50Jan 15$11.60$14.40$13.00$8.00 10/28$5.25–$13.00$11.60--
$67.50Feb 19$13.10$15.50$14.30$11.50 10/30$6.40–$14.30$13.10--
$67.50Mar 19$13.20$16.80$15.00$9.50 10/23$7.45–$15.00$13.20--
$67.50May 21$15.50$19.00$17.25$12.00 10/28$9.40–$17.25$15.50--
$67.50Aug 20$17.60$21.00$19.30$14.10 10/22$11.05–$19.30$17.60--
$67.50Jan 21$20.50$25.00$22.75$17.00 10/19$14.10–$22.75$20.50--
$67.50Jan 19$27.50$32.00$29.75$23.00 10/22$20.00–$29.75$27.50--
$67.50Dec 18$9.70$12.30$11.00--$11.00–$11.00—$9.709
$90.00Nov 20$0.00$0.60$0.30$0.38 10/30$0.20–$1.27$0.30--
$90.00Dec 18$0.90$2.25$1.58$1.00 10/29$0.50–$1.58$1.00--
$90.00Jan 15$0.15$2.50$1.33$1.80 10/05$0.95–$1.83$1.33--
$90.00Feb 19$1.15$5.10$3.13$2.24 10/06$1.27–$3.13$2.24--
$90.00Mar 19$2.50$6.30$4.40$2.60 09/29$1.92–$4.40$2.60--
$90.00May 21$5.50$8.40$6.95$4.21 10/22$3.10–$6.95$5.50--
$90.00Nov 19$9.70$13.50$11.60$10.56 10/30$6.00–$11.60$10.56--
$90.00Jan 21$10.50$15.50$13.00$11.75 10/30$7.30–$13.00$11.75--
$65.00Nov 20$11.20$13.50$12.35$8.88 10/30$3.18–$12.35$11.20--
$65.00Dec 18$13.10$14.50$13.80$11.70 10/30$6.60–$13.80$13.1018
$65.00Jan 15$13.50$16.40$14.95$10.87 10/29$6.10–$14.95$13.50--
$65.00Feb 19$14.90$17.30$16.10$10.20 10/27$7.40–$16.10$14.90--
$65.00May 21$17.00$20.60$18.80$14.10 10/28$10.50–$18.80$17.00--
$65.00Aug 20$19.10$22.60$20.85$19.00 10/30$12.15–$20.85$19.10--
$65.00Jan 21$23.40$25.30$24.35$18.40 10/27$15.00–$24.35$23.40--
$65.00Dec 15$28.00$32.50$30.25$23.00 09/28$20.45–$30.25$28.00--
$92.50Nov 20$0.00$1.75$0.88$1.60 09/04$0.30–$1.20$0.88--
$62.50Nov 20$13.50$16.50$15.00$5.80 10/14$4.50–$15.00$13.50--
$62.50Dec 18$14.00$16.60$15.30$12.50 10/30$8.05–$15.30$14.00--
$62.50Jan 15$15.60$18.40$17.00$9.70 09/25$7.50–$17.00$15.60--
$62.50Nov 19$22.50$27.00$24.75$20.10 10/29$15.00–$24.75$22.50--
$62.50Jan 21$23.50$28.00$25.75$18.16 10/05$16.00–$25.75$23.50--
$62.50Jan 19$30.00$34.00$32.00$30.40 09/14$22.00–$32.00$30.40--
$60.00Nov 20$16.00$18.90$17.45$14.17 10/30$5.90–$17.45$16.00--
$60.00Dec 18$16.40$19.40$17.90$13.61 10/29$9.70–$17.90$16.40--
$60.00Jan 15$18.20$20.30$19.25$16.00 10/30$8.55–$19.25$18.20--
$60.00Feb 19$18.70$21.50$20.10$15.52 10/29$10.00–$20.10$18.70--
$60.00Mar 19$18.80$22.30$20.55$15.67 10/28$11.00–$20.55$18.80--
$60.00May 21$20.50$24.00$22.25$12.95 10/13$13.00–$22.25$20.50--
$60.00Aug 20$22.50$25.90$24.20$16.96 09/29$14.45–$24.20$22.50--
$60.00Jan 21$25.00$29.50$27.25$20.40 10/27$17.25–$27.25$25.00--
$57.50Dec 18$18.70$21.80$20.25$14.70 10/28$11.60–$20.25$18.70--
$57.50Jan 15$19.30$22.80$21.05$13.90 10/27$10.10–$21.05$19.30--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Feb 19$5.00$8.90$6.95$12.30 10/23$6.95–$16.00$6.95--
$77.50Mar 19$6.10$9.90$8.00$15.00 09/29$8.00–$16.65$8.00--
$77.50Dec 15$15.50$20.00$17.75$20.87 09/15$17.75–$23.25$17.75--
$80.00Nov 20$3.70$6.00$4.85$6.90 10/30$4.85–$16.80$4.85--
$80.00Dec 18$5.10$7.80$6.45$10.90 10/28$6.45–$14.95$6.45--
$80.00Jan 15$5.30$8.00$6.65$17.60 10/13$6.65–$17.60$6.65--
$80.00Feb 19$6.30$10.10$8.20$16.80 10/01$8.20–$17.80$8.20--
$80.00Mar 19$7.50$11.20$9.35$16.10 09/17$9.35–$18.60$9.35--
$80.00Jan 21$13.00$17.50$15.25$16.40 10/30$15.25–$22.55$15.25--
$75.00Nov 20$0.90$3.80$2.35$2.90 10/30$2.35–$12.20$2.35342
$75.00Dec 18$2.30$5.40$3.85$8.80 10/27$3.85–$11.05$3.85338
$75.00Jan 15$2.90$6.40$4.65$6.05 10/30$4.65–$13.30$4.65--
$75.00Feb 19$3.90$7.70$5.80$12.90 10/01$5.80–$14.00$5.80--
$75.00Jan 21$10.50$15.00$12.75$18.00 10/08$12.75–$18.75$12.75--
$82.50Jan 21$14.50$19.00$16.75$18.50 09/03$16.75–$24.00$16.75--
$72.50Nov 20$0.20$3.20$1.70$4.70 10/29$1.70–$10.10$1.70--
$72.50Dec 18$1.95$4.50$3.23$6.50 10/28$3.23–$9.25$3.23--
$72.50Jan 15$1.65$5.50$3.58$6.00 10/29$3.58–$11.15$3.58--
$72.50Feb 19$2.75$6.70$4.72$8.90 10/23$4.72–$12.75$4.72--
$72.50Jan 21$9.00$14.00$11.50$12.77 10/30$11.50–$17.00$11.50--
$72.50Dec 15$12.50$17.50$15.00$17.90 09/10$15.00–$20.00$15.00--
$70.00Nov 20$0.45$1.75$1.10$1.60 10/30$1.10–$8.00$1.10283
$70.00Jan 15$2.00$4.10$3.05$4.70 10/29$3.05–$9.35$3.05250
$70.00Feb 19$1.95$5.70$3.83$8.30 10/23$3.83–$10.70$3.83--
$70.00Mar 19$3.20$6.80$5.00$10.05 09/28$5.00–$11.55$5.00--
$70.00May 21$4.70$8.40$6.55$7.00 09/04$6.55–$13.00$6.55--
$70.00Jan 21$8.00$12.50$10.25$14.48 10/05$10.25–$15.20$10.25--
$70.00Jan 19$12.00$16.50$14.25$16.75 10/22$14.25–$19.00$14.25--
$67.50Nov 20$0.15$2.45$1.30$5.08 10/12$0.75–$5.75$1.30--
$67.50Jan 15$0.90$4.20$2.55$7.10 09/21$2.55–$8.30$2.55--
$67.50Mar 19$2.90$6.00$4.45$9.40 09/29$4.45–$9.90$4.45--
$65.00Nov 20$0.10$0.60$0.35$0.60 10/30$0.35–$5.05$0.353.4K
$65.00Dec 18$0.05$2.40$1.22$2.50 10/29$0.98–$4.95$1.22--
$65.00Jan 15$1.30$2.60$1.95$3.20 10/29$1.83–$6.45$1.95167
$65.00Feb 19$1.90$2.95$2.42$3.90 10/28$2.42–$7.60$2.42--
$65.00Mar 19$2.15$4.90$3.53$7.80 09/29$3.53–$8.65$3.53--
$65.00Aug 20$5.30$7.90$6.60$10.40 10/12$6.60–$11.50$6.60--
$65.00Jan 21$6.50$10.50$8.50$9.20 10/30$8.50–$12.50$8.50--
$62.50Nov 20$0.10$0.35$0.22$0.30 10/30$0.22–$3.75$0.22--
$62.50Dec 18$0.30$1.25$0.78$3.20 10/19$0.78–$3.80$0.78--
$62.50Jan 15$0.45$2.10$1.28$2.35 10/29$1.28–$5.40$1.28--
$62.50Mar 19$1.50$4.70$3.10$4.70 10/28$3.08–$7.35$3.10--
$60.00Nov 20$0.00$0.75$0.38$0.25 10/30$0.18–$2.48$0.25--
$60.00Dec 18$0.05$1.00$0.53$2.30 10/19$0.53–$2.95$0.53--
$60.00Jan 15$0.50$1.45$0.98$1.85 10/29$0.93–$3.98$0.98136
$60.00Feb 19$0.00$3.30$1.65$3.30 10/23$1.55–$5.85$1.65--
$60.00May 21$1.50$5.20$3.35$7.21 09/25$3.35–$7.55$3.35--
$60.00Jan 21$4.00$9.00$6.50$9.00 10/06$6.50–$10.00$6.50--
$60.00Jan 19$7.50$12.50$10.00$14.10 10/06$10.00–$13.50$10.00--
$57.50Nov 20$0.00$0.75$0.38$0.95 10/16$0.23–$1.80$0.38--
$57.50Jan 15$0.00$2.75$1.38$1.25 10/29$0.55–$3.50$1.25--
$57.50Feb 19$0.00$3.00$1.50$4.14 10/13$1.50–$4.22$1.50--
$57.50Mar 19$0.95$2.55$1.75$4.12 10/16$1.70–$5.15$1.75--
$55.00Nov 20$0.00$1.35$0.68$0.38 10/19$0.15–$1.55$0.38--
$55.00Dec 18$0.00$1.95$0.98$1.20 10/19$0.38–$1.85$0.98--
$55.00Jan 15$0.00$2.60$1.30$1.40 10/26$0.53–$2.42$1.30--
$55.00Feb 19$0.00$2.80$1.40$0.60 10/29$1.35–$3.38$0.60--
$55.00Mar 19$1.10$1.50$1.30$3.33 09/15$1.30–$4.13$1.3049
$55.00May 21$0.70$3.70$2.20$3.40 10/29$2.20–$5.55$2.20--
$55.00Dec 15$5.00$10.00$7.50$8.00 09/21$7.50–$10.50$7.50--
$55.00Jan 19$5.50$10.50$8.00$11.40 10/06$8.00–$11.00$8.00--
$50.00Nov 20$0.00$2.15$1.08$0.50 09/29$0.28–$1.25$0.50--
$50.00Jan 15$0.00$0.75$0.38$1.20 10/14$0.38–$1.70$0.38--
$50.00Feb 19$0.00$2.50$1.25$0.75 10/29$0.80–$2.55$0.75--
$50.00Nov 19$0.50$4.60$2.55$3.62 10/29$2.55–$5.50$2.55--
$50.00Jan 21$1.50$6.00$3.75$5.50 09/28$3.75–$6.00$3.75--
$50.00Jan 19$4.10$9.00$6.55$8.34 10/14$6.50–$8.55$6.55--
$47.50Nov 20$0.00$2.15$1.08$0.10 10/16$0.33–$1.18$0.10--
$47.50Mar 19$0.00$2.60$1.30$1.90 10/01$0.93–$2.35$1.30--
$45.00Dec 18$0.00$2.15$1.08$0.25 10/19$0.28–$1.13$0.25--
$45.00Jan 15$0.00$0.95$0.48$0.47 10/07$0.35–$1.38$0.47--
$45.00Mar 19$0.00$2.35$1.18$1.10 10/22$0.90–$1.95$1.10--
$45.00Jan 21$0.00$5.00$2.50$4.00 10/02$2.50–$4.50$2.50--
$42.50Jan 15$0.00$2.20$1.10$0.36 10/07$0.40–$1.27$0.36--
$42.50Mar 19$0.00$2.35$1.18$1.35 09/30$0.80–$1.67$1.18--
$40.00Mar 19$0.00$2.25$1.13$0.43 09/14$0.55–$1.48$0.43--
$40.00Jan 21$0.00$5.00$2.50$2.40 10/05$2.50–$3.63$2.40--
$37.50Jan 19$0.60$5.50$3.05$4.30 10/02$3.05–$4.50$3.05--
$35.00Jan 19$0.00$4.00$2.00$3.30 10/02$2.00–$4.20$2.00--

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 245
Total Puts 68
Put/Call Ratio 0.28
Net Difference 177

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,203
Total Puts 7,299
Average Put/Call Ratio 1.41
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