Tour v526
BBIO
BRIDGEBIO PHARMA INC
$80.40 -0.83%
$80.25 (-0.18%)🌙
as of 08/25 06:13 PM
(8/21 18:14) ◀
|
Tuesday, August 25, 2026 (6:13pm)
January 2026
|
▶ (8/26 18:13)
◀ 8/25 18:13 ▶

Option Volume

Detail
ℹ
Current (08/25) 240
Calls: 209 (87%)
Puts: 31 (13%)
Prior (08/21) 1,421
Calls: 1,147 (81%)
Puts: 274 (19%)
Current vs Prior -83.11%
Calls: -81.78% (Calls)
Puts: -88.69% (Puts)
Prior 7-Day Total 6,300
Calls: 4,738 (75%)
Puts: 1,562 (25%)
Prior 7-Day Average 900
Calls: 676 (75%)
Puts: 223 (25%)
Current vs Prior 7-Day Avg -73.33%
Calls: -69.12%
Puts: -86.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $108.7K
Calls: $99.5K (92%)
Puts: $9.2K (8%)
Prior (08/21) $1.15M
Calls: $1.09M (95%)
Puts: $63.0K (5%)
Current vs Prior -90.58%
Calls: -90.88%
Puts: -85.36%
Prior 7-Day Total $4.31M
Calls: $3.96M (92%)
Puts: $353.8K (8%)
Prior 7-Day Average $615.8K
Calls: $565.3K (92%)
Puts: $50.5K (8%)
Current vs Prior 7-Day Avg -82.35%
Calls: -82.41%
Puts: -81.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.15
Prior (08/21) 0.24
Current vs Prior -37.91%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -74.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 2,503
Calls: 1,488 (59%)
Puts: 1,015 (41%)
Prior (08/21) 4,651
Calls: 3,666 (79%)
Puts: 985 (21%)
Current vs Prior -46.18%
Prior 7-Day Total 24,342
Calls: 19,343 (79%)
Puts: 4,999 (21%)
Prior 7-Day Average 3,477
Calls: 2,763 (79%)
Puts: 714 (21%)
Current vs Prior 7-Day Avg -28.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 10.32% | 15.55%
Prior 10.55% | 14.91%
Current vs Prior -2.17% | +4.29%
Prior 7-Day Avg 6.31% | 12.42%
Current vs 7-Day Avg +63.58% | +25.22%
Prior 7-Day Eod 10.55% | 14.91%
Current vs 7-Day Eod -2.17% | +4.29%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.16% | 39.53%
Calls: 26.80% | 43.36%
Puts: 23.53% | 35.71%
Prior 25.16% | 39.53%
Calls: 26.80% | 43.36%
Puts: 23.53% | 35.71%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.16% | 39.53%
Calls: 26.80% | 43.36%
Puts: 23.53% | 35.71%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($99.5K) vs puts ($9.2K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 83% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (209 calls vs 31 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.74, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1810.1011.30$10.7011.2%440.85481
$72.50Sep 186.8011.00$8.9047.2%130.83--
$80.00Sep 183.203.90$3.5519.7%60.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 165, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 180.451.95$1.20125.0%780.28154
$70.00Sep 1810.1011.30$10.7011.2%440.85481
$72.50Sep 186.8011.00$8.9047.2%130.83--
$80.00Sep 183.203.90$3.5519.7%60.54--
$90.00Sep 180.551.05$0.8062.5%20.17--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.653.30$2.9721.9%100.4667
$65.00Sep 180.150.90$0.53141.5%50.08--
$75.00Sep 180.852.50$1.6898.2%30.26529
$77.50Sep 180.952.15$1.5577.4%20.32113

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. 5 found (best R:R 11.50, avg 5.87)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$0.40$4.60$0.4028%11.50$85.40
$90.00$92.50Sep 18$0.27$2.23$0.2717%8.26$90.27
$80.00$85.00Sep 18$2.35$2.65$2.3554%1.13$82.35
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$65.00Sep 18$1.15$8.85$1.1526%7.70$73.85
$80.00$77.50Sep 18$1.42$1.08$1.4246%0.76$78.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.31, avg 0.41)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$92.50Sep 18$0.27$0.27$2.2383%0.12$90.27
$85.00$90.00Sep 18$0.40$0.40$4.6072%0.09$85.40
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$77.50Sep 18$1.42$1.42$1.0854%1.31$78.58
$75.00$65.00Sep 18$1.15$1.15$8.8574%0.13$73.85

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. 1 found (cheapest 8.11% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$3.55$2.97$6.52$73.48$86.528.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.32% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$65.00Sep 18$0.53$0.53$1.06$63.94$93.56
$90.00$65.00Sep 18$0.80$0.53$1.33$63.67$91.33
$85.00$65.00Sep 18$1.20$0.53$1.73$63.27$86.73
$92.50$75.00Sep 18$0.53$1.68$2.21$72.79$94.71
$92.50$77.50Sep 18$0.53$1.55$2.08$75.42$94.58
$90.00$75.00Sep 18$0.80$1.68$2.48$72.52$92.48
$90.00$77.50Sep 18$0.80$1.55$2.35$75.15$92.35
$85.00$77.50Sep 18$1.20$1.55$2.75$74.75$87.75
$85.00$75.00Sep 18$1.20$1.68$2.88$72.12$87.88
$85.00$80.00Sep 18$1.20$2.97$4.17$75.83$89.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.17, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7590/92Sep 18$1.42$8.5856%0.17$73.58$91.42
65/7585/90Sep 18$1.55$8.4546%0.18$73.45$86.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 1.56, cheapest $1.55)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$1.95$3.0537%1.56
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Sep 18$1.55$0.9520%0.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.13, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Sep 18-$0.40$4.60
$90.00$92.501:2Sep 18-$0.26$2.24
$72.50$80.001:2Sep 18$1.80$5.70
$80.00$85.001:2Sep 18$1.15$3.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Sep 18-$0.13$2.37
$77.50$75.001:2Sep 18-$1.81$0.69
$75.00$65.001:2Sep 18$0.62$9.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.68%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$0.550.1711.9%0.68%12.62%2--
$92.50Sep 18$0.400.1215.1%0.50%15.55%2115
$85.00Sep 18$0.450.285.7%0.56%6.28%78154

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. 159 contracts (avg 804 vol/day, 159 traded recently)

BBIO averages only 804 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 $70.00 09-18 call last traded $12.20 on 08/21 (now $10.10/$11.30) — try a limit near $10.70. Also watch the $75.00 01-15 call last traded $12.80 on 08/14 (now $11.80/$15.10) — try a limit near $12.80; the $92.50 09-18 call last traded $0.77 on 08/21 (now $0.40/$0.65) — try a limit near $0.53. Most tradeable put: the $105.00 09-18 put last traded $25.04 on 08/17 (now $22.60/$26.70) — try a limit near $24.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$3.20$3.90$3.55$4.80 08/21$3.55–$9.50$3.55--
$80.00Oct 16$5.30$7.10$6.20$6.80 08/21$6.20–$7.40$6.20--
$80.00Nov 20$6.20$10.30$8.25$10.00 08/21$7.85–$13.00$8.25--
$80.00Jan 15$9.00$12.50$10.75$11.90 08/18$10.35–$15.10$10.75--
$80.00Feb 19$9.70$13.80$11.75$11.80 08/17$11.50–$16.45$11.75--
$80.00Mar 19$11.00$15.00$13.00$15.34 07/16$12.45–$17.60$13.00--
$80.00Nov 19$17.50$22.00$19.75$24.90 08/11$19.45–$24.25$19.75--
$80.00Jan 21$18.70$23.50$21.10$25.00 08/11$20.50–$26.00$21.10--
$80.00Dec 15$25.50$30.00$27.75$30.00 08/04$27.25–$32.75$27.75--
$82.50Sep 18$1.10$2.90$2.00$4.01 08/21$2.00–$8.25$2.00--
$82.50Oct 16$2.35$5.00$3.68$5.85 08/21$3.68–$6.15$3.681
$82.50Nov 20$5.40$9.10$7.25$8.00 08/13$6.70–$11.65$7.25--
$82.50Jan 15$7.40$11.30$9.35$11.70 08/12$9.15–$13.75$9.35--
$82.50Jan 21$17.50$22.50$20.00$23.00 08/07$19.50–$24.75$20.00--
$77.50Sep 18$3.70$7.20$5.45$9.48 08/07$5.40–$11.10$5.45--
$77.50Jan 15$11.00$13.60$12.30$12.60 08/18$11.65–$16.50$12.30--
$77.50Dec 15$26.50$31.00$28.75$29.35 08/18$28.50–$33.75$28.75--
$85.00Sep 18$0.45$1.95$1.20$2.65 08/21$1.20–$6.90$1.20154
$85.00Oct 16$2.10$5.00$3.55$4.59 08/21$3.55–$5.05$3.55--
$85.00Nov 20$4.10$8.00$6.05$7.04 08/21$5.35–$10.40$6.05181
$85.00Jan 15$6.60$10.20$8.40$8.36 08/14$8.10–$12.40$8.36--
$85.00Jan 21$16.50$21.50$19.00$18.50 08/17$18.35–$23.75$18.50--
$85.00Dec 15$23.50$28.00$25.75$25.74 08/17$25.50–$30.75$25.74--
$75.00Sep 18$5.50$7.50$6.50$6.75 08/14$6.50–$13.00$6.50--
$75.00Oct 16$8.40$10.10$9.25$10.95 08/20$9.25–$10.75$9.25--
$75.00Nov 20$9.00$12.90$10.95$15.68 08/10$10.60–$16.10$10.95--
$75.00Jan 15$11.80$15.10$13.45$12.80 08/14$12.95–$18.00$12.80556
$75.00Jan 21$21.20$26.00$23.60$25.40 08/19$23.00–$28.25$23.60--
$87.50Sep 18$0.35$2.25$1.30$1.75 08/21$1.30–$5.70$1.30--
$87.50Oct 16$1.20$4.20$2.70$3.80 08/20$2.70–$4.55$2.70--
$87.50Nov 20$3.70$7.00$5.35$5.25 08/18$4.60–$9.20$5.25--
$87.50Mar 19$8.00$11.80$9.90$9.13 08/17$9.25–$13.85$9.13--
$87.50May 21$9.90$14.00$11.95$15.40 08/10$11.80–$16.00$11.95--
$87.50Jan 21$15.50$20.50$18.00$20.78 08/05$17.85–$22.75$18.00--
$72.50Sep 18$6.80$11.00$8.90$14.51 08/11$8.65–$15.00$8.90--
$72.50Nov 20$10.40$14.40$12.40$17.41 08/11$12.25–$17.65$12.40--
$72.50Jan 15$12.90$16.60$14.75$22.20 07/10$14.30–$19.55$14.75--
$90.00Sep 18$0.55$1.05$0.80$1.85 08/19$0.73–$4.55$0.80--
$90.00Nov 20$2.25$6.20$4.22$4.10 08/17$4.13–$8.10$4.10--
$90.00Jan 15$4.70$8.40$6.55$7.80 08/20$6.30–$10.20$6.55--
$90.00Feb 19$6.00$9.60$7.80$6.00 06/29$7.50–$11.55$6.00--
$90.00May 21$8.90$13.00$10.95$14.43 08/10$10.90–$15.00$10.95--
$90.00Nov 19$13.50$18.00$15.75$18.20 07/14$15.50–$20.25$15.75--
$90.00Dec 15$21.50$26.50$24.00$26.89 08/11$23.75–$28.75$24.00--
$70.00Sep 18$10.10$11.30$10.70$12.20 08/21$10.70–$16.95$10.70481
$70.00Nov 20$12.10$16.10$14.10$18.50 07/28$13.80–$19.45$14.10--
$70.00Jan 15$14.20$18.10$16.15$16.90 08/13$15.80–$21.25$16.15--
$70.00Feb 19$15.40$19.40$17.40$20.50 07/13$17.10–$22.35$17.40--
$70.00Mar 19$16.40$20.40$18.40$17.60 08/17$17.95–$23.35$17.60--
$70.00Jan 21$23.50$28.50$26.00$27.00 08/03$25.50–$31.00$26.00--
$92.50Sep 18$0.40$0.65$0.53$0.77 08/21$0.53–$3.20$0.53115
$92.50Nov 20$1.50$5.40$3.45$4.40 08/21$3.35–$7.00$3.45--
$92.50Jan 15$3.80$7.60$5.70$8.10 07/13$5.50–$9.20$5.70--
$92.50Jan 21$13.50$18.50$16.00$15.53 08/17$16.00–$20.75$15.53--
$67.50Nov 20$14.00$17.90$15.95$19.35 08/12$15.50–$21.25$15.95--
$67.50Jan 15$15.70$19.80$17.75$15.25 07/01$17.50–$23.00$15.70--
$67.50Feb 19$17.10$21.00$19.05$28.65 07/09$18.70–$24.00$19.05--
$67.50Jan 21$25.00$29.50$27.25$32.62 07/10$26.75–$32.25$27.25--
$95.00Sep 18$0.00$2.40$1.20$1.55 08/11$0.95–$2.75$1.20--
$95.00Nov 20$0.80$4.70$2.75$3.42 08/21$2.65–$6.10$2.75--
$95.00Jan 15$3.30$6.80$5.05$5.20 08/18$4.60–$8.40$5.05--
$95.00Feb 19$4.20$8.00$6.10$5.65 08/17$5.85–$9.50$5.65--
$95.00May 21$7.30$11.20$9.25$12.71 07/14$9.05–$13.20$9.25--
$95.00Jan 21$13.00$18.00$15.50$22.60 07/09$15.00–$19.75$15.50--
$65.00Nov 20$16.00$19.80$17.90$22.00 08/12$17.45–$23.20$17.90--
$65.00Jan 15$17.50$21.60$19.55$29.44 07/09$19.15–$24.75$19.55--
$65.00Feb 19$18.80$22.70$20.75$22.69 07/16$20.35–$25.65$20.75--
$65.00Jan 21$26.00$31.00$28.50$34.09 07/10$28.25–$33.75$28.50--
$97.50Sep 18$0.00$2.35$1.18$1.05 08/21$1.18–$2.22$1.05--
$97.50Jan 15$2.80$6.20$4.50$5.60 08/19$4.10–$7.40$4.50--
$62.50Jan 15$19.60$23.40$21.50$23.64 08/18$21.05–$26.65$21.50--
$62.50Jan 21$27.50$32.50$30.00$38.28 07/09$29.25–$35.00$30.00--
$100.00Sep 18$0.00$1.50$0.75$1.80 08/19$0.35–$1.88$0.75--
$100.00Nov 20$1.00$2.85$1.93$3.00 08/19$1.90–$4.63$1.93--
$100.00Jan 15$2.90$5.60$4.25$5.70 08/04$3.53–$7.60$4.25--
$100.00Feb 19$2.70$6.60$4.65$5.20 08/18$4.50–$7.60$4.65--
$100.00Aug 20$7.90$12.20$10.05$12.87 07/13$10.05–$13.90$10.05--
$100.00Jan 21$11.50$16.00$13.75$20.50 07/09$13.75–$18.00$13.75--
$100.00Dec 15$18.50$23.00$20.75$20.50 08/14$19.35–$25.50$20.50--
$60.00Sep 18$19.90$22.80$21.35$24.95 08/12$20.15–$25.95$21.35--
$60.00Nov 20$20.00$24.10$22.05$22.82 08/03$21.50–$27.30$22.05--
$60.00Jan 15$21.40$25.40$23.40$26.10 08/06$22.95–$28.65$23.40--
$60.00Feb 19$22.40$26.30$24.35$26.80 08/06$23.95–$29.45$24.35--
$60.00Jan 21$29.00$34.00$31.50$31.00 08/14$31.00–$36.50$31.00--
$57.50Nov 20$22.30$26.40$24.35$34.80 07/09$23.65–$29.55$24.35--
$57.50Jan 21$30.50$35.50$33.00$29.58 07/01$32.25–$38.25$30.50--
$105.00Sep 18$0.00$0.75$0.38$0.25 08/19$0.38–$1.45$0.25--
$105.00Nov 20$0.00$3.00$1.50$1.85 08/12$1.50–$3.28$1.50--
$105.00Jan 15$1.05$4.70$2.88$4.50 08/04$2.73–$5.25$2.88--
$105.00Jan 21$10.30$15.00$12.65$9.80 06/24$12.35–$16.25$10.30--
$105.00Dec 15$17.00$21.50$19.25$21.80 08/07$19.20–$23.75$19.25--
$55.00Jan 15$25.50$29.60$27.55$32.00 07/24$27.10–$32.85$27.55--
$55.00Jan 21$32.00$37.00$34.50$39.00 08/11$34.00–$39.75$34.50--
$110.00Sep 18$0.00$0.75$0.38$0.85 07/14$0.38–$1.30$0.38--
$110.00Nov 20$0.00$2.65$1.33$1.40 08/12$1.13–$2.98$1.33--
$110.00Jan 15$0.05$3.90$1.98$2.43 08/14$1.98–$4.25$1.98--
$110.00Jan 21$8.80$13.50$11.15$17.65 07/09$10.80–$14.75$11.15--
$110.00Dec 15$15.50$19.00$17.25$20.00 08/20$16.75–$22.50$17.25--
$50.00Sep 18$28.70$32.70$30.70$30.40 08/14$29.95–$35.75$30.40--
$50.00Nov 20$29.40$33.50$31.45$33.50 08/18$30.60–$36.35$31.45--
PUTS (59)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$2.65$3.30$2.97$1.80 08/20$2.42–$5.80$2.6567
$80.00Nov 20$4.90$8.80$6.85$7.00 08/13$5.75–$8.55$6.85--
$80.00Jan 15$6.70$10.70$8.70$9.80 07/13$7.40–$9.80$8.70--
$80.00Jan 21$13.50$18.50$16.00$16.80 07/13$15.00–$17.70$16.00--
$80.00Dec 15$17.50$22.50$20.00$20.78 07/21$19.00–$21.00$20.00--
$82.50Sep 18$3.60$5.90$4.75$4.70 08/13$3.13–$7.35$4.70--
$82.50Jan 21$15.00$19.00$17.00$17.00 08/21$16.10–$18.50$17.00--
$77.50Sep 18$0.95$2.15$1.55$1.70 08/21$1.35–$4.75$1.55113
$77.50Nov 20$3.60$7.70$5.65$7.39 07/30$4.78–$7.35$5.65--
$77.50Jan 21$12.50$17.50$15.00$12.45 07/09$13.75–$15.75$12.50--
$85.00Sep 18$5.50$6.50$6.00$4.80 08/12$4.70–$8.55$5.50--
$85.00Nov 20$7.50$11.70$9.60$8.00 08/12$8.20–$11.20$8.00--
$85.00Jan 15$9.30$13.40$11.35$12.44 07/16$9.95–$13.05$11.35--
$75.00Sep 18$0.85$2.50$1.68$1.10 08/21$0.68–$3.53$1.10529
$75.00Oct 16$1.35$4.20$2.78$2.15 08/20$2.15–$3.10$2.15304
$75.00Nov 20$2.55$6.70$4.63$4.60 08/13$3.50–$6.15$4.60--
$75.00Jan 15$5.40$8.20$6.80$7.30 08/14$5.60–$8.15$6.80--
$75.00Mar 19$6.40$10.20$8.30$9.37 07/20$7.40–$9.50$8.30--
$75.00Dec 15$15.00$20.00$17.50$18.28 07/31$16.50–$18.45$17.50--
$87.50Jan 15$10.90$14.80$12.85$11.90 08/20$11.55–$14.85$11.90--
$72.50Nov 20$1.55$5.60$3.58$3.15 07/09$3.15–$5.20$3.15--
$72.50Jan 15$3.40$7.20$5.30$5.00 08/10$4.75–$7.20$5.00--
$72.50Feb 19$4.50$8.40$6.45$7.10 07/13$5.50–$7.70$6.45--
$90.00Sep 18$8.00$10.70$9.35$9.10 08/21$7.65–$11.70$9.10--
$90.00Nov 20$10.70$14.80$12.75$13.50 07/13$10.95–$14.50$12.75--
$90.00Jan 21$19.50$24.00$21.75$22.00 07/14$20.50–$23.00$21.75--
$70.00Sep 18$0.00$1.75$0.88$2.00 07/30$0.88–$2.03$0.88--
$70.00Nov 20$0.75$4.80$2.78$2.29 08/21$2.47–$4.10$2.29--
$70.00Jan 15$2.40$5.00$3.70$5.00 08/13$3.48–$6.05$3.70--
$92.50Jan 15$14.00$18.20$16.10$14.90 08/19$14.70–$17.55$14.90--
$67.50Nov 20$0.15$4.20$2.18$2.00 07/09$2.10–$4.00$2.00--
$67.50Feb 19$3.10$6.70$4.90$9.65 06/25$3.85–$5.80$4.90--
$95.00Nov 20$14.30$18.40$16.35$12.70 07/09$14.40–$18.10$14.30--
$65.00Nov 20$0.00$3.70$1.85$1.43 08/11$1.80–$3.33$1.43--
$65.00Jan 15$0.85$4.60$2.72$2.95 08/12$2.58–$4.45$2.72--
$65.00Jan 21$6.50$11.50$9.00$9.00 08/07$8.50–$10.00$9.00--
$97.50Nov 20$16.30$19.10$17.70$14.05 08/11$15.95–$19.95$16.30--
$62.50Nov 20$0.00$3.40$1.70$3.22 07/06$1.42–$2.80$1.70--
$62.50Jan 15$0.20$4.40$2.30$2.80 07/28$1.45–$3.60$2.30--
$100.00Nov 20$20.20$21.10$20.65$16.05 08/11$17.85–$22.05$20.20--
$100.00Mar 19$21.10$25.20$23.15$20.95 08/11$21.10–$24.20$21.10--
$60.00Nov 20$0.00$3.10$1.55$1.95 07/17$1.38–$2.33$1.55--
$60.00Jan 15$0.00$3.00$1.50$2.45 08/04$1.50–$2.55$1.50--
$60.00Jan 21$5.00$10.00$7.50$8.74 07/06$6.50–$8.00$7.50--
$60.00Dec 15$8.00$13.00$10.50$10.02 08/10$10.00–$11.35$10.02--
$57.50Nov 20$0.00$2.90$1.45$1.72 07/06$0.68–$1.98$1.45--
$57.50Jan 15$0.00$3.60$1.80$1.80 08/05$1.02–$3.00$1.80--
$57.50Feb 19$0.15$4.20$2.18$1.70 07/09$1.83–$3.10$1.70--
$105.00Sep 18$22.60$26.70$24.65$25.04 08/17$20.25–$25.25$24.652
$55.00Jan 15$0.25$2.40$1.33$1.60 08/04$1.23–$2.20$1.33--
$110.00Jan 21$33.00$38.00$35.50$30.12 07/09$33.50–$36.50$33.00--
$47.50Jan 15$0.00$2.55$1.27$0.79 07/09$0.63–$1.50$0.79--
$115.00Jan 21$37.00$41.50$39.25$33.20 07/09$37.25–$40.25$37.00--
$45.00Jan 15$0.00$1.20$0.60$0.45 07/27$0.40–$1.35$0.45--
$45.00Jan 21$0.50$5.50$3.00$4.01 07/06$3.00–$3.50$3.00--
$120.00Jan 21$41.00$45.50$43.25$38.84 07/09$41.00–$44.25$41.00--
$37.50Nov 20$0.00$0.95$0.48$0.45 06/26$0.23–$1.10$0.45--
$25.00Jan 15$0.00$0.95$0.48$0.11 07/09$0.48–$1.13$0.11--
$20.00Jan 15$0.00$1.35$0.68$0.10 07/09$0.57–$1.10$0.10--

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 209
Total Puts 31
Put/Call Ratio 0.15
Net Difference 178

Prior's Put/Call Breakdown

Total Calls 1,147
Total Puts 274
Put/Call Ratio 0.24
Net Difference 873

Prior 7-Day Put/Call Summary

Total Calls 4,738
Total Puts 1,562
Average Put/Call Ratio 0.58
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