Tour v536
BEAM
BEAM THERAPEUTICS IN
$27.79 +5.55%
$27.73 (-0.22%)🌙
as of 11/04 06:01 PM
(11/4 14:23) ◀
|
Wednesday, November 4, 2026 (6:01pm)
January 2026
|
▶ (11/5 18:16)
◀ 11/4 18:01 ▶

Option Volume

Detail
ℹ
Current (11/04) 306
Calls: 237 (77%)
Puts: 69 (23%)
Prior (11/03) 159
Calls: 94 (59%)
Puts: 65 (41%)
Current vs Prior +92.45%
Calls: +152.13% (Calls)
Puts: +6.15% (Puts)
Prior 7-Day Total 7,065
Calls: 5,533 (78%)
Puts: 1,532 (22%)
Prior 7-Day Average 1,009
Calls: 790 (78%)
Puts: 218 (22%)
Current vs Prior 7-Day Avg -69.68%
Calls: -70.02%
Puts: -68.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $150.9K
Calls: $133.8K (89%)
Puts: $17.1K (11%)
Prior (11/03) $73.9K
Calls: $47.8K (65%)
Puts: $26.1K (35%)
Current vs Prior +104.37%
Calls: +180.18%
Puts: -34.46%
Prior 7-Day Total $4.65M
Calls: $4.11M (88%)
Puts: $547.8K (12%)
Prior 7-Day Average $664.9K
Calls: $586.7K (88%)
Puts: $78.3K (12%)
Current vs Prior 7-Day Avg -77.30%
Calls: -77.19%
Puts: -78.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.29
Prior (11/03) 0.69
Current vs Prior -57.90%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -79.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 22,309
Calls: 18,132 (81%)
Puts: 4,177 (19%)
Prior (11/03) 22,352
Calls: 18,154 (81%)
Puts: 4,198 (19%)
Current vs Prior -0.19%
Prior 7-Day Total 73,969
Calls: 60,867 (82%)
Puts: 13,102 (18%)
Prior 7-Day Average 10,567
Calls: 8,695 (82%)
Puts: 1,871 (18%)
Current vs Prior 7-Day Avg +111.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.45% | 21.70%
Prior 19.45% | 23.21%
Current vs Prior -10.25% | -6.49%
Prior 7-Day Avg 18.31% | 23.59%
Current vs 7-Day Avg -4.67% | -8.02%
Prior 7-Day Eod 19.45% | 23.21%
Current vs 7-Day Eod -10.25% | -6.49%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 210.30% | 139.01%
Calls: 293.33% | 205.00%
Puts: 127.27% | 73.02%
Prior 103.79% | 147.94%
Calls: 67.05% | 149.21%
Puts: 140.54% | 146.67%
Current vs Prior +102.62% | -6.04%
Prior 7-Day Avg 56.63% | 133.26%
Calls: 44.16% | 152.80%
Puts: 60.83% | 113.72%
Current vs 7-Day Avg +271.36% | +4.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($133.8K) vs puts ($17.1K). Massive premium surge with dollar volume up 104% vs prior. Above-average activity with volume up 92% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (237 calls vs 69 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 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 $0.88, cheapest $0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 200.800.95$0.8817.0%140.33507
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Nov 202.506.70$4.6091.3%--0.89301
$24.00Nov 201.506.30$3.90123.1%--0.82316
$25.00Nov 201.004.90$2.95132.2%--0.75378
$26.00Nov 202.203.80$3.0053.3%70.68403
$27.00Nov 200.504.90$2.70163.0%--0.58157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 201.906.50$4.20109.5%--0.7214
$30.00Nov 201.055.50$3.28135.7%--0.6786
$29.00Nov 200.004.20$2.10200.0%--0.6253
$28.00Dec 181.954.30$3.1375.1%300.5374
$28.00Nov 200.004.30$2.15200.0%--0.51317

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 95, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 200.800.95$0.8817.0%140.33507
$32.00Dec 180.501.90$1.20116.7%130.292
$32.00Nov 200.250.75$0.50100.0%120.21117
$26.00Nov 202.203.80$3.0053.3%70.68403
$31.00Nov 200.351.10$0.73102.7%60.27507
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Dec 181.954.30$3.1375.1%300.5374
$23.00Nov 200.100.50$0.30133.3%50.12737
$24.00Nov 200.001.10$0.55200.0%20.1968
$25.00Nov 200.501.00$0.7566.7%20.25137

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.8%, max 8.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Nov 20Dec 1880.0%79.2%1.0%25119
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Nov 20Dec 1868.6%63.1%8.7%30391

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 3.41, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Nov 20$0.30$0.70$0.3068%2.33$26.30
$30.00$31.00Nov 20$0.15$0.85$0.1533%5.67$30.15
$30.00$32.00Dec 18$0.60$1.40$0.6039%2.33$30.60
$31.00$32.00Nov 20$0.23$0.77$0.2327%3.35$31.23
$28.00$29.00Nov 20$0.50$0.50$0.5048%1.00$28.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.00$25.00Dec 18$0.68$2.32$0.6853%3.41$27.32
$26.00$25.00Nov 20$0.25$0.75$0.2532%3.00$25.75
$25.00$24.00Nov 20$0.20$0.80$0.2025%4.00$24.80
$24.00$23.00Nov 20$0.25$0.75$0.2519%3.00$23.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 10.11, avg 1.62)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$29.00Nov 20$0.50$0.50$0.5052%1.00$28.50
$31.00$32.00Nov 20$0.23$0.23$0.7773%0.30$31.23
$30.00$32.00Dec 18$0.60$0.60$1.4061%0.43$30.60
$30.00$31.00Nov 20$0.15$0.15$0.8567%0.18$30.15
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$23.00Dec 18$1.82$1.82$0.1865%10.11$23.18
$24.00$23.00Nov 20$0.25$0.25$0.7581%0.33$23.75
$25.00$24.00Nov 20$0.20$0.20$0.8075%0.25$24.80
$26.00$25.00Nov 20$0.25$0.25$0.7568%0.33$25.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.95, cheapest $0.98)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Nov 20Dec 18$0.9277.1%81.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Nov 20Dec 18$0.9868.6%63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 10.72% of stock, avg 14.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Nov 20$0.88$2.10$2.98$26.02$31.9810.72%
$28.00Nov 20$1.38$2.15$3.53$24.47$31.5312.70%
$26.00Nov 20$3.00$1.00$4.00$22.00$30.0014.39%
$30.00Nov 20$0.88$3.28$4.16$25.84$34.1614.97%
$27.00Nov 20$2.70$2.45$5.15$21.85$32.1518.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 2.88% of stock, avg 7.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$23.00Nov 20$0.50$0.30$0.80$22.20$32.80
$32.00$24.00Nov 20$0.50$0.55$1.05$22.95$33.05
$31.00$23.00Nov 20$0.73$0.30$1.03$21.97$32.03
$32.00$25.00Nov 20$0.50$0.75$1.25$23.75$33.25
$31.00$24.00Nov 20$0.73$0.55$1.28$22.72$32.28
$30.00$23.00Nov 20$0.88$0.30$1.18$21.82$31.18
$31.00$25.00Nov 20$0.73$0.75$1.48$23.52$32.48
$29.00$23.00Nov 20$0.88$0.30$1.18$21.82$30.18
$30.00$24.00Nov 20$0.88$0.55$1.43$22.57$31.43
$32.00$26.00Nov 20$0.50$1.00$1.50$24.50$33.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
23/2431/32Nov 20$0.48$0.5254%0.92$23.52$31.48
24/2531/32Nov 20$0.43$0.5748%0.75$24.57$31.43
23/2430/31Nov 20$0.40$0.6048%0.67$23.60$30.40
25/2631/32Nov 20$0.48$0.5240%0.92$25.52$31.48
24/2530/31Nov 20$0.35$0.6542%0.54$24.65$30.35
25/2630/31Nov 20$0.40$0.6035%0.67$25.60$30.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 19.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$29.00$30.00Nov 20$0.50$0.5016%1.00
$27.00$28.00$29.00Nov 20$0.82$0.1821%0.22
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Nov 20$0.05$0.9514%19.00
$27.00$28.00$29.00Nov 20$0.25$0.7521%3.00

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 $-0.06, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$28.001:2Nov 20-$0.06$0.94
$30.00$32.001:2Dec 18-$0.60$1.40
$28.00$29.001:2Nov 20-$0.38$0.62
$31.00$32.001:2Nov 20-$0.27$0.73
$30.00$31.001:2Nov 20-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$24.001:2Nov 20-$0.35$0.65
$26.00$25.001:2Nov 20-$0.50$0.50
$30.00$29.001:2Nov 20-$0.92$0.08
$28.00$25.001:2Dec 18-$1.77$1.23
$27.00$26.001:2Nov 20$0.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.76%, avg 2.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Dec 18$1.600.398.0%5.76%13.71%117
$32.00Dec 18$0.500.2915.2%1.80%16.95%132
$30.00Nov 20$0.800.338.0%2.88%10.83%14507
$31.00Nov 20$0.350.2711.6%1.26%12.81%6507
$32.00Nov 20$0.250.2115.2%0.90%16.05%12117
$28.00Nov 20$0.750.480.8%2.70%3.45%3585
$29.00Nov 20$0.100.374.3%0.36%4.71%--171

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. 193 contracts (avg 998 vol/day, 167 traded recently)

BEAM averages only 998 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 $25.00 01-21 call last traded $9.50 on 10/30 (now $9.50/$10.70) — try a limit near $9.50. Also watch the $27.00 01-15 call last traded $3.10 on 10/28 (now $3.60/$4.10) — try a limit near $3.60; the $20.00 01-15 call last traded $8.13 on 10/28 (now $7.60/$8.90) — try a limit near $8.13. Most tradeable put: the $37.00 01-21 put last traded $15.80 on 09/16 (now $13.00/$14.70) — try a limit near $13.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$28.00Nov 20$0.75$2.00$1.38$1.65 10/30$0.60–$3.68$1.38585
$28.00Dec 18$0.10$3.50$1.80$3.00 10/28$1.33–$3.45$1.804
$28.00Jan 15$1.00$5.40$3.20$3.59 10/28$1.90–$4.40$3.20406
$28.00Feb 19$2.00$6.20$4.10$2.62 10/23$1.65–$5.45$2.6229
$28.00May 21$3.50$8.20$5.85$4.10 10/28$3.98–$7.15$4.103
$27.00Nov 20$0.50$4.90$2.70$1.94 10/30$0.75–$3.83$1.94157
$27.00Dec 18$0.50$5.30$2.90$2.00 10/27$1.70–$4.15$2.002
$27.00Jan 15$3.60$4.10$3.85$3.10 10/28$2.00–$4.35$3.60312
$27.00Feb 19$2.00$6.60$4.30$7.30 09/04$2.45–$5.60$4.305
$27.00Jan 21$7.00$12.00$9.50$10.22 10/28$6.50–$10.50$9.5089
$29.00Nov 20$0.10$1.65$0.88$2.75 10/29$0.43–$2.75$0.88171
$29.00Dec 18$0.10$4.90$2.50$3.30 10/29$1.10–$3.30$2.508
$29.00Jan 15$0.50$4.90$2.70$2.00 09/11$2.35–$4.00$2.0010
$29.00Feb 19$1.50$4.90$3.20$2.17 09/15$1.80–$4.43$2.176
$26.00Nov 20$2.20$3.80$3.00$2.61 10/30$0.98–$3.75$2.61403
$26.00Jan 15$2.00$6.50$4.25$4.23 10/28$2.25–$5.50$4.2350
$26.00Feb 19$2.50$6.70$4.60$3.40 10/19$2.68–$6.00$3.404
$26.00May 21$4.50$9.20$6.85--$6.00–$6.85$4.501
$30.00Nov 20$0.80$0.95$0.88$1.00 10/30$0.35–$2.10$0.88507
$30.00Dec 18$1.60$2.00$1.80$2.55 10/30$1.23–$2.70$1.8017
$30.00Jan 15$0.95$4.00$2.48$3.23 10/30$1.08–$3.50$2.48464
$30.00Feb 19$1.00$4.30$2.65$4.01 10/29$1.90–$4.10$2.65115
$30.00May 21$4.80$7.10$5.95$3.80 10/12$3.10–$6.30$4.8028
$30.00Jan 21$7.00$8.90$7.95$8.70 10/28$5.70–$8.75$7.95256
$25.00Nov 20$1.00$4.90$2.95$3.20 10/30$1.33–$4.65$2.95378
$25.00Dec 18$2.00$6.50$4.25$2.59 10/19$2.50–$5.20$2.592
$25.00Jan 15$2.80$6.80$4.80$4.80 10/30$2.65–$6.10$4.80532
$25.00Feb 19$3.80$8.00$5.90$3.85 10/27$2.95–$6.80$3.8528
$25.00May 21$5.00$9.00$7.00$6.90 10/30$4.97–$8.50$6.909
$25.00Jan 21$9.50$10.70$10.10$9.50 10/30$7.00–$10.80$9.50317
$31.00Nov 20$0.35$1.10$0.73$1.50 10/29$0.33–$2.45$0.73507
$31.00Jan 15$0.00$4.90$2.45$2.10 10/30$2.30–$3.15$2.1014
$31.00Feb 19$1.20$3.40$2.30$2.50 10/30$1.45–$3.88$2.30650
$31.00May 21$2.50$7.30$4.90$5.63 10/28$3.08–$5.90$4.905
$24.00Nov 20$1.50$6.30$3.90$4.60 10/28$1.95–$5.55$3.90316
$24.00Dec 18$2.50$7.20$4.85$2.49 10/26$2.70–$6.00$2.501
$24.00Feb 19$3.60$8.40$6.00$3.49 10/14$3.45–$7.35$3.6035
$32.00Nov 20$0.25$0.75$0.50$0.80 10/30$0.50–$2.50$0.50117
$32.00Dec 18$0.50$1.90$1.20$2.18 10/29$1.20–$2.55$1.202
$32.00Jan 15$1.65$4.90$3.28$1.80 10/12$0.90–$3.28$1.8088
$32.00Feb 19$1.95$3.20$2.58$2.00 10/07$1.30–$3.45$2.0035
$32.00May 21$4.10$6.60$5.35$4.90 10/28$2.75–$6.25$4.9047
$32.00Jan 21$5.50$10.00$7.75$8.50 09/03$5.50–$8.95$7.7583
$23.00Nov 20$2.50$6.70$4.60$6.00 10/28$1.45–$6.40$4.60301
$23.00Dec 18$3.10$7.90$5.50$2.68 10/26$3.33–$6.80$3.103
$23.00Jan 15$3.50$8.20$5.85$5.55 09/09$3.63–$7.00$5.551
$23.00Feb 19$4.50$8.80$6.65$3.90 10/14$4.10–$7.80$4.5013
$33.00Nov 20$0.00$4.50$2.25$0.50 10/30$0.55–$2.45$0.509
$33.00Jan 15$0.00$4.90$2.45$1.50 10/06$0.90–$2.95$1.5014
$33.00May 21$2.00$6.70$4.35$4.06 10/28$2.50–$5.40$4.063
$33.00Feb 19$0.00$3.20$1.60--$1.60–$2.60--3
$22.00Nov 20$3.50$8.00$5.75$4.23 10/06$2.95–$7.25$4.2321
$22.00Jan 15$4.50$9.00$6.75$5.02 09/30$4.10–$8.00$5.0222
$22.00Feb 19$5.00$9.80$7.40$6.10 09/14$4.58–$8.65$6.101
$22.00Jan 21$9.00$13.10$11.05$12.93 10/28$8.25–$12.80$11.0579
$22.00Dec 18$4.00$8.40$6.20--$5.60–$6.20$4.004
$34.00Nov 20$0.00$4.90$2.45$0.35 10/30$0.15–$2.50$0.3564
$34.00Jan 15$0.00$4.90$2.45$1.21 09/28$2.05–$2.75$1.2159
$34.00Feb 19$0.00$3.30$1.65$2.46 10/16$1.05–$3.13$1.6518
$34.00May 21$1.65$6.50$4.08--$3.63–$4.08$1.651
$35.00Nov 20$0.00$1.75$0.88$0.45 10/28$0.15–$1.75$0.4577
$35.00Dec 18$0.00$4.00$2.00$0.30 10/26$1.45–$2.50$0.301
$35.00Jan 15$1.05$1.75$1.40$2.00 10/29$1.03–$2.58$1.40237
$35.00Feb 19$1.75$5.00$3.38$2.30 10/29$1.02–$3.38$2.3028
$35.00May 21$1.50$6.30$3.90$4.00 10/28$2.42–$4.65$3.904
$35.00Jan 21$4.50$9.50$7.00$6.50 10/30$4.50–$7.75$6.50882
$20.00Nov 20$5.50$10.00$7.75$4.15 10/27$4.35–$8.70$5.5063
$20.00Dec 18$5.50$10.40$7.95$5.35 10/27$5.08–$9.05$5.5015
$20.00Jan 15$7.60$8.90$8.25$8.13 10/28$5.40–$9.85$8.1378
$20.00Feb 19$6.50$11.00$8.75$6.00 09/15$5.65–$10.25$6.501
$20.00May 21$7.50$12.40$9.95$7.54 09/29$7.15–$11.30$7.544
$20.00Jan 21$10.00$14.10$12.05$13.80 10/29$9.00–$13.75$12.05551
$36.00Nov 20$0.00$0.30$0.15$0.50 10/29$0.13–$1.98$0.1539
$36.00Jan 15$0.05$2.30$1.17$1.15 10/06$0.63–$2.60$1.1513
$36.00Feb 19$0.00$4.90$2.45$1.30 10/05$0.85–$2.45$1.309
$19.00Nov 20$6.50$11.00$8.75$5.14 10/23$5.18–$9.75$6.502
$37.00Nov 20$0.00$0.30$0.15$0.15 10/28$0.10–$2.53$0.1528
$37.00Jan 15$0.00$4.90$2.45$4.20 10/06$1.10–$2.45$2.45261
$37.00Feb 19$0.00$4.90$2.45$2.00 10/29$0.83–$2.80$2.0010
$37.00Jan 21$4.40$9.00$6.70$4.30 10/22$4.00–$7.40$4.4014
$18.00Nov 20$7.50$12.00$9.75$6.00 10/23$6.10–$10.95$7.502
$18.00Jan 15$7.50$12.40$9.95$10.90 10/29$6.50–$11.40$9.9512
$18.00Feb 19$8.00$12.90$10.45$8.20 09/11$6.90–$11.55$8.201
$18.00Jan 21$11.00$16.00$13.50$15.00 10/29$9.80–$15.30$13.5036
$38.00Nov 20$0.00$4.90$2.45$0.05 10/23$0.38–$2.48$0.058
$38.00Jan 15$0.00$4.80$2.40$1.15 09/10$1.23–$2.45$1.1553
$38.00Feb 19$0.00$4.90$2.45--$1.35–$2.45--12
$17.00May 21$9.50$14.40$11.95$9.50 10/23$8.75–$13.45$9.501
$39.00Nov 20$0.00$4.90$2.45$2.40 09/08$0.57–$2.45$2.404
$39.00Jan 15$0.00$4.90$2.45$1.05 09/10$1.55–$2.50$1.053
$39.00Feb 19$0.00$4.90$2.45$1.25 09/29$0.83–$2.45$1.257
$16.00Jan 15$9.50$14.40$11.95$12.25 10/28$8.30–$13.30$11.951
$16.00May 21$10.50$15.00$12.75$9.74 09/29$9.50–$14.10$10.501
$40.00Nov 20$0.00$1.00$0.50$0.63 10/29$0.23–$2.25$0.50132
$40.00Jan 15$0.35$1.20$0.77$0.89 10/28$0.65–$2.68$0.77308
$40.00Feb 19$0.60$1.75$1.18--$1.18–$1.18—$0.60148
$40.00Jan 21$3.50$8.00$5.75--$5.75–$5.75—$3.502.3K
$15.00Jan 15$10.50$15.40$12.95$9.20 10/16$9.05–$14.00$10.5047
$15.00Jan 21$13.00$17.50$15.25$15.00 10/30$11.35–$16.35$15.00155
$15.00Nov 20$10.50$15.40$12.95--$11.05–$12.95$10.5067
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$28.00Nov 20$0.00$4.30$2.15$2.00 10/29$2.00–$5.20$2.00317
$28.00Dec 18$1.95$4.30$3.13$3.70 10/30$2.75–$5.55$3.1374
$28.00Jan 15$1.15$6.00$3.58$3.80 10/28$3.25–$5.85$3.586
$28.00May 21$3.60$8.40$6.00$6.40 10/30$5.20–$7.60$6.00--
$27.00Nov 20$0.00$4.90$2.45$1.50 10/29$1.85–$4.75$1.5010
$27.00Dec 18$0.30$5.00$2.65$3.00 10/30$2.42–$4.75$2.651
$27.00Jan 15$0.85$5.50$3.18$5.50 09/14$2.70–$5.20$3.186
$27.00Feb 19$1.00$4.90$2.95--$2.95–$4.58$1.0030
$27.00May 21$2.65$7.50$5.08--$5.08–$5.70$2.651
$27.00Jan 21$5.00$10.00$7.50--$7.50–$8.00$5.004
$29.00Nov 20$0.00$4.20$2.10$4.30 09/02$2.10–$6.10$2.1053
$29.00Dec 18$1.00$4.20$2.60$3.25 10/29$2.60–$6.15$2.605
$29.00May 21$4.00$8.70$6.35$7.40 09/17$5.90–$8.25$6.351
$29.00Jan 15$1.75$6.50$4.13--$4.13–$5.05$1.755
$26.00Nov 20$0.00$2.00$1.00$1.54 10/30$0.85–$4.00$1.0068
$26.00Jan 15$0.10$4.90$2.50$3.75 10/06$2.45–$4.85$2.5016
$26.00Feb 19$0.50$4.90$2.70$4.80 10/14$2.20–$5.65$2.7016
$30.00Nov 20$1.05$5.50$3.28$3.72 10/30$2.78–$6.85$3.2886
$30.00Dec 18$1.65$6.50$4.08$4.38 10/30$4.08–$7.00$4.085
$30.00Jan 15$2.50$5.00$3.75$4.00 10/29$3.75–$7.80$3.7541
$30.00Jan 21$8.40$9.80$9.10$8.90 10/29$8.60–$10.70$8.90404
$30.00Feb 19$3.00$7.80$5.40--$5.40–$6.45$3.007
$30.00May 21$4.50$9.30$6.90--$6.90–$7.65$4.502
$25.00Nov 20$0.50$1.00$0.75$1.20 10/30$0.75–$3.13$0.75137
$25.00Dec 18$0.00$4.90$2.45$2.00 10/30$1.00–$3.55$2.0041
$25.00Jan 15$0.10$4.90$2.50$2.46 10/30$2.50–$4.25$2.4691
$25.00Feb 19$2.20$3.20$2.70$3.20 10/28$1.70–$5.00$2.7010
$25.00May 21$1.75$6.50$4.13$4.59 10/28$3.50–$5.55$4.13--
$25.00Jan 21$3.50$8.50$6.00$6.00 10/13$5.75–$7.45$6.0022
$31.00Nov 20$1.90$6.50$4.20$5.20 10/28$3.20–$7.75$4.2014
$31.00Feb 19$3.50$8.20$5.85--$5.85–$7.40$3.501
$24.00Nov 20$0.00$1.10$0.55$0.95 10/30$0.55–$2.50$0.5568
$24.00Dec 18$0.00$4.90$2.45$2.50 10/23$2.45–$3.58$2.451
$24.00Jan 15$1.40$2.45$1.93$2.60 10/08$1.93–$3.80$1.9363
$24.00Feb 19$0.00$4.90$2.45$3.55 10/05$1.38–$4.28$2.455
$24.00May 21$1.25$6.00$3.63$4.39 10/28$3.55–$5.08$3.6330
$32.00Nov 20$2.65$7.00$4.83$9.30 09/15$4.00–$8.60$4.835
$32.00Jan 15$3.80$8.50$6.15$5.72 10/29$5.20–$9.10$5.7213
$32.00Jan 21$8.00$13.00$10.50$11.80 09/14$9.65–$12.50$10.5017
$23.00Nov 20$0.10$0.50$0.30$0.60 10/30$0.30–$1.83$0.30737
$23.00Dec 18$0.00$1.25$0.63$1.20 10/30$0.63–$2.65$0.63463
$23.00Feb 19$0.80$4.90$2.85$2.40 10/30$1.43–$3.73$2.4039
$23.00May 21$0.50$5.00$2.75$3.15 10/28$2.75–$4.68$2.7511
$23.00Jan 15$0.00$3.50$1.75--$1.75–$1.75--1
$33.00Nov 20$3.50$8.00$5.75--$5.75–$6.90$3.507
$33.00Jan 15$4.70$9.40$7.05--$7.05–$8.40$4.701
$33.00Feb 19$5.60$9.80$7.70--$7.70–$8.90$5.601
$22.00Nov 20$0.05$0.55$0.30$0.37 10/29$0.30–$2.48$0.3061
$22.00Dec 18$0.00$4.90$2.45$1.24 10/28$1.45–$2.65$1.2412
$22.00Jan 15$0.80$1.45$1.13$0.90 10/29$0.98–$2.40$0.9068
$22.00May 21$0.10$4.90$2.50$2.95 10/30$2.45–$3.83$2.5011
$22.00Jan 21$2.00$7.00$4.50$5.60 09/16$4.50–$5.50$4.5015
$34.00Nov 20$4.00$8.80$6.40$8.50 09/08$5.70–$10.45$6.408
$21.00Nov 20$0.00$0.75$0.38$0.41 10/27$0.38–$2.58$0.3832
$21.00Jan 15$0.00$3.30$1.65$1.65 09/25$1.65–$1.78$1.652
$21.00Feb 19$0.00$4.90$2.45$2.25 10/28$1.18–$2.78$2.2555
$35.00May 21$8.10$12.80$10.45$9.94 10/28$9.90–$12.95$9.9412
$35.00Jan 21$10.00$15.00$12.50$13.00 10/30$12.10–$14.50$12.50234
$35.00Nov 20$5.10$9.90$7.50--$7.50–$9.10$5.102
$20.00Nov 20$0.00$0.50$0.25$0.16 10/28$0.25–$1.28$0.1633
$20.00Jan 15$0.00$2.20$1.10$0.65 10/29$0.95–$2.35$0.6561
$20.00Feb 19$0.00$4.90$2.45$0.98 10/29$1.02–$2.83$0.9824
$20.00May 21$0.10$4.90$2.50$3.00 09/18$2.45–$3.08$2.5010
$20.00Jan 21$1.00$6.00$3.50$4.05 10/13$2.78–$4.50$3.50108
$19.00Nov 20$0.00$4.90$2.45$0.25 10/12$0.23–$2.50$0.258
$19.00Jan 15$0.00$4.90$2.45$0.75 10/30$0.85–$2.78$0.752
$19.00May 21$0.00$4.90$2.45$2.40 10/07$2.45–$2.65$2.401
$37.00Jan 21$13.00$14.70$13.85$15.80 09/16$13.20–$16.05$13.85125
$37.00Nov 20$7.10$12.00$9.55--$9.55–$10.80$7.106
$18.00Nov 20$0.00$4.90$2.45$0.23 10/13$0.15–$2.50$0.235
$18.00Jan 15$0.00$4.90$2.45$0.55 10/30$0.50–$2.45$0.5552
$18.00Feb 19$0.00$4.90$2.45$0.40 10/19$1.20–$2.55$0.401
$18.00May 21$0.00$4.90$2.45$2.34 09/24$2.15–$2.50$2.341
$18.00Jan 21$0.50$5.50$3.00--$3.00–$3.00$0.508
$38.00Nov 20$8.10$13.00$10.55--$10.55–$11.95$8.102
$17.00Nov 20$0.00$4.90$2.45$0.75 10/23$0.15–$2.50$0.753
$17.00Dec 18$0.00$4.90$2.45$1.82 10/26$0.45–$2.45$1.826
$17.00Feb 19$0.00$4.90$2.45$1.30 09/11$1.90–$2.45$1.301
$16.00Nov 20$0.00$4.90$2.45$0.20 10/07$0.10–$2.50$0.204
$40.00Jan 21$14.00$16.90$15.45$17.80 09/29$15.25–$18.65$15.4538
$40.00Nov 20$10.10$15.00$12.55--$12.55–$13.95$10.105
$15.00Nov 20$0.00$4.90$2.45$0.05 09/24$0.10–$2.50$0.0512
$15.00Dec 18$0.00$4.90$2.45$1.69 10/26$1.55–$2.50$1.691
$15.00Jan 15$0.00$0.35$0.18$0.16 10/29$0.15–$2.60$0.1694
$15.00Feb 19$0.00$4.90$2.45$1.70 09/15$0.83–$2.45$1.701
$15.00Jan 21$0.00$5.00$2.50$2.10 09/11$2.50–$2.50$2.1050
$42.00Jan 21$15.50$20.50$18.00$17.00 10/29$16.70–$20.50$17.001
$13.00Jan 15$0.00$4.90$2.45$0.25 09/16$0.20–$2.45$0.2524
$13.00Jan 21$0.00$5.00$2.50--$2.50–$2.50--10
$45.00Jan 21$18.00$23.00$20.50$21.50 10/30$20.00–$23.00$20.5014
$50.00Jan 15$20.10$25.00$22.55$24.00 10/28$21.45–$26.30$22.552
$50.00Jan 21$22.00$27.00$24.50--$24.50–$26.00$22.003
$55.00Jan 21$26.50$31.50$29.00$27.90 09/02$28.25–$32.00$27.9013

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 237
Total Puts 69
Put/Call Ratio 0.29
Net Difference 168

Prior's Put/Call Breakdown

Total Calls 94
Total Puts 65
Put/Call Ratio 0.69
Net Difference 29

Prior 7-Day Put/Call Summary

Total Calls 5,533
Total Puts 1,532
Average Put/Call Ratio 1.42
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