Tour v528
BEAM
BEAM THERAPEUTICS IN
$24.67 +6.80%
$24.69 (+0.08%)🌙
as of 09/17 06:14 PM
(9/16 18:15) ◀
|
Thursday, September 17, 2026 (6:15pm)
January 2026
|
▶ (9/18 18:12)
◀ 9/17 18:15 ▶

Option Volume

Detail
ℹ
Current (09/17) 1,866
Calls: 776 (42%)
Puts: 1,090 (58%)
Prior (09/16) 289
Calls: 199 (69%)
Puts: 90 (31%)
Current vs Prior +545.67%
Calls: +289.95% (Calls)
Puts: +1111.11% (Puts)
Prior 7-Day Total 14,600
Calls: 11,765 (81%)
Puts: 2,835 (19%)
Prior 7-Day Average 2,085
Calls: 1,680 (81%)
Puts: 405 (19%)
Current vs Prior 7-Day Avg -10.53%
Calls: -53.83%
Puts: +169.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/17) $589.2K
Calls: $181.8K (31%)
Puts: $407.3K (69%)
Prior (09/16) $76.7K
Calls: $27.5K (36%)
Puts: $49.3K (64%)
Current vs Prior +667.66%
Calls: +562.23%
Puts: +726.38%
Prior 7-Day Total $2.11M
Calls: $1.38M (65%)
Puts: $731.8K (35%)
Prior 7-Day Average $301.1K
Calls: $196.5K (65%)
Puts: $104.5K (35%)
Current vs Prior 7-Day Avg +95.70%
Calls: -7.48%
Puts: +289.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 1.40
Prior (09/16) 0.45
Current vs Prior +210.58%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +152.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/17) 7,832
Calls: 5,845 (75%)
Puts: 1,987 (25%)
Prior (09/16) 7,192
Calls: 4,195 (58%)
Puts: 2,997 (42%)
Current vs Prior +8.90%
Prior 7-Day Total 66,538
Calls: 51,041 (77%)
Puts: 15,497 (23%)
Prior 7-Day Average 9,505
Calls: 7,291 (77%)
Puts: 2,213 (23%)
Current vs Prior 7-Day Avg -17.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.93% | 17.35%6.93% | 17.35%
Prior 9.83% | 19.83%9.83% | 19.83%
Current vs Prior -29.46% | -12.50%-29.46% | -12.50%
Prior 7-Day Avg 11.88% | 19.90%11.88% | 19.90%
Current vs 7-Day Avg -41.63% | -12.82%-41.63% | -12.82%
Prior 7-Day Eod 9.83% | 19.83%9.83% | 19.83%
Current vs 7-Day Eod -29.46% | -12.50%-29.46% | -12.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.77% | 132.79%
Calls: 24.66% | 161.70%
Puts: 44.89% | 103.88%
Prior 34.77% | 132.79%
Calls: 24.66% | 161.70%
Puts: 44.89% | 103.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 34.77% | 132.79%
Calls: 24.66% | 161.70%
Puts: 44.89% | 103.88%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($407.3K). Massive premium surge with dollar volume up 668% vs prior. Dollar volume significantly above 7-day average (96% higher). Unusually high activity with volume up 546% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Oct 160.750.90$0.8318.1%180.31334

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.82, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 162.607.10$4.8592.8%20.85--
$24.00Sep 180.352.00$1.18139.8%150.7515
$24.00Oct 161.503.20$2.3572.3%10.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 180.300.75$0.5384.9%71.00414
$26.00Sep 180.101.70$0.90177.8%211.00457
$27.00Sep 181.004.90$2.95132.2%21.00--
$28.00Sep 182.204.90$3.5576.1%3001.00357
$27.00Oct 161.705.50$3.60105.6%20.68--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 552, top 300)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 180.000.30$0.15200.0%410.441.1K
$29.00Oct 160.450.75$0.6050.0%190.2312
$24.00Sep 180.352.00$1.18139.8%150.7515
$26.00Oct 160.651.60$1.1384.1%130.4010
$27.00Sep 180.000.20$0.10200.0%60.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 182.204.90$3.5576.1%3001.00357
$23.00Sep 180.000.35$0.18194.4%640.1691
$26.00Sep 180.101.70$0.90177.8%211.00457
$23.00Oct 160.750.90$0.8318.1%180.31334
$22.00Oct 160.450.80$0.6355.6%140.23227

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 123.1%, max 204.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Sep 18Oct 16122.3%57.0%114.4%1615
$26.00Sep 18Oct 1695.1%63.0%51.0%18170
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Sep 18Oct 16164.9%54.2%204.0%82425

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.70, avg 3.24)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$24.00Oct 16$2.50$1.50$2.5085%0.60$22.50
$25.00$26.00Oct 16$0.35$0.65$0.3549%1.86$25.35
$27.00$28.00Oct 16$0.20$0.80$0.2031%4.00$27.20
$26.00$27.00Oct 16$0.36$0.64$0.3640%1.78$26.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$25.00Sep 18$0.37$0.63$0.37100%1.70$25.63
$28.00$27.00Sep 18$0.60$0.40$0.60100%0.67$27.40
$25.00$24.00Sep 18$0.28$0.72$0.28100%2.57$24.72
$22.00$20.00Oct 16$0.13$1.87$0.1324%14.38$21.87
$23.00$22.00Oct 16$0.20$0.80$0.2031%4.00$22.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.56, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$26.00$27.00Oct 16$0.36$0.36$0.6460%0.56$26.36
$27.00$28.00Oct 16$0.20$0.20$0.8069%0.25$27.20
$25.00$26.00Oct 16$0.35$0.35$0.6551%0.54$25.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.00Oct 16$0.20$0.20$0.8069%0.25$22.80
$22.00$20.00Oct 16$0.13$0.13$1.8776%0.07$21.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.33, cheapest $1.33)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Sep 18Oct 16$1.3337.3%62.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.76% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.00Sep 18$0.15$0.53$0.68$24.32$25.682.76%
$26.00Sep 18$0.13$0.90$1.03$24.97$27.034.18%
$24.00Sep 18$1.18$0.25$1.43$22.57$25.435.80%
$27.00Sep 18$0.10$2.95$3.05$23.95$30.0512.36%
$25.00Oct 16$1.48$1.93$3.41$21.59$28.4113.82%
$27.00Oct 16$0.77$3.60$4.37$22.63$31.3717.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.13% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$27.00$23.00Sep 18$0.10$0.18$0.28$22.72$27.28
$26.00$23.00Sep 18$0.13$0.18$0.31$22.69$26.31
$27.00$24.00Sep 18$0.10$0.25$0.35$23.65$27.35
$26.00$24.00Sep 18$0.13$0.25$0.38$23.62$26.38
$25.00$23.00Sep 18$0.15$0.18$0.33$22.67$25.33
$25.00$24.00Sep 18$0.15$0.25$0.40$23.60$25.40
$28.00$20.00Oct 16$0.57$0.50$1.07$18.93$29.07
$29.00$20.00Oct 16$0.60$0.50$1.10$18.90$30.10
$28.00$22.00Oct 16$0.57$0.63$1.20$20.80$29.20
$29.00$22.00Oct 16$0.60$0.63$1.23$20.77$30.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.67, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2327/28Oct 16$0.40$0.6038%0.67$22.60$27.40
20/2227/28Oct 16$0.33$1.6745%0.20$21.67$27.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 10.11, cheapest $0.09)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$26.00$27.00$28.00Oct 16$0.16$0.8415%5.25
$27.00$28.00$29.00Oct 16$0.23$0.778%3.35
$24.00$25.00$26.00Oct 16$0.52$0.4818%0.92
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Sep 18$0.09$0.9173%10.11
$23.00$24.00$25.00Sep 18$0.21$0.7984%3.76
$23.00$25.00$27.00Oct 16$0.57$1.4337%2.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.16, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$26.001:2Sep 18-$0.11$0.89
$26.00$27.001:2Sep 18-$0.07$0.93
$26.00$27.001:2Oct 16-$0.41$0.59
$24.00$25.001:2Oct 16-$0.61$0.39
$27.00$28.001:2Oct 16-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$25.001:2Sep 18-$0.16$0.84
$27.00$25.001:2Oct 16-$0.26$1.74
$24.00$23.001:2Sep 18-$0.11$0.89
$22.00$20.001:2Oct 16-$0.37$1.63
$23.00$22.001:2Oct 16-$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.82%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$29.00Oct 16$0.450.2317.6%1.82%19.38%1912
$26.00Oct 16$0.650.405.4%2.63%8.03%1310
$28.00Oct 16$0.350.2413.5%1.42%14.92%5--
$27.00Oct 16$0.400.319.4%1.62%11.07%373
$25.00Oct 16$0.750.491.3%3.04%4.38%4--

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. 181 contracts (avg 656 vol/day, 174 traded recently)

BEAM averages only 656 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 $35.00 01-15 call last traded $4.65 on 08/25 (now $1.20/$1.60) — try a limit near $1.40. Also watch the $34.00 01-15 call last traded $3.90 on 09/04 (now $1.35/$2.00) — try a limit near $1.68; the $28.00 01-15 call last traded $5.33 on 08/19 (now $2.00/$3.20) — try a limit near $2.60. Most tradeable put: the $40.00 01-21 put last traded $15.70 on 08/31 (now $16.70/$20.00) — try a limit near $16.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Sep 18$0.00$0.30$0.15$5.11 09/04$0.15–$6.20$0.151.1K
$25.00Nov 20$1.25$4.00$2.63$6.56 09/04$2.38–$8.05$2.63--
$25.00Jan 15$3.10$5.00$4.05$7.50 09/03$2.95–$9.30$4.05--
$25.00Feb 19$1.50$6.30$3.90$8.60 08/21$3.40–$9.15$3.90--
$25.00Jan 21$5.00$10.00$7.50$11.04 08/21$6.50–$13.00$7.50--
$24.00Nov 20$1.00$5.40$3.20$12.70 07/10$2.53–$8.45$3.20--
$24.00Feb 19$2.00$6.70$4.35$6.60 08/13$3.48–$9.75$4.35--
$24.00Sep 18$0.35$2.00$1.18--$0.45–$1.18$0.3515
$26.00Sep 18$0.00$0.25$0.13$4.96 08/26$0.13–$5.45$0.13160
$26.00Nov 20$0.10$4.90$2.50$7.70 08/26$2.45–$7.25$2.50--
$26.00Jan 15$1.50$4.90$3.20$7.80 08/25$2.75–$8.50$3.20--
$26.00Feb 19$1.50$6.10$3.80$7.70 09/04$3.00–$8.45$3.80--
$26.00Oct 16$0.65$1.60$1.13--$0.80–$1.13$0.6510
$23.00Sep 18$0.00$4.90$2.45$4.91 08/10$1.00–$8.10$2.45--
$23.00Nov 20$2.25$4.90$3.58$5.61 08/03$2.83–$9.20$3.58--
$23.00Feb 19$2.65$7.50$5.08$7.77 08/07$4.03–$10.35$5.08--
$27.00Sep 18$0.00$0.20$0.10$5.20 08/25$0.03–$4.80$0.10--
$27.00Nov 20$0.00$3.00$1.50$7.50 08/21$1.50–$6.70$1.50--
$27.00Jan 15$2.65$3.40$3.03$6.20 08/31$2.03–$7.95$3.03--
$27.00Feb 19$1.15$5.90$3.53$7.30 09/04$2.78–$7.95$3.53--
$27.00Jan 21$4.50$9.50$7.00$10.71 08/19$6.00–$12.00$7.00--
$27.00Oct 16$0.40$1.15$0.77--$0.77–$0.77—$0.4073
$22.00Sep 18$1.00$4.90$2.95$7.00 08/20$2.45–$8.90$2.95--
$22.00Jan 21$7.00$11.00$9.00$13.10 08/21$7.75–$14.25$9.00--
$28.00Sep 18$0.00$0.10$0.05$3.00 09/04$0.05–$4.35$0.05--
$28.00Nov 20$0.80$2.65$1.73$4.61 08/21$1.73–$6.10$1.736
$28.00Jan 15$2.00$3.20$2.60$5.33 08/19$1.85–$7.50$2.60403
$28.00Feb 19$1.05$5.50$3.28$4.80 07/27$2.45–$7.65$3.28--
$29.00Sep 18$0.00$1.45$0.73$1.35 08/31$0.73–$3.60$0.73--
$29.00Jan 15$0.65$4.90$2.78$5.50 09/04$2.45–$6.75$2.78--
$29.00Feb 19$0.65$4.90$2.78$5.00 07/28$2.45–$7.40$2.78--
$29.00Oct 16$0.45$0.75$0.60--$0.60–$0.60—$0.4512
$20.00Sep 18$2.25$6.00$4.13$8.40 09/03$2.83–$10.85$4.13--
$20.00Oct 16$2.60$7.10$4.85$10.47 08/21$3.15–$11.45$4.85--
$20.00Nov 20$3.00$7.80$5.40$10.10 09/03$4.53–$11.95$5.40--
$20.00Jan 15$4.80$8.00$6.40$10.80 07/16$5.08–$12.15$6.4075
$20.00Jan 21$8.50$12.00$10.25$13.00 08/10$9.25–$15.50$10.25--
$30.00Sep 18$0.00$0.20$0.10$1.84 09/04$0.05–$3.20$0.10--
$30.00Oct 16$0.05$0.60$0.33$3.50 09/04$0.33–$4.60$0.33550
$30.00Nov 20$0.00$1.30$0.65$3.40 09/03$0.65–$5.50$0.65--
$30.00Jan 15$1.50$2.50$2.00$5.05 09/04$1.88–$6.85$2.00--
$30.00Feb 19$1.50$4.90$3.20$5.70 09/01$2.73–$7.20$3.20--
$30.00Jan 21$3.50$8.50$6.00$9.80 09/04$5.25–$11.60$6.00--
$31.00Sep 18$0.00$4.90$2.45$0.02 09/04$0.22–$3.15$0.02--
$31.00Oct 16$0.00$1.00$0.50$2.75 09/01$0.25–$3.78$0.50--
$31.00Nov 20$0.00$4.90$2.45$4.00 08/31$1.42–$5.50$2.45--
$31.00Jan 15$0.65$4.90$2.78$5.91 08/25$2.45–$5.90$2.78--
$31.00Feb 19$0.65$4.90$2.78$6.25 08/27$2.45–$6.20$2.78--
$18.00Jan 15$5.00$9.80$7.40$12.50 07/17$6.50–$13.85$7.40--
$18.00Jan 21$8.70$13.00$10.85$12.70 08/18$9.50–$16.50$10.85--
$32.00Sep 18$0.00$0.05$0.03$1.00 09/03$0.03–$2.65$0.03--
$32.00Oct 16$0.00$0.40$0.20$1.70 09/04$0.20–$3.80$0.20--
$32.00Nov 20$0.00$4.90$2.45$5.00 08/25$1.08–$4.65$2.45--
$32.00Jan 15$0.00$4.70$2.35$4.70 09/03$1.45–$5.90$2.35--
$32.00Feb 19$0.65$4.90$2.78$6.00 09/02$2.45–$6.85$2.78--
$32.00Jan 21$3.50$8.00$5.75$8.50 09/03$5.00–$10.75$5.75--
$33.00Sep 18$0.00$0.25$0.13$1.00 09/01$0.13–$2.50$0.13--
$33.00Oct 16$0.00$4.90$2.45$1.10 09/04$0.30–$3.50$1.10--
$33.00Nov 20$0.00$4.90$2.45$2.96 08/19$2.45–$4.20$2.45--
$33.00Jan 15$0.00$4.90$2.45$3.90 08/19$2.45–$5.30$2.45--
$33.00Feb 19$0.00$4.90$2.45$4.30 08/05$2.45–$5.65$2.45--
$34.00Sep 18$0.00$2.00$1.00$0.60 09/04$0.03–$2.50$0.60--
$34.00Oct 16$0.00$4.90$2.45$1.92 08/31$0.28–$3.20$1.92--
$34.00Nov 20$0.00$4.90$2.45$3.62 08/31$1.90–$4.15$2.45--
$34.00Jan 15$1.35$2.00$1.68$3.90 09/04$1.68–$5.10$1.6853
$15.00Nov 20$7.50$12.10$9.80$11.20 07/27$8.40–$15.90$9.80--
$15.00Jan 15$7.50$12.30$9.90$18.00 07/10$8.65–$16.35$9.90--
$15.00Jan 21$10.70$15.00$12.85$14.50 08/14$11.10–$18.75$12.85--
$35.00Sep 18$0.00$0.10$0.05$0.50 09/04$0.03–$1.35$0.05--
$35.00Oct 16$0.00$0.25$0.13$1.15 09/04$0.13–$2.55$0.1333
$35.00Nov 20$0.45$1.50$0.98$2.55 09/04$0.60–$3.98$0.98--
$35.00Jan 15$1.20$1.60$1.40$4.65 08/25$0.90–$4.80$1.40219
$35.00Feb 19$0.20$4.90$2.55$3.80 09/03$1.95–$4.85$2.55--
$35.00Jan 21$2.50$7.50$5.00$8.90 08/26$4.45–$9.40$5.00887
$36.00Sep 18$0.00$4.90$2.45$0.60 08/28$0.20–$2.48$0.60--
$36.00Oct 16$0.00$1.95$0.98$2.00 08/25$0.85–$2.50$0.98--
$36.00Nov 20$0.00$3.70$1.85$2.20 08/19$1.10–$3.25$1.85--
$36.00Jan 15$0.10$2.45$1.28$3.98 08/27$1.28–$4.47$1.28--
$36.00Feb 19$0.10$4.90$2.50$5.80 07/13$2.25–$4.50$2.50--
$37.00Sep 18$0.00$4.90$2.45$0.35 09/04$0.18–$2.50$0.35--
$37.00Nov 20$0.00$4.90$2.45$2.56 08/27$2.17–$3.38$2.45--
$37.00Jan 15$0.00$2.85$1.43$2.00 08/17$1.40–$4.47$1.43--
$37.00Feb 19$0.10$4.90$2.50$3.80 09/03$2.45–$4.15$2.50--
$37.00Jan 21$2.10$7.00$4.55$7.30 08/12$3.75–$9.45$4.55--
$38.00Nov 20$0.00$4.90$2.45$2.33 09/04$2.45–$2.83$2.33--
$38.00Jan 15$0.00$4.80$2.40$2.05 08/17$2.00–$3.63$2.05--
$38.00Feb 19$0.10$4.90$2.50$3.25 08/25$2.45–$4.25$2.50--
$39.00Nov 20$0.00$4.90$2.45$2.08 09/04$0.65–$2.68$2.08--
$39.00Jan 15$0.00$4.40$2.20$2.00 08/17$2.20–$3.38$2.00--
$39.00Feb 19$0.10$4.90$2.50$3.20 08/28$2.45–$3.65$2.50--
$40.00Sep 18$0.00$0.75$0.38$0.39 09/04$0.03–$2.00$0.38--
$40.00Nov 20$0.00$4.90$2.45$1.65 09/03$0.60–$3.20$1.65--
$40.00Jan 15$0.35$1.00$0.68$2.30 09/02$0.68–$3.85$0.68303
$40.00Feb 19$0.20$4.90$2.55$3.00 09/04$2.45–$3.78$2.55--
$40.00Jan 21$1.50$6.50$4.00$7.20 09/04$3.25–$8.25$4.00--
$41.00Nov 20$0.00$4.90$2.45$2.25 08/25$0.88–$3.00$2.25--
$42.00Nov 20$0.00$4.90$2.45$2.01 08/25$2.10–$2.50$2.01--
$42.00Jan 15$0.00$4.90$2.45$1.95 08/07$1.33–$3.00$1.95--
$42.00Jan 21$1.00$6.00$3.50$6.30 09/04$3.00–$7.50$3.50--
$50.00Jan 21$2.00$5.00$3.50--$3.50–$3.50—$2.002.0K
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Sep 18$0.30$0.75$0.53$0.48 09/04$0.25–$1.95$0.48414
$25.00Oct 16$1.10$2.75$1.93$1.40 09/02$0.75–$3.48$1.40--
$25.00Nov 20$1.00$5.50$3.25$1.96 09/03$1.38–$3.70$1.96--
$25.00Jan 15$1.50$6.00$3.75$3.00 08/31$2.25–$4.00$3.00--
$25.00Feb 19$2.25$6.50$4.38$3.18 08/25$2.28–$4.80$3.18--
$25.00Jan 21$4.00$9.00$6.50$7.72 07/23$5.50–$7.25$6.50--
$24.00Sep 18$0.15$0.35$0.25$0.25 09/04$0.20–$2.45$0.25--
$24.00Oct 16$0.65$2.00$1.33$1.15 08/31$0.60–$2.50$1.15--
$24.00Nov 20$0.60$3.10$1.85$2.60 08/18$1.25–$3.28$1.851
$24.00Jan 15$3.20$3.90$3.55$2.45 08/26$2.00–$3.80$3.20--
$26.00Sep 18$0.10$1.70$0.90$0.54 09/04$0.55–$2.98$0.54457
$26.00Oct 16$1.10$4.20$2.65$1.50 09/03$0.75–$3.80$1.50--
$26.00Nov 20$1.25$6.00$3.63$2.60 09/03$1.45–$4.35$2.60--
$26.00Jan 15$2.20$6.50$4.35$3.34 08/21$3.13–$5.55$3.34--
$26.00Feb 19$2.95$7.00$4.97$3.65 08/25$2.80–$6.00$3.65--
$23.00Sep 18$0.00$0.35$0.18$0.20 08/27$0.13–$2.45$0.1891
$23.00Oct 16$0.75$0.90$0.83$1.30 08/20$0.55–$2.68$0.83334
$23.00Nov 20$1.55$2.15$1.85$1.29 08/31$1.20–$2.55$1.55--
$23.00Feb 19$1.15$5.50$3.33$2.76 08/19$2.45–$3.88$2.76--
$27.00Sep 18$1.00$4.90$2.95$0.76 09/04$0.70–$3.63$1.00--
$27.00Oct 16$1.70$5.50$3.60$2.20 09/03$1.18–$4.40$2.20--
$27.00Nov 20$1.80$6.50$4.15$4.54 07/20$2.75–$5.05$4.15--
$27.00Jan 15$2.80$7.00$4.90$3.70 08/25$3.63–$5.85$3.70--
$27.00Feb 19$3.20$7.50$5.35$4.59 08/19$3.35–$6.45$4.59--
$22.00Sep 18$0.00$0.20$0.10$0.15 09/04$0.08–$0.45$0.10--
$22.00Nov 20$0.10$1.75$0.93$2.21 07/30$0.93–$2.45$0.93--
$22.00Jan 15$2.20$2.65$2.42$2.10 08/11$1.73–$2.75$2.20--
$22.00Oct 16$0.45$0.80$0.63--$0.63–$1.20$0.45227
$28.00Sep 18$2.20$4.90$3.55$1.50 09/03$1.13–$5.05$2.20357
$28.00Oct 16$1.80$6.00$3.90$2.25 09/04$1.80–$5.00$2.25--
$28.00Nov 20$3.70$7.00$5.35$3.10 09/03$2.45–$5.90$3.7031
$28.00Jan 15$3.60$7.00$5.30$4.50 09/02$4.18–$5.50$4.50--
$21.00Sep 18$0.00$0.25$0.13$0.46 08/26$0.13–$2.50$0.13--
$21.00Jan 15$0.00$3.30$1.65$1.69 08/28$1.65–$3.38$1.65--
$29.00Sep 18$2.30$6.50$4.40$2.90 09/03$1.23–$5.95$2.90--
$29.00Oct 16$3.30$6.70$5.00$3.67 08/31$2.00–$6.15$3.67--
$29.00Nov 20$3.30$8.00$5.65$4.30 09/02$3.45–$6.65$4.30--
$29.00Jan 15$4.10$8.50$6.30$4.93 08/28$4.68–$7.20$4.93--
$20.00Sep 18$0.00$0.15$0.08$0.11 09/03$0.03–$2.45$0.08--
$20.00Nov 20$0.55$0.80$0.68$0.95 09/03$0.55–$2.55$0.68--
$20.00Jan 15$1.40$1.80$1.60$1.50 09/01$1.10–$3.33$1.50--
$20.00Feb 19$0.65$4.90$2.78$2.00 08/05$1.35–$2.83$2.00--
$20.00Jan 21$1.50$6.00$3.75$3.70 08/11$2.75–$5.20$3.70--
$20.00Oct 16$0.00$1.00$0.50--$0.50–$0.50—--32
$30.00Sep 18$3.30$7.50$5.40$2.38 09/01$1.70–$7.05$3.30--
$30.00Oct 16$3.40$7.70$5.55$3.90 09/03$3.20–$7.25$3.90--
$30.00Nov 20$4.50$8.70$6.60$5.10 09/03$3.70–$7.60$5.10--
$30.00Jan 15$4.80$9.20$7.00$5.50 07/14$5.15–$8.15$5.50--
$30.00Feb 19$5.30$10.00$7.65$7.63 08/03$4.70–$8.50$7.63--
$30.00Jan 21$7.50$11.00$9.25$11.02 07/23$7.95–$10.25$9.25--
$19.00Oct 16$0.00$0.75$0.38$0.30 08/21$0.38–$2.50$0.30--
$19.00Nov 20$0.00$4.90$2.45$0.60 07/08$0.43–$2.50$0.60--
$19.00Jan 15$0.00$3.20$1.60$1.87 07/21$1.00–$3.15$1.60--
$31.00Sep 18$4.00$8.50$6.25$2.65 08/27$2.68–$8.20$4.00--
$31.00Oct 16$4.40$8.50$6.45$4.54 08/31$4.00–$8.15$4.54--
$31.00Nov 20$5.20$9.50$7.35$4.80 08/26$3.95–$8.40$5.20--
$31.00Feb 19$6.00$10.50$8.25$7.90 08/14$5.55–$9.10$7.90--
$18.00Oct 16$0.00$4.90$2.45$0.10 08/26$0.95–$2.50$0.10--
$18.00Nov 20$0.00$4.90$2.45$0.45 08/21$0.40–$2.50$0.45--
$32.00Sep 18$5.00$9.70$7.35$4.50 09/02$3.15–$9.10$5.00--
$32.00Oct 16$5.30$9.90$7.60$4.80 08/28$4.63–$8.95$5.30--
$32.00Nov 20$5.50$10.10$7.80$5.70 08/21$5.45–$9.00$5.70--
$32.00Jan 15$6.70$11.00$8.85$6.92 08/19$6.35–$9.90$6.92--
$32.00Jan 21$8.50$13.50$11.00$11.70 08/05$9.50–$12.00$11.00--
$17.00Nov 20$0.00$4.90$2.45$0.35 08/21$0.40–$2.50$0.35--
$33.00Jan 15$7.30$12.00$9.65$8.88 08/17$6.90–$10.65$8.88--
$16.00Nov 20$0.00$4.90$2.45$0.25 08/21$0.35–$2.45$0.25--
$34.00Sep 18$7.00$11.60$9.30$7.25 08/17$4.93–$10.95$7.25--
$34.00Nov 20$7.20$12.00$9.60$6.30 07/10$6.90–$11.15$7.20--
$15.00Sep 18$0.00$4.90$2.45$2.16 07/31$0.10–$2.50$2.16--
$15.00Nov 20$0.00$4.90$2.45$0.20 08/21$0.25–$2.45$0.20--
$15.00Jan 15$0.25$0.75$0.50$0.40 09/04$0.38–$2.53$0.40--
$35.00Sep 18$8.00$12.50$10.25$6.28 08/21$5.70–$11.95$8.00--
$35.00Oct 16$8.00$12.70$10.35$6.05 08/25$5.90–$11.90$8.00--
$13.00Jan 15$0.00$4.90$2.45$0.25 09/04$0.18–$2.48$0.25--
$37.00Nov 20$10.70$15.00$12.85$12.30 07/27$9.15–$13.90$12.30--
$37.00Jan 21$14.80$16.30$15.55$13.80 09/03$13.00–$16.50$14.80--
$38.00Nov 20$11.60$16.00$13.80$7.70 07/09$9.85–$14.90$11.60--
$40.00Jan 21$16.70$20.00$18.35$15.70 08/31$14.85–$19.35$16.7043
$42.00Jan 15$15.70$20.00$17.85$13.38 07/13$13.65–$19.20$15.70--
$55.00Jan 21$28.50$33.20$30.85$27.90 09/02$27.00–$32.00$28.50--

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 776
Total Puts 1,090
Put/Call Ratio 1.40
Net Difference -314

Prior's Put/Call Breakdown

Total Calls 199
Total Puts 90
Put/Call Ratio 0.45
Net Difference 109

Prior 7-Day Put/Call Summary

Total Calls 11,765
Total Puts 2,835
Average Put/Call Ratio 0.56
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