Tour v536
BBIO
BRIDGEBIO PHARMA INC
$74.29 +0.03%
$75.00 (+0.96%)🌙
as of 11/06 06:12 PM
(11/5 18:16) ◀
|
Friday, November 6, 2026 (6:12pm)
January 2026
|
▶
◀ 11/6 18:12

Option Volume

Detail
ℹ
Current (11/06) 228
Calls: 145 (64%)
Puts: 83 (36%)
Prior (11/05) 394
Calls: 263 (67%)
Puts: 131 (33%)
Current vs Prior -42.13%
Calls: -44.87% (Calls)
Puts: -36.64% (Puts)
Prior 7-Day Total 11,298
Calls: 3,827 (34%)
Puts: 7,471 (66%)
Prior 7-Day Average 1,614
Calls: 546 (34%)
Puts: 1,067 (66%)
Current vs Prior 7-Day Avg -85.87%
Calls: -73.48%
Puts: -92.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $288.0K
Calls: $258.1K (90%)
Puts: $29.9K (10%)
Prior (11/05) $191.6K
Calls: $154.2K (80%)
Puts: $37.4K (20%)
Current vs Prior +50.29%
Calls: +67.39%
Puts: -20.17%
Prior 7-Day Total $4.60M
Calls: $3.08M (67%)
Puts: $1.52M (33%)
Prior 7-Day Average $657.4K
Calls: $440.6K (67%)
Puts: $216.7K (33%)
Current vs Prior 7-Day Avg -56.19%
Calls: -41.42%
Puts: -86.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.57
Prior (11/05) 0.50
Current vs Prior +14.92%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -62.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 6,511
Calls: 3,087 (47%)
Puts: 3,424 (53%)
Prior (11/05) 3,283
Calls: 2,849 (87%)
Puts: 434 (13%)
Current vs Prior +98.32%
Prior 7-Day Total 112,083
Calls: 49,568 (44%)
Puts: 62,515 (56%)
Prior 7-Day Average 16,011
Calls: 7,081 (44%)
Puts: 8,930 (56%)
Current vs Prior 7-Day Avg -59.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 9.83% | 14.07%9.83% | 14.07%
Prior 10.50% | 14.74%10.50% | 14.74%
Current vs Prior -6.44% | -4.59%-6.43% | -4.59%
Prior 7-Day Avg 10.59% | 14.62%10.59% | 14.62%
Current vs 7-Day Avg -7.18% | -3.78%-7.18% | -3.78%
Prior 7-Day Eod 10.50% | 14.74%10.50% | 14.74%
Current vs 7-Day Eod -6.44% | -4.59%-6.43% | -4.59%
Sentiment BULLISHBULLISH

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 54.56% | 47.49%
Calls: 50.96% | 48.62%
Puts: 58.16% | 46.37%
Current vs 7-Day Avg -4.75% | -0.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($258.1K) vs puts ($29.9K). Elevated premium activity with dollar volume up 50% vs prior. Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.57.

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 NEUTRAL
Prior BULLISH
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 0.64, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 205.007.10$6.0534.7%40.72--
$75.00Dec 184.105.40$4.7527.4%80.52868
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 205.107.20$6.1534.1%310.7926
$75.00Nov 202.404.00$3.2050.0%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 106, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 200.802.20$1.5093.3%220.34300
$75.00Nov 201.902.90$2.4041.7%200.48912
$75.00Dec 184.105.40$4.7527.4%80.52868
$85.00Nov 200.150.65$0.40125.0%50.11213
$70.00Nov 205.007.10$6.0534.7%40.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 205.107.20$6.1534.1%310.7926
$60.00Dec 180.350.85$0.6083.3%50.0921
$70.00Dec 181.903.20$2.5551.0%30.31--
$62.50Nov 200.000.75$0.38197.4%10.08--
$65.00Nov 200.250.80$0.53103.8%10.123.4K

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 7.9%, max 7.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Nov 20Dec 1848.1%44.5%7.9%281.8K
PUTS (0)
No puts found

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 4.34)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Dec 18$2.07$2.93$2.0752%1.42$77.07
$75.00$77.50Nov 20$0.90$1.60$0.9048%1.78$75.90
$77.50$85.00Nov 20$1.10$6.40$1.1034%5.82$78.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Nov 20$2.95$2.05$2.9579%0.69$77.05
$75.00$72.50Nov 20$0.85$1.65$0.8553%1.94$74.15
$65.00$62.50Nov 20$0.15$2.35$0.1512%15.67$64.85
$67.50$65.00Nov 20$0.27$2.23$0.2718%8.26$67.23
$72.50$70.00Dec 18$1.00$1.50$1.0039%1.50$71.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.24, avg 0.37)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$85.00Nov 20$1.10$1.10$6.4066%0.17$78.60
$75.00$77.50Nov 20$0.90$0.90$1.6052%0.56$75.90
$75.00$80.00Dec 18$2.07$2.07$2.9348%0.71$77.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$60.00Dec 18$1.95$1.95$8.0569%0.24$68.05
$72.50$67.50Nov 20$1.55$1.55$3.4561%0.45$70.95
$72.50$70.00Dec 18$1.00$1.00$1.5061%0.67$71.50
$67.50$65.00Nov 20$0.27$0.27$2.2382%0.12$67.23
$65.00$62.50Nov 20$0.15$0.15$2.3588%0.06$64.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.77, cheapest $1.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Nov 20Dec 18$2.3548.1%44.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Nov 20Dec 18$1.2054.0%46.4%

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%
$75.00Nov 20$2.40$3.20$5.60$69.40$80.607.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.05% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$62.50Nov 20$0.40$0.38$0.78$61.72$85.78
$85.00$65.00Nov 20$0.40$0.53$0.93$64.07$85.93
$85.00$67.50Nov 20$0.40$0.80$1.20$66.30$86.20
$77.50$62.50Nov 20$1.50$0.38$1.88$60.62$79.38
$77.50$65.00Nov 20$1.50$0.53$2.03$62.97$79.53
$77.50$67.50Nov 20$1.50$0.80$2.30$65.20$79.80
$85.00$72.50Nov 20$0.40$2.35$2.75$69.75$87.75
$77.50$72.50Nov 20$1.50$2.35$3.85$68.65$81.35
$80.00$60.00Dec 18$2.68$0.60$3.28$56.72$83.28
$75.00$65.00Nov 20$2.40$0.53$2.93$62.07$77.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.20, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6578/85Nov 20$1.25$6.2554%0.20$63.75$78.75
65/6878/85Nov 20$1.37$6.1349%0.22$66.13$78.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 19.83, cheapest $0.12)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Nov 20$0.12$2.3810%19.83

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 $-0.25, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Dec 18-$0.61$4.39
$75.00$77.501:2Nov 20-$0.60$1.90
$70.00$75.001:2Nov 20$1.25$3.75
$77.50$85.001:2Nov 20$0.70$6.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 20-$0.25$4.75
$67.50$65.001:2Nov 20-$0.26$2.24
$65.00$62.501:2Nov 20-$0.23$2.27
$75.00$72.501:2Nov 20-$1.50$1.00
$72.50$70.001:2Dec 18-$1.55$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.52%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Dec 18$4.100.521.0%5.52%6.47%8868
$80.00Dec 18$2.050.367.7%2.76%10.45%294
$75.00Nov 20$1.900.481.0%2.56%3.51%20912
$77.50Nov 20$0.800.344.3%1.08%5.40%22300
$85.00Nov 20$0.150.1114.4%0.20%14.62%5213

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. 176 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 01-15 call last traded $16.00 on 10/30 (now $14.70/$17.50) — try a limit near $16.00. Also watch the $75.00 12-18 call last traded $5.20 on 10/30 (now $4.10/$5.40) — try a limit near $4.75; the $70.00 03-19 call last traded $8.66 on 10/27 (now $9.30/$12.70) — try a limit near $9.30. Most tradeable put: the $80.00 11-20 put last traded $6.90 on 10/30 (now $5.10/$7.20) — try a limit near $6.15.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$1.90$2.90$2.40$3.20 10/30$0.95–$4.35$2.40912
$75.00Dec 18$4.10$5.40$4.75$5.20 10/30$2.88–$6.20$4.75868
$75.00Jan 15$3.70$7.80$5.75$6.05 10/30$3.08–$8.00$5.75--
$75.00Feb 19$5.40$9.60$7.50$9.50 09/14$4.03–$9.15$7.50--
$75.00Mar 19$6.70$10.00$8.35$4.78 10/14$4.75–$10.45$6.70--
$75.00May 21$9.00$13.20$11.10$6.50 10/13$6.80–$13.00$9.00--
$75.00Nov 19$13.50$18.50$16.00$10.52 10/14$10.00–$17.75$13.50--
$75.00Jan 21$14.50$19.50$17.00$13.40 09/21$11.25–$19.25$14.50--
$75.00Dec 15$21.00$26.00$23.50$20.00 09/17$16.90–$25.25$21.00--
$75.00Jan 19$21.60$26.50$24.05$21.50 10/28$17.80–$26.25$21.60--
$72.50Nov 20$3.00$5.20$4.10$4.20 10/30$1.53–$5.95$4.10--
$72.50Dec 18$4.80$6.90$5.85$6.30 10/30$3.30–$7.30$5.85--
$72.50Jan 15$5.50$8.90$7.20$4.80 10/27$3.65–$9.10$5.50--
$72.50Feb 19$6.50$10.60$8.55$6.20 10/23$4.60–$10.60$6.50--
$72.50Mar 19$8.50$11.60$10.05$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$0.80$2.20$1.50$2.20 10/30$0.75–$3.15$1.50300
$77.50Dec 18$2.00$5.10$3.55$2.02 10/26$2.28–$4.95$2.02--
$77.50Jan 15$3.10$5.60$4.35$3.50 10/19$2.32–$5.85$3.50--
$77.50Dec 15$20.00$25.00$22.50$22.62 09/15$16.00–$24.25$22.50--
$70.00Nov 20$5.00$7.10$6.05$6.30 10/30$1.88–$7.75$6.05--
$70.00Dec 18$6.20$8.60$7.40$4.93 10/28$4.33–$9.15$6.20--
$70.00Jan 15$7.10$10.50$8.80$8.40 10/30$3.88–$11.30$8.40--
$70.00Feb 19$7.90$11.80$9.85$7.00 10/22$5.55–$12.80$7.90--
$70.00Mar 19$9.30$12.70$11.00$8.66 10/27$6.45–$13.25$9.30111
$70.00May 21$11.50$15.50$13.50$12.00 10/29$8.40–$15.20$12.00--
$70.00Aug 20$14.80$18.10$16.45$12.28 10/23$10.15–$17.95$14.80--
$70.00Nov 19$16.00$21.00$18.50$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$23.50$28.50$26.00$20.40 10/12$19.00–$28.25$23.50--
$80.00Nov 20$0.05$1.35$0.70$1.35 10/30$0.45–$2.03$0.70--
$80.00Dec 18$2.05$3.30$2.68$3.15 10/30$1.70–$3.48$2.6894
$80.00Jan 15$1.75$5.10$3.43$3.90 10/30$1.95–$5.30$3.43152
$80.00Feb 19$4.20$7.50$5.85$5.42 10/30$2.95–$6.70$5.42--
$80.00Mar 19$4.80$9.00$6.90$4.00 10/08$3.75–$7.95$4.80--
$80.00May 21$7.10$11.20$9.15$9.25 10/30$5.40–$10.30$9.15--
$80.00Aug 20$10.50$14.00$12.25$11.00 10/30$6.85–$13.30$11.00--
$80.00Jan 21$12.50$17.50$15.00$14.90 10/30$10.05–$16.75$14.90--
$80.00Dec 15$19.00$24.00$21.50$16.82 10/12$15.25–$23.25$19.00--
$80.00Jan 19$19.50$24.50$22.00$18.78 09/28$15.75–$24.25$19.50--
$67.50Nov 20$6.70$9.20$7.95$7.72 10/30$2.83–$10.00$7.72--
$67.50Jan 15$9.00$11.60$10.30$8.00 10/28$5.25–$13.00$9.00--
$67.50Feb 19$9.50$13.50$11.50$11.50 10/30$6.40–$14.30$11.50--
$67.50Mar 19$10.90$15.00$12.95$9.50 10/23$7.45–$15.00$10.90--
$67.50May 21$13.00$16.90$14.95$12.00 10/28$9.40–$17.25$13.00--
$67.50Aug 20$15.50$19.50$17.50$14.10 10/22$11.05–$19.30$15.50--
$67.50Jan 21$18.00$23.00$20.50$17.00 10/19$14.10–$22.75$18.00--
$67.50Jan 19$25.00$29.50$27.25$23.00 10/22$20.00–$29.75$25.00--
$82.50Nov 20$0.15$0.90$0.53$0.77 10/30$0.33–$1.48$0.53--
$82.50Jan 15$1.50$3.70$2.60$2.52 09/24$1.60–$4.05$2.52--
$82.50Mar 19$3.90$8.10$6.00$4.30 09/30$3.13–$6.85$4.30--
$82.50May 21$6.20$10.30$8.25$6.60 10/29$4.70–$9.55$6.60--
$82.50Aug 20$9.00$12.90$10.95$10.90 10/30$6.20–$12.25$10.90--
$82.50Dec 15$18.20$23.00$20.60$23.36 09/09$14.55–$22.25$20.60--
$65.00Nov 20$9.00$11.60$10.30$8.88 10/30$3.18–$12.35$9.00--
$65.00Dec 18$10.60$11.80$11.20$11.70 10/30$6.60–$13.80$11.20--
$65.00Jan 15$11.10$13.80$12.45$10.87 10/29$6.10–$14.95$11.10--
$65.00Feb 19$11.20$15.30$13.25$10.20 10/27$7.40–$16.10$11.20--
$65.00May 21$14.50$18.40$16.45$14.10 10/28$10.50–$18.80$14.50--
$65.00Aug 20$16.90$20.70$18.80$19.00 10/30$12.15–$20.85$18.80--
$65.00Jan 21$19.50$24.50$22.00$18.40 10/27$15.00–$24.35$19.50--
$65.00Dec 15$25.50$30.00$27.75$23.00 09/28$20.45–$30.25$25.50--
$85.00Nov 20$0.15$0.65$0.40$0.45 10/30$0.18–$1.03$0.40213
$85.00Jan 15$0.50$3.40$1.95$2.58 10/30$1.43–$3.68$1.95--
$85.00Mar 19$3.10$7.30$5.20$2.43 10/14$2.42–$5.90$3.10--
$85.00Jan 21$10.50$15.50$13.00$13.50 10/30$8.55–$14.75$13.00--
$85.00Dec 15$17.60$22.00$19.80$20.25 09/11$13.75–$21.75$19.80--
$85.00Jan 19$18.10$22.90$20.50$14.75 10/14$14.50–$22.25$18.10--
$62.50Nov 20$11.30$13.90$12.60$5.80 10/14$4.50–$15.00$11.30--
$62.50Dec 18$12.10$14.60$13.35$12.50 10/30$8.05–$15.30$12.50--
$62.50Jan 15$11.70$15.70$13.70$9.70 09/25$7.50–$17.00$11.70--
$62.50Nov 19$20.00$25.00$22.50$20.10 10/29$15.00–$24.75$20.10--
$62.50Jan 21$21.00$26.00$23.50$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$0.75$0.38$0.50 09/21$0.23–$1.30$0.38--
$87.50Feb 19$1.20$4.80$3.00$2.74 10/29$1.60–$3.65$2.74--
$87.50Mar 19$2.35$6.60$4.47$3.20 10/22$2.30–$5.05$3.20--
$60.00Nov 20$13.70$16.20$14.95$14.17 10/30$5.90–$17.45$14.17--
$60.00Dec 18$14.40$16.70$15.55$13.61 10/29$9.70–$17.90$14.40--
$60.00Jan 15$14.70$17.50$16.10$16.00 10/30$8.55–$19.25$16.00437
$60.00Feb 19$16.20$19.10$17.65$15.52 10/29$10.00–$20.10$16.20--
$60.00Mar 19$16.10$20.20$18.15$15.67 10/28$11.00–$20.55$16.10--
$60.00May 21$17.70$21.80$19.75$12.95 10/13$13.00–$22.25$17.70--
$60.00Aug 20$20.50$23.50$22.00$16.96 09/29$14.45–$24.20$20.50--
$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$0.00$0.95$0.48$1.00 10/29$0.48–$1.58$0.48--
$90.00Jan 15$0.00$3.30$1.65$1.80 10/05$0.95–$1.80$1.65--
$90.00Feb 19$0.55$4.70$2.63$2.24 10/06$1.27–$3.13$2.24--
$90.00Mar 19$1.85$5.40$3.63$2.60 09/29$1.92–$4.40$2.60--
$90.00May 21$4.00$7.30$5.65$4.21 10/22$3.10–$6.95$4.21--
$90.00Nov 19$8.80$12.20$10.50$10.56 10/30$6.00–$11.60$10.50--
$90.00Jan 21$9.00$14.00$11.50$11.75 10/30$7.30–$13.00$11.50--
$57.50Dec 18$16.70$19.20$17.95$14.70 10/28$11.60–$20.25$16.70--
$57.50Jan 15$16.00$20.10$18.05$13.90 10/27$10.10–$21.05$16.00--
$92.50Nov 20$0.00$0.75$0.38$1.60 09/04$0.30–$1.20$0.38--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$2.40$4.00$3.20$2.90 10/30$2.35–$12.20$2.90--
$75.00Dec 18$3.00$6.20$4.60$8.80 10/27$3.85–$11.05$4.60--
$75.00Jan 15$3.90$7.60$5.75$6.05 10/30$4.65–$13.30$5.75--
$75.00Feb 19$5.10$9.40$7.25$12.90 10/01$5.80–$14.00$7.25--
$75.00Jan 21$11.50$16.40$13.95$18.00 10/08$12.75–$18.75$13.95--
$72.50Nov 20$1.40$3.30$2.35$4.70 10/29$1.55–$10.10$2.35--
$72.50Dec 18$2.80$4.30$3.55$6.50 10/28$3.23–$9.25$3.55--
$72.50Jan 15$2.60$6.50$4.55$6.00 10/29$3.58–$11.15$4.55--
$72.50Feb 19$4.00$8.00$6.00$8.90 10/23$4.72–$12.75$6.00--
$72.50Jan 21$10.00$15.00$12.50$12.77 10/30$11.50–$17.00$12.50--
$72.50Dec 15$14.00$19.00$16.50$17.90 09/10$15.00–$20.00$16.50--
$77.50Feb 19$6.90$10.90$8.90$12.30 10/23$6.95–$16.00$8.90--
$77.50Mar 19$7.60$11.80$9.70$15.00 09/29$8.00–$16.65$9.70--
$77.50Dec 15$16.50$21.50$19.00$20.87 09/15$17.75–$23.25$19.00--
$70.00Nov 20$0.75$3.00$1.88$1.60 10/30$1.10–$8.00$1.60--
$70.00Jan 15$1.50$5.30$3.40$4.70 10/29$3.05–$9.35$3.40--
$70.00Feb 19$2.75$6.80$4.78$8.30 10/23$3.83–$10.70$4.78--
$70.00Mar 19$4.00$7.90$5.95$10.05 09/28$5.00–$11.55$5.95--
$70.00May 21$6.60$8.00$7.30$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$5.10$7.20$6.15$6.90 10/30$4.85–$16.80$6.1526
$80.00Dec 18$6.60$9.00$7.80$10.90 10/28$6.45–$14.95$7.80--
$80.00Jan 15$7.00$11.00$9.00$17.60 10/13$6.65–$17.60$9.00--
$80.00Feb 19$8.30$12.50$10.40$16.80 10/01$8.20–$17.80$10.40--
$80.00Mar 19$9.20$13.40$11.30$16.10 09/17$9.35–$18.60$11.30--
$80.00Jan 21$14.50$19.50$17.00$16.40 10/30$15.25–$22.55$16.40--
$67.50Nov 20$0.40$1.20$0.80$5.08 10/12$0.63–$5.75$0.80--
$67.50Jan 15$0.60$4.70$2.65$7.10 09/21$2.55–$8.30$2.65--
$67.50Mar 19$3.00$6.70$4.85$9.40 09/29$4.40–$9.90$4.85--
$82.50Jan 21$16.00$21.00$18.50$18.50 09/03$16.75–$24.00$18.50--
$65.00Nov 20$0.25$0.80$0.53$0.60 10/30$0.35–$5.05$0.533.4K
$65.00Dec 18$0.05$1.80$0.93$2.50 10/29$0.93–$4.95$0.93--
$65.00Jan 15$0.20$3.70$1.95$3.20 10/29$1.35–$6.45$1.95--
$65.00Feb 19$2.75$3.70$3.23$3.90 10/28$2.42–$7.60$3.23--
$65.00Mar 19$2.55$5.10$3.83$7.80 09/29$3.53–$8.65$3.83--
$65.00Aug 20$5.90$8.10$7.00$10.40 10/12$6.60–$11.50$7.00--
$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$0.05$1.35$0.70$3.20 10/19$0.70–$3.80$0.70--
$62.50Jan 15$0.00$3.40$1.70$2.35 10/29$1.28–$5.40$1.70--
$62.50Mar 19$1.60$5.10$3.35$4.70 10/28$3.08–$7.35$3.35--
$60.00Nov 20$0.05$0.75$0.40$0.25 10/30$0.18–$2.48$0.25--
$60.00Dec 18$0.35$0.85$0.60$2.30 10/19$0.53–$2.95$0.6021
$60.00Jan 15$0.20$2.90$1.55$1.85 10/29$0.93–$3.98$1.55--
$60.00Feb 19$0.15$4.00$2.08$3.30 10/23$1.55–$5.85$2.08--
$60.00May 21$1.90$5.90$3.90$7.21 09/25$3.35–$7.55$3.90--
$60.00Jan 21$4.50$9.50$7.00$9.00 10/06$6.50–$10.00$7.00--
$60.00Jan 19$8.50$13.50$11.00$14.10 10/06$10.00–$13.50$11.00--
$57.50Nov 20$0.00$1.75$0.88$0.95 10/16$0.23–$1.80$0.88--
$57.50Jan 15$0.05$2.65$1.35$1.25 10/29$0.55–$3.50$1.25--
$57.50Feb 19$0.25$3.60$1.93$4.14 10/13$1.50–$4.22$1.93--
$57.50Mar 19$0.35$4.40$2.38$4.12 10/16$1.70–$5.15$2.38--
$55.00Nov 20$0.00$2.15$1.08$0.38 10/19$0.15–$1.48$0.38--
$55.00Dec 18$0.00$2.20$1.10$1.20 10/19$0.38–$1.85$1.10--
$55.00Jan 15$0.00$2.65$1.33$1.40 10/26$0.50–$2.42$1.33--
$55.00Feb 19$0.00$3.30$1.65$0.60 10/29$1.35–$3.38$0.60--
$55.00Mar 19$0.90$2.55$1.73$3.33 09/15$1.30–$4.13$1.73--
$55.00May 21$0.70$4.80$2.75$3.40 10/29$2.20–$5.55$2.75--
$55.00Dec 15$6.00$11.00$8.50$8.00 09/21$7.50–$10.50$8.00--
$55.00Jan 19$6.00$11.00$8.50$11.40 10/06$8.00–$11.00$8.50--
$50.00Nov 20$0.00$2.15$1.08$0.50 09/29$0.28–$1.25$0.50--
$50.00Jan 15$0.00$2.40$1.20$1.20 10/14$0.38–$1.55$1.20--
$50.00Feb 19$0.00$2.90$1.45$0.75 10/29$0.80–$2.55$0.75--
$50.00Nov 19$1.00$4.90$2.95$3.62 10/29$2.55–$5.50$2.95--
$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$1.55$0.78$0.10 10/16$0.33–$1.18$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$1.35$0.68$0.25 10/19$0.28–$1.13$0.25--
$45.00Jan 15$0.00$1.75$0.88$0.47 10/07$0.35–$1.35$0.47--
$45.00Mar 19$0.00$2.70$1.35$1.10 10/22$0.73–$1.95$1.10--
$45.00Jan 21$0.50$5.50$3.00$4.00 10/02$2.50–$4.50$3.00--
$42.50Jan 15$0.00$1.35$0.68$0.36 10/07$0.28–$1.23$0.36--
$42.50Mar 19$0.00$2.50$1.25$1.35 09/30$0.60–$1.67$1.25--
$40.00Mar 19$0.00$2.40$1.20$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$5.50$3.00$3.30 10/02$2.00–$4.20$3.00--

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 145
Total Puts 83
Put/Call Ratio 0.57
Net Difference 62

Prior's Put/Call Breakdown

Total Calls 263
Total Puts 131
Put/Call Ratio 0.50
Net Difference 132

Prior 7-Day Put/Call Summary

Total Calls 3,827
Total Puts 7,471
Average Put/Call Ratio 1.52
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