Tour v535
BEAM
BEAM THERAPEUTICS IN
$27.75 +5.37%
(11/3 18:01) ◀
|
Wednesday, November 4, 2026 (2:20pm)
January 2026
|
▶ (11/4 18:01)
◀ 11/4 14:23 ▶

Option Volume

Detail
ℹ
Current (11/04 2:20pm) 272
Calls: 207 (76%)
Puts: 65 (24%)
Prior (11/03) 145
Calls: 91 (63%)
Puts: 54 (37%)
Current vs Prior +87.59%
Calls: +127.47% (Calls)
Puts: +20.37% (Puts)
Prior 7-Day Total 3,388
Calls: 2,299 (68%)
Puts: 1,089 (32%)
Prior 7-Day Average 484
Calls: 328 (68%)
Puts: 155 (32%)
Current vs Prior 7-Day Avg -43.80%
Calls: -36.97%
Puts: -58.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 2:20pm) $142.0K
Calls: $125.2K (88%)
Puts: $16.9K (12%)
Prior (11/03) $69.9K
Calls: $47.0K (67%)
Puts: $22.9K (33%)
Current vs Prior +103.12%
Calls: +166.13%
Puts: -26.35%
Prior 7-Day Total $1.01M
Calls: $795.3K (79%)
Puts: $211.6K (21%)
Prior 7-Day Average $143.8K
Calls: $113.6K (79%)
Puts: $30.2K (21%)
Current vs Prior 7-Day Avg -1.26%
Calls: +10.17%
Puts: -44.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 2:20pm) 0.31
Prior (11/03) 0.59
Current vs Prior -47.08%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -39.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 2:20pm) 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 108,545
Calls: 87,810 (81%)
Puts: 20,735 (19%)
Prior 7-Day Average 15,506
Calls: 12,544 (81%)
Puts: 2,962 (19%)
Current vs Prior 7-Day Avg +43.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.48% | 21.62%
Prior 16.26% | 24.79%
Current vs Prior +7.50% | -12.78%
Prior 7-Day Avg 16.76% | 25.53%
Current vs 7-Day Avg +4.30% | -15.31%
Prior 7-Day Eod 16.26% | 24.79%
Current vs 7-Day Eod +7.50% | -12.78%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 210.30% | 139.01%
Calls: 293.33% | 205.00%
Puts: 127.27% | 73.02%
Prior 118.77% | 120.95%
Calls: 118.77% | 111.90%
Puts: -- | --
Current vs Prior +77.06% | +14.93%
Prior 7-Day Avg 75.24% | 81.03%
Calls: 71.57% | 76.11%
Puts: 53.52% | 85.94%
Current vs 7-Day Avg +179.52% | +71.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($125.2K) vs puts ($16.9K). Massive premium surge with dollar volume up 103% vs prior. Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (207 calls vs 65 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH

📈 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%120.31507
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 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Nov 201.655.90$3.78112.4%--0.94316
$23.00Nov 202.606.50$4.5585.7%--0.92301
$25.00Nov 201.004.90$2.95132.2%--0.79378
$26.00Nov 202.203.30$2.7540.0%40.68403
$27.00Nov 200.504.90$2.70163.0%--0.56157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 202.456.50$4.4790.6%--0.7214
$30.00Nov 201.505.50$3.50114.3%--0.6786
$29.00Nov 201.004.20$2.60123.1%--0.6353
$28.00Nov 200.403.90$2.15162.8%--0.53317
$28.00Dec 182.004.30$3.1573.0%300.5374

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 82, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 200.800.95$0.8817.0%120.31507
$32.00Dec 180.802.00$1.4085.7%120.312
$32.00Nov 200.200.75$0.48114.6%80.19117
$31.00Nov 200.351.10$0.73102.7%60.26507
$26.00Nov 202.203.30$2.7540.0%40.68403
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Dec 182.004.30$3.1573.0%300.5374
$23.00Nov 200.250.50$0.3865.8%30.14737
$24.00Nov 200.000.60$0.30200.0%20.1568
$25.00Nov 200.500.80$0.6546.2%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 10.3%, max 18.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 20Dec 1882.2%80.6%2.0%12524
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Nov 20Dec 1875.1%63.3%18.6%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 4.00, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$26.00Nov 20$0.20$0.80$0.2079%4.00$25.20
$30.00$32.00Dec 18$0.35$1.65$0.3538%4.71$30.35
$30.00$31.00Nov 20$0.15$0.85$0.1531%5.67$30.15
$31.00$32.00Nov 20$0.25$0.75$0.2526%3.00$31.25
$28.00$29.00Nov 20$0.45$0.55$0.4546%1.22$28.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.00$25.00Dec 18$0.70$2.30$0.7053%3.29$27.30
$29.00$28.00Nov 20$0.45$0.55$0.4563%1.22$28.55
$26.00$25.00Nov 20$0.35$0.65$0.3534%1.86$25.65
$25.00$24.00Nov 20$0.35$0.65$0.3525%1.86$24.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 4.26, avg 0.98)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$29.00Nov 20$0.45$0.45$0.5554%0.82$28.45
$31.00$32.00Nov 20$0.25$0.25$0.7574%0.33$31.25
$30.00$31.00Nov 20$0.15$0.15$0.8569%0.18$30.15
$30.00$32.00Dec 18$0.35$0.35$1.6562%0.21$30.35
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$23.00Dec 18$1.62$1.62$0.3865%4.26$23.38
$25.00$24.00Nov 20$0.35$0.35$0.6575%0.54$24.65
$26.00$25.00Nov 20$0.35$0.35$0.6566%0.54$25.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.94, cheapest $1.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Nov 20Dec 18$0.8782.2%80.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Nov 20Dec 18$1.0075.1%63.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 12.72% of stock, avg 14.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.00Nov 20$1.38$2.15$3.53$24.47$31.5312.72%
$29.00Nov 20$0.93$2.60$3.53$25.47$32.5312.72%
$25.00Nov 20$2.95$0.65$3.60$21.40$28.6012.97%
$26.00Nov 20$2.75$1.00$3.75$22.25$29.7513.51%
$30.00Nov 20$0.88$3.50$4.38$25.62$34.3815.78%
$27.00Nov 20$2.70$2.50$5.20$21.80$32.2018.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 2.81% of stock, avg 7.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$24.00Nov 20$0.48$0.30$0.78$23.22$32.78
$32.00$23.00Nov 20$0.48$0.38$0.86$22.14$32.86
$31.00$24.00Nov 20$0.73$0.30$1.03$22.97$32.03
$32.00$25.00Nov 20$0.48$0.65$1.13$23.87$33.13
$31.00$23.00Nov 20$0.73$0.38$1.11$21.89$32.11
$31.00$25.00Nov 20$0.73$0.65$1.38$23.62$32.38
$30.00$24.00Nov 20$0.88$0.30$1.18$22.82$31.18
$30.00$23.00Nov 20$0.88$0.38$1.26$21.74$31.26
$29.00$24.00Nov 20$0.93$0.30$1.23$22.77$30.23
$30.00$25.00Nov 20$0.88$0.65$1.53$23.47$31.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.50, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
24/2531/32Nov 20$0.60$0.4049%1.50$24.40$31.60
25/2631/32Nov 20$0.60$0.4039%1.50$25.40$31.60
24/2530/31Nov 20$0.50$0.5044%1.00$24.50$30.50
25/2630/31Nov 20$0.50$0.5034%1.00$25.50$30.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.67, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$26.00$27.00Nov 20$0.15$0.8523%5.67
$28.00$29.00$30.00Nov 20$0.40$0.6015%1.50
$24.00$25.00$26.00Nov 20$0.63$0.3727%0.59
$27.00$28.00$29.00Nov 20$0.87$0.1320%0.15
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Nov 20$0.07$0.939%13.29
$28.00$29.00$30.00Nov 20$0.45$0.5514%1.22
$23.00$24.00$25.00Nov 20$0.43$0.5711%1.33
$27.00$28.00$29.00Nov 20$0.80$0.2020%0.25

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, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$28.001:2Nov 20-$0.06$0.94
$31.00$32.001:2Nov 20-$0.23$0.77
$28.00$29.001:2Nov 20-$0.48$0.52
$30.00$31.001:2Nov 20-$0.58$0.42
$30.00$32.001:2Dec 18-$1.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$25.001:2Nov 20-$0.30$0.70
$24.00$23.001:2Nov 20-$0.46$0.54
$28.00$25.001:2Dec 18-$1.75$1.25
$25.00$24.001:2Nov 20$0.05$0.95
$27.00$26.001:2Nov 20$0.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.77%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Dec 18$1.600.388.1%5.77%13.87%--17
$32.00Dec 18$0.800.3115.3%2.88%18.20%122
$30.00Nov 20$0.800.318.1%2.88%10.99%12507
$31.00Nov 20$0.350.2611.7%1.26%12.97%6507
$32.00Nov 20$0.200.1915.3%0.72%16.04%8117
$28.00Nov 20$0.750.460.9%2.70%3.60%3585
$29.00Nov 20$0.200.364.5%0.72%5.23%--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, 169 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 $29.00 02-19 call last traded $2.17 on 09/15 (now $2.85/$3.70) — try a limit near $2.85. Also watch the $13.00 01-21 call last traded $18.25 on 10/29 (now $13.40/$18.00) — try a limit near $15.70; the $18.00 01-21 call last traded $15.00 on 10/29 (now $10.50/$15.00) — try a limit near $12.75. Most tradeable put: the $40.00 01-21 put last traded $17.80 on 09/29 (now $16.00/$17.00) — try a limit near $16.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$26.00Nov 20$1.55$3.30$2.42$2.61 10/30$0.98–$3.75$2.42403
$26.00Jan 15$1.30$5.90$3.60$4.23 10/28$2.25–$5.50$3.6050
$26.00Feb 19$2.05$6.90$4.47$3.40 10/19$2.68–$6.00$3.404
$26.00May 21$3.60$8.40$6.00--$6.00–$6.30$3.601
$27.00Nov 20$1.00$3.10$2.05$1.94 10/30$0.75–$3.83$1.94148
$27.00Dec 18$0.10$4.90$2.50$2.00 10/27$1.70–$4.15$2.002
$27.00Jan 15$1.60$4.60$3.10$3.10 10/28$2.00–$4.35$3.10312
$27.00Feb 19$2.15$6.50$4.33$7.30 09/04$2.45–$5.60$4.335
$27.00Jan 21$6.50$11.00$8.75$10.22 10/28$6.50–$10.50$8.7589
$25.00Nov 20$1.20$4.90$3.05$3.20 10/30$1.33–$4.65$3.05378
$25.00Dec 18$1.25$6.00$3.63$2.59 10/19$2.50–$5.20$2.592
$25.00Jan 15$1.90$6.50$4.20$4.80 10/30$2.65–$6.10$4.20532
$25.00Feb 19$2.80$6.70$4.75$3.85 10/27$2.95–$6.80$3.8528
$25.00May 21$4.50$8.60$6.55$6.90 10/30$4.97–$8.50$6.559
$25.00Jan 21$8.10$12.00$10.05$9.50 10/30$7.00–$10.80$9.50349
$28.00Nov 20$0.70$2.00$1.35$1.65 10/30$0.60–$3.68$1.35584
$28.00Dec 18$0.00$3.50$1.75$3.00 10/28$1.33–$3.45$1.754
$28.00Jan 15$0.95$4.60$2.78$3.59 10/28$1.90–$4.40$2.78406
$28.00Feb 19$1.80$6.00$3.90$2.62 10/23$1.65–$5.45$2.6229
$28.00May 21$3.10$7.90$5.50$4.10 10/28$3.98–$7.15$4.103
$24.00Nov 20$1.50$4.60$3.05$4.60 10/28$1.95–$5.55$3.05316
$24.00Dec 18$1.80$6.40$4.10$2.49 10/26$2.70–$6.00$2.491
$24.00Feb 19$3.00$7.70$5.35$3.49 10/14$3.45–$7.35$3.4935
$29.00Nov 20$0.45$1.60$1.03$2.75 10/29$0.43–$2.75$1.03172
$29.00Dec 18$0.00$4.90$2.45$3.30 10/29$1.10–$3.30$2.458
$29.00Jan 15$0.20$4.90$2.55$2.00 09/11$2.35–$4.00$2.0010
$29.00Feb 19$2.85$3.70$3.28$2.17 09/15$1.80–$4.43$2.857
$23.00Nov 20$2.00$6.00$4.00$6.00 10/28$1.45–$6.40$4.00301
$23.00Dec 18$2.35$7.00$4.68$2.68 10/26$3.33–$6.80$2.683
$23.00Jan 15$3.20$7.50$5.35$5.55 09/09$3.63–$7.00$5.351
$23.00Feb 19$3.60$8.30$5.95$3.90 10/14$4.10–$7.80$3.9013
$30.00Nov 20$0.65$1.00$0.83$1.00 10/30$0.35–$2.10$0.83505
$30.00Dec 18$0.00$2.50$1.25$2.55 10/30$1.23–$2.70$1.2517
$30.00Jan 15$1.70$3.30$2.50$3.23 10/30$1.08–$3.50$2.50463
$30.00Feb 19$2.60$4.00$3.30$4.01 10/29$1.90–$4.10$3.30114
$30.00May 21$2.55$7.40$4.97$3.80 10/12$3.10–$6.30$3.8028
$30.00Jan 21$5.50$9.40$7.45$8.70 10/28$5.45–$8.75$7.45256
$22.00Nov 20$2.60$7.00$4.80$4.23 10/06$2.95–$7.25$4.2321
$22.00Jan 15$4.70$8.50$6.60$5.02 09/30$4.10–$8.00$5.0218
$22.00Feb 19$4.00$8.80$6.40$6.10 09/14$4.58–$8.65$6.101
$22.00Jan 21$8.50$13.00$10.75$12.93 10/28$8.25–$12.80$10.7579
$22.00Dec 18$3.20$8.00$5.60--$5.60–$5.60—$3.204
$31.00Nov 20$0.05$1.25$0.65$1.50 10/29$0.33–$2.45$0.65507
$31.00Jan 15$0.00$4.90$2.45$2.10 10/30$2.30–$3.15$2.1014
$31.00Feb 19$2.10$4.00$3.05$2.50 10/30$1.45–$3.88$2.50650
$31.00May 21$2.15$7.00$4.58$5.63 10/28$3.08–$5.90$4.585
$32.00Nov 20$0.20$1.00$0.60$0.80 10/30$0.57–$2.50$0.60117
$32.00Dec 18$0.20$4.90$2.55$2.18 10/29$1.43–$2.55$2.182
$32.00Jan 15$0.00$2.45$1.23$1.80 10/12$0.90–$2.70$1.2388
$32.00Feb 19$2.05$3.20$2.63$2.00 10/07$1.30–$3.45$2.0535
$32.00May 21$2.00$6.40$4.20$4.90 10/28$2.75–$6.25$4.2047
$32.00Jan 21$4.50$9.50$7.00$8.50 09/03$5.50–$8.95$7.0083
$20.00Nov 20$4.00$8.80$6.40$4.15 10/27$4.35–$8.70$4.1563
$20.00Dec 18$5.30$9.50$7.40$5.35 10/27$5.08–$9.05$5.3515
$20.00Jan 15$5.00$9.80$7.40$8.13 10/28$5.40–$9.85$7.4078
$20.00Feb 19$5.50$10.30$7.90$6.00 09/15$5.65–$10.25$6.001
$20.00May 21$6.50$11.30$8.90$7.54 09/29$7.15–$11.30$7.544
$20.00Jan 21$9.50$14.00$11.75$13.80 10/29$9.00–$13.75$11.75551
$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$1.55$6.40$3.98$4.06 10/28$2.50–$5.40$3.983
$33.00Feb 19$1.70$2.65$2.17--$2.17–$2.60$1.704
$19.00Nov 20$5.00$9.80$7.40$5.14 10/23$5.18–$9.75$5.142
$34.00Nov 20$0.05$0.50$0.28$0.35 10/30$0.15–$2.50$0.2863
$34.00Jan 15$0.00$4.90$2.45$1.21 09/28$2.05–$2.75$1.2159
$34.00Feb 19$0.00$4.20$2.10$2.46 10/16$1.05–$3.13$2.1018
$34.00May 21$1.25$6.00$3.63--$3.63–$3.63—$1.251
$18.00Nov 20$6.10$11.00$8.55$6.00 10/23$6.10–$10.95$6.102
$18.00Jan 15$6.60$11.50$9.05$10.90 10/29$6.50–$11.40$9.0512
$18.00Feb 19$7.10$12.00$9.55$8.20 09/11$6.90–$11.55$8.201
$18.00Jan 21$10.50$15.00$12.75$15.00 10/29$9.80–$15.30$12.7536
$35.00Nov 20$0.00$1.00$0.50$0.45 10/28$0.15–$1.75$0.4577
$35.00Dec 18$0.00$5.00$2.50$0.30 10/26$1.45–$2.50$0.301
$35.00Jan 15$0.55$2.00$1.27$2.00 10/29$1.03–$2.58$1.27237
$35.00Feb 19$1.05$3.40$2.23$2.30 10/29$1.02–$3.23$2.2328
$35.00May 21$1.90$6.00$3.95$4.00 10/28$2.42–$4.65$3.954
$35.00Jan 21$4.00$8.50$6.25$6.50 10/30$4.50–$7.75$6.25882
$17.00May 21$8.60$13.50$11.05$9.50 10/23$8.75–$13.45$9.501
$36.00Nov 20$0.00$3.70$1.85$0.50 10/29$0.13–$1.98$0.5039
$36.00Jan 15$0.05$4.90$2.48$1.15 10/06$0.63–$2.60$1.1513
$36.00Feb 19$0.00$3.10$1.55$1.30 10/05$0.85–$2.45$1.309
$16.00Jan 15$8.10$13.00$10.55$12.25 10/28$8.30–$13.30$10.551
$16.00May 21$9.60$14.50$12.05$9.74 09/29$9.50–$14.10$9.741
$37.00Nov 20$0.00$4.90$2.45$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$3.00$1.50$2.00 10/29$0.83–$2.80$1.5010
$37.00Jan 21$3.50$8.50$6.00$4.30 10/22$4.00–$7.40$4.3014
$15.00Jan 15$9.50$14.00$11.75$9.20 10/16$9.05–$14.00$9.5047
$15.00Jan 21$11.50$16.50$14.00$15.00 10/30$11.35–$16.35$14.00155
$15.00Nov 20$9.10$14.00$11.55--$11.05–$11.55$9.1067
$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$2.70$1.35--$1.35–$2.45--12
$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$2.30$1.15$1.25 09/29$0.83–$2.45$1.157
$13.00Jan 15$11.10$16.00$13.55$14.28 09/08$11.05–$16.00$13.5525
$13.00Jan 21$13.40$18.00$15.70$18.25 10/29$12.50–$18.00$15.705
$40.00Nov 20$0.00$2.25$1.13$0.63 10/29$0.23–$2.25$0.63132
$40.00Jan 15$0.35$5.00$2.68$0.89 10/28$0.65–$2.68$0.89308
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$26.00Nov 20$0.05$2.00$1.02$1.54 10/30$0.85–$4.03$1.0267
$26.00Jan 15$0.65$5.50$3.08$3.75 10/06$2.45–$4.85$3.0816
$26.00Feb 19$1.00$5.80$3.40$4.80 10/14$2.20–$5.65$3.4016
$27.00Nov 20$1.40$4.00$2.70$1.50 10/29$1.85–$4.75$1.509
$27.00Dec 18$0.55$5.40$2.98$3.00 10/30$2.42–$4.75$2.981
$27.00Jan 15$1.15$6.00$3.58$5.50 09/14$2.70–$5.20$3.586
$27.00Feb 19$2.05$6.90$4.47--$4.47–$4.58$2.0530
$27.00May 21$3.50$7.90$5.70--$5.70–$5.70$3.501
$27.00Jan 21$5.50$10.00$7.75--$7.75–$8.00$5.504
$25.00Nov 20$0.75$1.20$0.98$1.20 10/30$0.95–$3.13$0.98135
$25.00Dec 18$0.00$4.90$2.45$2.00 10/30$1.00–$3.55$2.0041
$25.00Jan 15$0.30$4.90$2.60$2.46 10/30$2.50–$4.25$2.4691
$25.00Feb 19$0.65$5.50$3.08$3.20 10/28$1.70–$5.00$3.0810
$25.00May 21$2.05$6.90$4.47$4.59 10/28$3.50–$5.55$4.47--
$25.00Jan 21$4.60$8.90$6.75$6.00 10/13$5.75–$7.45$6.0034
$28.00Nov 20$0.65$4.90$2.78$2.00 10/29$2.00–$5.20$2.00320
$28.00Dec 18$1.20$5.00$3.10$3.70 10/30$2.75–$5.55$3.1074
$28.00Jan 15$1.65$6.50$4.08$3.80 10/28$3.25–$5.85$3.806
$28.00May 21$4.00$8.30$6.15$6.40 10/30$5.20–$7.60$6.15--
$24.00Nov 20$0.50$2.00$1.25$0.95 10/30$0.68–$2.50$0.9568
$24.00Dec 18$0.00$4.90$2.45$2.50 10/23$2.45–$3.58$2.451
$24.00Jan 15$0.00$4.90$2.45$2.60 10/08$2.25–$3.80$2.4563
$24.00Feb 19$0.10$4.90$2.50$3.55 10/05$1.38–$4.28$2.505
$24.00May 21$1.65$6.50$4.08$4.39 10/28$3.55–$5.08$4.0830
$29.00Nov 20$2.60$4.20$3.40$4.30 09/02$2.42–$6.10$3.4053
$29.00Dec 18$2.00$5.00$3.50$3.25 10/29$3.33–$6.15$3.255
$29.00May 21$4.50$9.20$6.85$7.40 09/17$5.90–$8.25$6.851
$29.00Jan 15$2.50$7.20$4.85--$4.85–$5.05$2.505
$23.00Nov 20$0.40$1.65$1.02$0.60 10/30$0.38–$1.83$0.60747
$23.00Dec 18$0.25$2.50$1.38$1.20 10/30$1.13–$2.65$1.20463
$23.00Feb 19$0.30$4.90$2.60$2.40 10/30$1.43–$3.73$2.4039
$23.00May 21$3.00$5.00$4.00$3.15 10/28$3.08–$4.68$3.1511
$23.00Jan 15$0.00$3.50$1.75--$1.75–$1.75--1
$30.00Nov 20$1.65$6.50$4.08$3.72 10/30$2.78–$6.85$3.7286
$30.00Dec 18$2.55$7.40$4.97$4.38 10/30$4.08–$7.00$4.385
$30.00Jan 15$3.10$7.70$5.40$4.00 10/29$4.20–$7.80$4.0041
$30.00Jan 21$8.90$10.60$9.75$8.90 10/29$8.60–$10.70$8.90404
$30.00Feb 19$4.40$8.50$6.45--$6.40–$6.45$4.407
$30.00May 21$5.30$10.00$7.65--$7.65–$7.65$5.302
$22.00Nov 20$0.05$1.00$0.53$0.37 10/29$0.50–$2.48$0.3761
$22.00Dec 18$0.00$4.90$2.45$1.24 10/28$1.45–$2.65$1.2412
$22.00Jan 15$1.05$1.90$1.48$0.90 10/29$0.98–$2.40$1.0568
$22.00May 21$0.50$5.00$2.75$2.95 10/30$2.45–$3.83$2.7511
$22.00Jan 21$2.50$7.50$5.00$5.60 09/16$4.50–$5.50$5.0015
$31.00Nov 20$2.55$7.30$4.93$5.20 10/28$3.20–$7.75$4.9314
$31.00Feb 19$4.90$9.50$7.20--$7.20–$7.40$4.901
$21.00Nov 20$0.15$4.90$2.53$0.41 10/27$0.50–$2.58$0.4132
$21.00Jan 15$0.00$3.30$1.65$1.65 09/25$1.65–$1.78$1.652
$21.00Feb 19$0.20$4.90$2.55$2.25 10/28$1.18–$2.78$2.2555
$32.00Nov 20$3.50$7.90$5.70$9.30 09/15$4.00–$8.60$5.705
$32.00Jan 15$4.50$9.10$6.80$5.72 10/29$5.20–$9.10$5.7213
$32.00Jan 21$9.00$13.50$11.25$11.80 09/14$9.65–$12.50$11.2517
$20.00Nov 20$0.00$2.55$1.27$0.16 10/28$0.35–$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$2.75$1.38$0.98 10/29$1.02–$2.83$0.9824
$20.00May 21$0.00$4.90$2.45$3.00 09/18$2.45–$3.08$2.4510
$20.00Jan 21$1.85$6.40$4.13$4.05 10/13$2.78–$4.50$4.05108
$33.00Nov 20$4.50$8.70$6.60--$6.60–$6.90$4.507
$33.00Jan 15$5.50$9.70$7.60--$7.60–$8.40$5.501
$33.00Feb 19$6.60$11.00$8.80--$8.80–$8.90$6.601
$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
$34.00Nov 20$5.50$10.00$7.75$8.50 09/08$5.70–$10.45$7.758
$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
$35.00May 21$9.00$13.50$11.25$9.94 10/28$9.90–$12.95$9.9412
$35.00Jan 21$11.00$15.70$13.35$13.00 10/30$12.10–$14.50$13.00234
$35.00Nov 20$6.00$10.90$8.45--$8.45–$9.10$6.002
$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
$37.00Jan 21$13.70$15.60$14.65$15.80 09/16$13.20–$16.05$14.65125
$37.00Nov 20$8.00$13.00$10.50--$10.50–$10.80$8.006
$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$0.05$0.50$0.28$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
$38.00Nov 20$9.00$14.00$11.50--$11.50–$11.95$9.002
$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
$40.00Jan 21$16.00$17.00$16.50$17.80 09/29$15.25–$18.65$16.5038
$40.00Nov 20$11.00$16.00$13.50--$13.50–$13.95$11.005
$42.00Jan 21$16.00$21.00$18.50$17.00 10/29$16.70–$20.50$17.001
$45.00Jan 21$18.50$23.50$21.00$21.50 10/30$20.00–$23.00$21.0014
$50.00Jan 15$21.00$26.00$23.50$24.00 10/28$21.45–$26.30$23.502
$50.00Jan 21$23.00$28.00$25.50--$25.50–$26.00$23.003
$55.00Jan 21$27.50$32.50$30.00$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 207
Total Puts 65
Put/Call Ratio 0.31
Net Difference 142

Prior's Put/Call Breakdown

Total Calls 91
Total Puts 54
Put/Call Ratio 0.59
Net Difference 37

Prior 7-Day Put/Call Summary

Total Calls 2,299
Total Puts 1,089
Average Put/Call Ratio 0.52
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