Tour v536
BBIO
BRIDGEBIO PHARMA INC
$74.27 -4.65%
$73.00 (-1.71%)🌙
as of 11/05 06:16 PM
(11/4 18:20) ◀
|
Thursday, November 5, 2026 (6:16pm)
January 2026
|
▶ (11/6 18:12)
◀ 11/5 18:16 ▶

Option Volume

Detail
ℹ
Current (11/05) 394
Calls: 263 (67%)
Puts: 131 (33%)
Prior (11/04) 313
Calls: 245 (78%)
Puts: 68 (22%)
Current vs Prior +25.88%
Calls: +7.35% (Calls)
Puts: +92.65% (Puts)
Prior 7-Day Total 11,687
Calls: 4,321 (37%)
Puts: 7,366 (63%)
Prior 7-Day Average 1,669
Calls: 617 (37%)
Puts: 1,052 (63%)
Current vs Prior 7-Day Avg -76.40%
Calls: -57.39%
Puts: -87.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $191.6K
Calls: $154.2K (80%)
Puts: $37.4K (20%)
Prior (11/04) $142.2K
Calls: $132.0K (93%)
Puts: $10.1K (7%)
Current vs Prior +34.79%
Calls: +16.80%
Puts: +269.00%
Prior 7-Day Total $5.10M
Calls: $3.61M (71%)
Puts: $1.50M (29%)
Prior 7-Day Average $729.0K
Calls: $515.3K (71%)
Puts: $213.6K (29%)
Current vs Prior 7-Day Avg -73.71%
Calls: -70.08%
Puts: -82.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.50
Prior (11/04) 0.28
Current vs Prior +79.46%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -65.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 3,283
Calls: 2,849 (87%)
Puts: 434 (13%)
Prior (11/04) 7,932
Calls: 2,988 (38%)
Puts: 4,944 (62%)
Current vs Prior -58.61%
Prior 7-Day Total 113,950
Calls: 50,551 (44%)
Puts: 63,399 (56%)
Prior 7-Day Average 16,278
Calls: 7,221 (44%)
Puts: 9,057 (56%)
Current vs Prior 7-Day Avg -79.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.50% | 14.74%
Prior 10.27% | 14.64%
Current vs Prior +2.25% | +0.73%
Prior 7-Day Avg 10.87% | 14.80%
Current vs 7-Day Avg -3.42% | -0.38%
Prior 7-Day Eod 10.27% | 14.64%
Current vs 7-Day Eod +2.25% | +0.73%
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 50.73% | 46.42%
Calls: 48.47% | 47.96%
Puts: 52.99% | 44.88%
Current vs 7-Day Avg +2.44% | +1.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($154.2K) vs puts ($37.4K). Extreme bullish P/C ratio of 0.50 - heavy call buying (263 calls vs 131 puts). P/C ratio rising 79% - increased hedging/bearish positioning. Call-heavy open interest (2,849 calls vs 434 puts) suggests bullish positioning.

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 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. 5 found (avg delta 0.76, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Dec 1810.4013.20$11.8023.7%30.8621
$70.00Nov 205.207.60$6.4037.5%10.81--
$75.00Nov 202.254.20$3.2360.4%30.57--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 204.406.90$5.6544.2%201.0020
$75.00Nov 202.603.40$3.0026.7%730.56339

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 260, top 73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 200.701.45$1.0869.4%650.28329
$80.00Dec 182.503.20$2.8524.6%450.3984
$87.50Nov 200.000.45$0.23195.7%370.0737
$75.00Nov 202.254.20$3.2360.4%30.57--
$65.00Dec 1810.4013.20$11.8023.7%30.8621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 202.603.40$3.0026.7%730.56339
$80.00Nov 204.406.90$5.6544.2%201.0020
$67.50Nov 200.400.85$0.6371.4%20.15--
$70.00Nov 200.601.60$1.1090.9%20.25--
$62.50Dec 180.651.10$0.8851.1%20.13--

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. 11 found (best R:R 0.89, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$80.00Dec 18$8.95$6.05$8.9586%0.68$73.95
$70.00$75.00Nov 20$3.17$1.83$3.1781%0.58$73.17
$80.00$90.00Dec 18$1.72$8.28$1.7239%4.81$81.72
$80.00$85.00Nov 20$0.55$4.45$0.5528%8.09$80.55
$85.00$87.50Nov 20$0.30$2.20$0.3014%7.33$85.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Nov 20$2.65$2.35$2.65100%0.89$77.35
$70.00$67.50Nov 20$0.47$2.03$0.4725%4.32$69.53
$65.00$62.50Dec 18$0.39$2.11$0.3918%5.41$64.61
$75.00$70.00Nov 20$1.90$3.10$1.9056%1.63$73.10
$72.50$65.00Dec 18$2.28$5.22$2.2840%2.29$70.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.44, avg 0.30)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$80.00Nov 20$2.15$2.15$2.8543%0.75$77.15
$85.00$87.50Nov 20$0.30$0.30$2.2086%0.14$85.30
$80.00$85.00Nov 20$0.55$0.55$4.4572%0.12$80.55
$80.00$90.00Dec 18$1.72$1.72$8.2861%0.21$81.72
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$65.00Dec 18$2.28$2.28$5.2260%0.44$70.22
$70.00$67.50Nov 20$0.47$0.47$2.0375%0.23$69.53
$65.00$62.50Dec 18$0.39$0.39$2.1182%0.18$64.61

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 8.39% of stock, avg 9.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Nov 20$3.23$3.00$6.23$68.77$81.238.39%
$80.00Nov 20$1.08$5.65$6.73$73.27$86.739.06%
$70.00Nov 20$6.40$1.10$7.50$62.50$77.5010.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.16% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$67.50Nov 20$0.23$0.63$0.86$66.64$88.36
$85.00$67.50Nov 20$0.53$0.63$1.16$66.34$86.16
$87.50$70.00Nov 20$0.23$1.10$1.33$68.67$88.83
$85.00$70.00Nov 20$0.53$1.10$1.63$68.37$86.63
$80.00$67.50Nov 20$1.08$0.63$1.71$65.79$81.71
$90.00$62.50Dec 18$1.13$0.88$2.01$60.49$92.01
$80.00$70.00Nov 20$1.08$1.10$2.18$67.82$82.18
$90.00$65.00Dec 18$1.13$1.27$2.40$62.60$92.40
$80.00$62.50Dec 18$2.85$0.88$3.73$58.77$83.73
$80.00$65.00Dec 18$2.85$1.27$4.12$60.88$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.45, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
68/7085/88Nov 20$0.77$1.7361%0.45$69.23$85.77
68/7080/85Nov 20$1.02$3.9847%0.26$68.98$81.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.67, cheapest $0.75)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$1.02$3.9853%3.90
$75.00$80.00$85.00Nov 20$1.60$3.4043%2.13
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.75$4.2575%5.67

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 $-0.06, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$0.06$4.94
$65.00$80.001:2Dec 18$6.10$8.90
$80.00$90.001:2Dec 18$0.59$9.41
$80.00$85.001:2Nov 20$0.02$4.98
$75.00$80.001:2Nov 20$1.07$3.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 20-$0.35$4.65
$70.00$67.501:2Nov 20-$0.16$2.34
$65.00$62.501:2Dec 18-$0.49$2.01
$75.00$70.001:2Nov 20$0.80$4.20
$72.50$65.001:2Dec 18$1.01$6.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.37%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Dec 18$2.500.397.7%3.37%11.08%4584
$90.00Dec 18$0.350.1821.2%0.47%21.65%235
$75.00Nov 20$2.250.571.0%3.03%4.01%3--
$80.00Nov 20$0.700.287.7%0.94%8.66%65329
$85.00Nov 20$0.150.1414.4%0.20%14.65%2211

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 $60.00 02-19 call last traded $15.52 on 10/29 (now $16.70/$18.30) — try a limit near $16.70. Also watch the $62.50 01-15 call last traded $9.70 on 09/25 (now $13.60/$16.00) — try a limit near $13.60; the $60.00 05-21 call last traded $12.95 on 10/13 (now $18.60/$22.20) — try a limit near $18.60. Most tradeable put: the $75.00 11-20 put last traded $2.90 on 10/30 (now $2.60/$3.40) — try a limit near $2.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$2.25$4.20$3.23$3.20 10/30$0.95–$4.35$3.20--
$75.00Dec 18$4.50$6.70$5.60$5.20 10/30$2.88–$6.20$5.20--
$75.00Jan 15$5.00$6.80$5.90$6.05 10/30$3.08–$8.00$5.90600
$75.00Feb 19$5.90$9.90$7.90$9.50 09/14$4.03–$9.15$7.90--
$75.00Mar 19$7.30$11.00$9.15$4.78 10/14$4.75–$10.45$7.30--
$75.00May 21$9.80$13.70$11.75$6.50 10/13$6.80–$13.00$9.80--
$75.00Nov 19$14.00$18.50$16.25$10.52 10/14$10.00–$17.75$14.00--
$75.00Jan 21$15.00$19.50$17.25$13.40 09/21$11.25–$19.25$15.00--
$75.00Dec 15$21.00$25.50$23.25$20.00 09/17$16.90–$25.25$21.00--
$75.00Jan 19$21.50$26.50$24.00$21.50 10/28$17.80–$26.25$21.50--
$72.50Nov 20$3.60$6.00$4.80$4.20 10/30$1.53–$5.95$4.20--
$72.50Dec 18$5.50$8.00$6.75$6.30 10/30$3.30–$7.30$6.30--
$72.50Jan 15$5.50$9.20$7.35$4.80 10/27$3.65–$9.10$5.50--
$72.50Feb 19$7.30$11.20$9.25$6.20 10/23$4.60–$10.60$7.30--
$72.50Mar 19$8.50$12.20$10.35$7.35 10/23$5.55–$11.85$8.50--
$72.50Jan 21$16.00$20.50$18.25$21.64 09/09$12.00–$20.25$18.25--
$72.50Jan 19$22.50$27.50$25.00$20.90 10/27$18.25–$27.25$22.50--
$77.50Nov 20$1.15$3.00$2.08$2.20 10/30$0.75–$3.15$2.08--
$77.50Dec 18$3.10$5.60$4.35$2.02 10/26$2.28–$4.95$3.10--
$77.50Jan 15$3.10$6.80$4.95$3.50 10/19$2.32–$5.85$3.50--
$77.50Dec 15$20.00$24.50$22.25$22.62 09/15$16.00–$24.25$22.25--
$70.00Nov 20$5.20$7.60$6.40$6.30 10/30$1.88–$7.75$6.30--
$70.00Dec 18$7.00$9.50$8.25$4.93 10/28$4.33–$9.15$7.00--
$70.00Jan 15$8.30$10.70$9.50$8.40 10/30$3.88–$11.30$8.40850
$70.00Feb 19$8.70$12.50$10.60$7.00 10/22$5.55–$12.80$8.70--
$70.00Mar 19$10.00$13.60$11.80$8.66 10/27$6.45–$13.25$10.00--
$70.00May 21$12.20$16.10$14.15$12.00 10/29$8.40–$15.20$12.20--
$70.00Aug 20$15.10$18.50$16.80$12.28 10/23$10.15–$17.95$15.10--
$70.00Nov 19$16.00$20.50$18.25$14.40 10/22$12.00–$20.25$16.00--
$70.00Jan 21$17.00$22.00$19.50$14.70 10/05$12.95–$21.75$17.00--
$70.00Jan 19$24.00$28.50$26.25$20.40 10/12$19.00–$28.25$24.00--
$80.00Nov 20$0.70$1.45$1.08$1.35 10/30$0.45–$2.03$1.08329
$80.00Dec 18$2.50$3.20$2.85$3.15 10/30$1.70–$3.48$2.8584
$80.00Jan 15$2.10$5.80$3.95$3.90 10/30$1.95–$5.30$3.90--
$80.00Feb 19$4.00$6.20$5.10$5.42 10/30$2.95–$6.70$5.1064
$80.00Mar 19$5.10$8.80$6.95$4.00 10/08$3.75–$7.95$5.10--
$80.00May 21$7.80$11.50$9.65$9.25 10/30$5.40–$10.30$9.25--
$80.00Aug 20$10.20$14.00$12.10$11.00 10/30$6.85–$13.30$11.00--
$80.00Jan 21$12.90$17.50$15.20$14.90 10/30$10.05–$16.75$14.90--
$80.00Dec 15$19.00$23.50$21.25$16.82 10/12$15.25–$23.25$19.00--
$80.00Jan 19$20.00$24.50$22.25$18.78 09/28$15.75–$24.25$20.00--
$67.50Nov 20$7.30$9.70$8.50$7.72 10/30$2.83–$10.00$7.72--
$67.50Jan 15$9.80$12.30$11.05$8.00 10/28$5.25–$13.00$9.80--
$67.50Feb 19$10.20$14.00$12.10$11.50 10/30$6.40–$14.30$11.50--
$67.50Mar 19$11.60$15.10$13.35$9.50 10/23$7.45–$15.00$11.60--
$67.50May 21$13.60$17.50$15.55$12.00 10/28$9.40–$17.25$13.60--
$67.50Aug 20$15.80$19.70$17.75$14.10 10/22$11.05–$19.30$15.80--
$67.50Jan 21$18.50$23.00$20.75$17.00 10/19$14.10–$22.75$18.50--
$67.50Jan 19$25.00$29.50$27.25$23.00 10/22$20.00–$29.75$25.00--
$82.50Nov 20$0.05$0.70$0.38$0.77 10/30$0.33–$1.75$0.38--
$82.50Jan 15$1.70$5.10$3.40$2.52 09/24$1.60–$4.05$2.52--
$82.50Mar 19$4.80$7.90$6.35$4.30 09/30$3.13–$6.85$4.80--
$82.50May 21$6.70$10.70$8.70$6.60 10/29$4.70–$9.55$6.70--
$82.50Aug 20$9.30$13.00$11.15$10.90 10/30$6.20–$12.25$10.90--
$82.50Dec 15$18.00$23.00$20.50$23.36 09/09$14.55–$22.25$20.50--
$65.00Nov 20$9.30$11.90$10.60$8.88 10/30$3.18–$12.35$9.30--
$65.00Dec 18$10.40$13.20$11.80$11.70 10/30$6.60–$13.80$11.7021
$65.00Jan 15$11.50$14.10$12.80$10.87 10/29$6.10–$14.95$11.50--
$65.00Feb 19$11.80$15.70$13.75$10.20 10/27$7.40–$16.10$11.80--
$65.00May 21$15.10$19.00$17.05$14.10 10/28$10.50–$18.80$15.10--
$65.00Aug 20$17.60$21.10$19.35$19.00 10/30$12.15–$20.85$19.00--
$65.00Jan 21$19.50$24.50$22.00$18.40 10/27$15.00–$24.35$19.50126
$65.00Dec 15$25.50$30.00$27.75$23.00 09/28$20.45–$30.25$25.50--
$85.00Nov 20$0.15$0.90$0.53$0.45 10/30$0.18–$1.03$0.45211
$85.00Jan 15$1.15$3.80$2.47$2.58 10/30$1.43–$3.68$2.47--
$85.00Mar 19$3.40$7.10$5.25$2.43 10/14$2.42–$5.90$3.40--
$85.00Jan 21$11.00$15.50$13.25$13.50 10/30$8.55–$14.75$13.25--
$85.00Dec 15$17.50$22.00$19.75$20.25 09/11$13.75–$21.75$19.75--
$85.00Jan 19$18.00$22.50$20.25$14.75 10/14$14.50–$22.25$18.00--
$62.50Nov 20$11.50$14.20$12.85$5.80 10/14$4.50–$15.00$11.50--
$62.50Dec 18$12.70$15.20$13.95$12.50 10/30$8.05–$15.30$12.70--
$62.50Jan 15$13.60$16.00$14.80$9.70 09/25$7.50–$17.00$13.6013
$62.50Nov 19$20.10$24.50$22.30$20.10 10/29$15.00–$24.75$20.10--
$62.50Jan 21$21.00$25.50$23.25$18.16 10/05$16.00–$25.75$21.00--
$62.50Jan 19$27.00$32.00$29.50$30.40 09/14$22.00–$32.00$29.50--
$87.50Nov 20$0.00$0.45$0.23$0.50 09/21$0.23–$1.30$0.2337
$87.50Feb 19$1.85$5.30$3.58$2.74 10/29$1.60–$3.65$2.74--
$87.50Mar 19$2.95$6.40$4.68$3.20 10/22$2.30–$5.05$3.20--
$60.00Nov 20$13.80$16.60$15.20$14.17 10/30$5.90–$17.45$14.17--
$60.00Dec 18$14.80$17.40$16.10$13.61 10/29$9.70–$17.90$14.80--
$60.00Jan 15$15.60$18.10$16.85$16.00 10/30$8.55–$19.25$16.00--
$60.00Feb 19$16.70$18.30$17.50$15.52 10/29$10.00–$20.10$16.70163
$60.00Mar 19$16.40$20.20$18.30$15.67 10/28$11.00–$20.55$16.40--
$60.00May 21$18.60$22.20$20.40$12.95 10/13$13.00–$22.25$18.607
$60.00Aug 20$20.30$24.00$22.15$16.96 09/29$14.45–$24.20$20.30--
$60.00Jan 21$22.50$27.00$24.75$20.40 10/27$17.25–$27.25$22.50--
$90.00Nov 20$0.00$0.60$0.30$0.38 10/30$0.20–$1.20$0.30--
$90.00Dec 18$0.35$1.90$1.13$1.00 10/29$0.50–$1.58$1.0035
$90.00Jan 15$0.30$3.30$1.80$1.80 10/05$0.95–$1.80$1.80--
$90.00Feb 19$1.45$4.80$3.13$2.24 10/06$1.27–$3.13$2.24--
$90.00Mar 19$2.25$5.90$4.08$2.60 09/29$1.92–$4.40$2.60--
$90.00May 21$4.90$8.30$6.60$4.21 10/22$3.10–$6.95$4.9031
$90.00Nov 19$9.00$12.80$10.90$10.56 10/30$6.00–$11.60$10.5621
$90.00Jan 21$9.00$14.00$11.50$11.75 10/30$7.30–$13.00$11.50--
$57.50Dec 18$16.80$19.70$18.25$14.70 10/28$11.60–$20.25$16.80--
$57.50Jan 15$16.60$20.30$18.45$13.90 10/27$10.10–$21.05$16.60--
$92.50Nov 20$0.00$1.75$0.88$1.60 09/04$0.30–$1.20$0.88--
$40.00Nov 20$33.10$36.40$34.75--$34.75–$34.75—$33.109
$35.00Jan 15$38.20$41.90$40.05--$40.05–$40.05—$38.20238
$125.00Dec 15$9.20$12.00$10.60--$10.60–$10.60—$9.2010
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$2.60$3.40$3.00$2.90 10/30$2.35–$12.20$2.90339
$75.00Dec 18$3.00$5.40$4.20$8.80 10/27$3.85–$11.05$4.20--
$75.00Jan 15$3.60$7.10$5.35$6.05 10/30$4.65–$13.30$5.35--
$75.00Feb 19$5.30$9.00$7.15$12.90 10/01$5.80–$14.00$7.15--
$75.00Jan 21$11.50$16.30$13.90$18.00 10/08$12.75–$18.75$13.90--
$72.50Nov 20$0.75$2.35$1.55$4.70 10/29$1.55–$10.10$1.55--
$72.50Dec 18$3.10$4.00$3.55$6.50 10/28$3.23–$9.25$3.55--
$72.50Jan 15$3.30$6.30$4.80$6.00 10/29$3.58–$11.15$4.80--
$72.50Feb 19$4.20$8.10$6.15$8.90 10/23$4.72–$12.75$6.15--
$72.50Jan 21$10.50$15.00$12.75$12.77 10/30$11.50–$17.00$12.75--
$72.50Dec 15$14.00$18.50$16.25$17.90 09/10$15.00–$20.00$16.25--
$77.50Feb 19$6.50$9.90$8.20$12.30 10/23$6.95–$16.00$8.20--
$77.50Mar 19$7.60$11.00$9.30$15.00 09/29$8.00–$16.65$9.30--
$77.50Dec 15$16.50$21.50$19.00$20.87 09/15$17.75–$23.25$19.00--
$70.00Nov 20$0.60$1.60$1.10$1.60 10/30$1.10–$8.00$1.10--
$70.00Jan 15$2.55$4.60$3.58$4.70 10/29$3.05–$9.35$3.58--
$70.00Feb 19$3.10$7.20$5.15$8.30 10/23$3.83–$10.70$5.15--
$70.00Mar 19$4.20$7.40$5.80$10.05 09/28$5.00–$11.55$5.80--
$70.00May 21$5.90$9.30$7.60$7.00 09/04$6.55–$13.00$7.00--
$70.00Jan 21$9.00$14.00$11.50$14.48 10/05$10.25–$15.20$11.50--
$70.00Jan 19$13.00$18.00$15.50$16.75 10/22$14.25–$19.00$15.50--
$80.00Nov 20$4.40$6.90$5.65$6.90 10/30$4.85–$16.80$5.6520
$80.00Dec 18$5.80$8.80$7.30$10.90 10/28$6.45–$14.95$7.30--
$80.00Jan 15$6.60$10.50$8.55$17.60 10/13$6.65–$17.60$8.55--
$80.00Feb 19$8.00$11.20$9.60$16.80 10/01$8.20–$17.80$9.60--
$80.00Mar 19$9.00$13.10$11.05$16.10 09/17$9.35–$18.60$11.05--
$80.00Jan 21$14.50$19.00$16.75$16.40 10/30$15.25–$22.55$16.40--
$67.50Nov 20$0.40$0.85$0.63$5.08 10/12$0.63–$5.75$0.63--
$67.50Jan 15$1.90$4.30$3.10$7.10 09/21$2.55–$8.30$3.10--
$67.50Mar 19$3.00$5.80$4.40$9.40 09/29$4.40–$9.90$4.40--
$82.50Jan 21$16.00$20.50$18.25$18.50 09/03$16.75–$24.00$18.25--
$65.00Nov 20$0.15$0.55$0.35$0.60 10/30$0.35–$5.05$0.35--
$65.00Dec 18$0.90$1.65$1.27$2.50 10/29$0.98–$4.95$1.27--
$65.00Jan 15$0.10$2.60$1.35$3.20 10/29$1.35–$6.45$1.35--
$65.00Feb 19$2.95$4.10$3.53$3.90 10/28$2.42–$7.60$3.53--
$65.00Mar 19$2.05$6.10$4.07$7.80 09/29$3.53–$8.65$4.07--
$65.00Aug 20$5.10$9.20$7.15$10.40 10/12$6.60–$11.50$7.15--
$65.00Jan 21$6.50$11.50$9.00$9.20 10/30$8.50–$12.50$9.00--
$62.50Nov 20$0.00$0.75$0.38$0.30 10/30$0.22–$3.75$0.30--
$62.50Dec 18$0.65$1.10$0.88$3.20 10/19$0.78–$3.80$0.88--
$62.50Jan 15$0.35$2.70$1.53$2.35 10/29$1.28–$5.40$1.53--
$62.50Mar 19$1.25$5.30$3.28$4.70 10/28$3.08–$7.35$3.28--
$60.00Nov 20$0.05$0.35$0.20$0.25 10/30$0.18–$2.48$0.20--
$60.00Dec 18$0.30$2.35$1.33$2.30 10/19$0.53–$2.95$1.33--
$60.00Jan 15$0.90$1.85$1.38$1.85 10/29$0.93–$3.98$1.38--
$60.00Feb 19$0.40$3.80$2.10$3.30 10/23$1.55–$5.85$2.10--
$60.00May 21$2.15$6.00$4.08$7.21 09/25$3.35–$7.55$4.08--
$60.00Jan 21$4.50$9.50$7.00$9.00 10/06$6.50–$10.00$7.00--
$60.00Jan 19$8.50$13.00$10.75$14.10 10/06$10.00–$13.50$10.75--
$57.50Nov 20$0.00$0.75$0.38$0.95 10/16$0.23–$1.80$0.38--
$57.50Jan 15$0.60$0.90$0.75$1.25 10/29$0.55–$3.50$0.75--
$57.50Feb 19$0.00$3.10$1.55$4.14 10/13$1.50–$4.22$1.55--
$57.50Mar 19$1.00$4.00$2.50$4.12 10/16$1.70–$5.15$2.50--
$55.00Nov 20$0.00$1.60$0.80$0.38 10/19$0.15–$1.48$0.38--
$55.00Dec 18$0.10$0.75$0.43$1.20 10/19$0.38–$1.85$0.43--
$55.00Jan 15$0.00$1.00$0.50$1.40 10/26$0.50–$2.42$0.50--
$55.00Feb 19$0.05$3.30$1.67$0.60 10/29$1.35–$3.38$0.60--
$55.00Mar 19$1.35$1.90$1.63$3.33 09/15$1.30–$4.13$1.6351
$55.00May 21$0.85$4.40$2.63$3.40 10/29$2.20–$5.55$2.63--
$55.00Dec 15$6.00$11.00$8.50$8.00 09/21$7.50–$10.50$8.00--
$55.00Jan 19$6.10$11.00$8.55$11.40 10/06$8.00–$11.00$8.55--
$50.00Nov 20$0.00$1.95$0.98$0.50 09/29$0.28–$1.25$0.50--
$50.00Jan 15$0.00$0.85$0.43$1.20 10/14$0.38–$1.55$0.43--
$50.00Feb 19$0.00$2.85$1.43$0.75 10/29$0.80–$2.55$0.75--
$50.00Nov 19$1.00$5.10$3.05$3.62 10/29$2.55–$5.50$3.05--
$50.00Jan 21$1.50$6.50$4.00$5.50 09/28$3.75–$6.00$4.00--
$50.00Jan 19$4.50$9.50$7.00$8.34 10/14$6.50–$8.55$7.00--
$47.50Nov 20$0.00$1.15$0.57$0.10 10/16$0.33–$1.18$0.10--
$47.50Mar 19$0.00$2.90$1.45$1.90 10/01$0.93–$2.35$1.45--
$45.00Dec 18$0.00$1.75$0.88$0.25 10/19$0.28–$1.13$0.25--
$45.00Jan 15$0.00$0.80$0.40$0.47 10/07$0.35–$1.35$0.40--
$45.00Mar 19$0.25$1.20$0.73$1.10 10/22$0.73–$1.95$0.73--
$45.00Jan 21$0.50$5.50$3.00$4.00 10/02$2.50–$4.50$3.00--
$42.50Jan 15$0.00$0.55$0.28$0.36 10/07$0.28–$1.23$0.28--
$42.50Mar 19$0.25$0.95$0.60$1.35 09/30$0.60–$1.67$0.6024
$40.00Mar 19$0.00$0.95$0.48$0.43 09/14$0.48–$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$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 263
Total Puts 131
Put/Call Ratio 0.50
Net Difference 132

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,321
Total Puts 7,366
Average Put/Call Ratio 1.45
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