Tour v526
BBIO
BRIDGEBIO PHARMA INC
$78.68 -0.87%
$78.55 (-0.17%)🌙
as of 08/27 06:12 PM
(8/26 18:13) ◀
|
Thursday, August 27, 2026 (6:12pm)
January 2026
|
▶ (8/28 18:12)
◀ 8/27 18:12 ▶

Option Volume

Detail
ℹ
Current (08/27) 753
Calls: 486 (65%)
Puts: 267 (35%)
Prior (08/26) 1,278
Calls: 197 (15%)
Puts: 1,081 (85%)
Current vs Prior -41.08%
Calls: +146.70% (Calls)
Puts: -75.30% (Puts)
Prior 7-Day Total 6,510
Calls: 4,513 (69%)
Puts: 1,997 (31%)
Prior 7-Day Average 930
Calls: 644 (69%)
Puts: 285 (31%)
Current vs Prior 7-Day Avg -19.03%
Calls: -24.62%
Puts: -6.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $434.4K
Calls: $394.6K (91%)
Puts: $39.8K (9%)
Prior (08/26) $616.2K
Calls: $175.5K (28%)
Puts: $440.7K (72%)
Current vs Prior -29.50%
Calls: +124.79%
Puts: -90.96%
Prior 7-Day Total $4.28M
Calls: $3.64M (85%)
Puts: $635.8K (15%)
Prior 7-Day Average $611.1K
Calls: $520.2K (85%)
Puts: $90.8K (15%)
Current vs Prior 7-Day Avg -28.91%
Calls: -24.16%
Puts: -56.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.55
Prior (08/26) 5.49
Current vs Prior -89.99%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -38.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 2,248
Calls: 1,587 (71%)
Puts: 661 (29%)
Prior (08/26) 710
Calls: 599 (84%)
Puts: 111 (16%)
Current vs Prior +216.62%
Prior 7-Day Total 20,015
Calls: 15,974 (80%)
Puts: 4,041 (20%)
Prior 7-Day Average 2,859
Calls: 2,282 (80%)
Puts: 577 (20%)
Current vs Prior 7-Day Avg -21.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.63% | 14.04%
Prior 11.21% | 13.73%
Current vs Prior -14.08% | +2.27%
Prior 7-Day Avg 7.48% | 13.04%
Current vs 7-Day Avg +28.87% | +7.72%
Prior 7-Day Eod 11.21% | 13.73%
Current vs 7-Day Eod -14.08% | +2.27%
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 91% of dollar volume in calls ($394.6K) vs puts ($39.8K). Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 90% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.73, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 188.0011.60$9.8036.7%330.87420
$72.50Sep 186.908.60$7.7521.9%460.8195
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.454.10$3.2850.3%70.52--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 218, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 186.908.60$7.7521.9%460.8195
$70.00Sep 188.0011.60$9.8036.7%330.87420
$80.00Sep 181.854.30$3.0879.5%20.4943
$82.50Sep 180.403.40$1.90157.9%10.37--
$85.00Sep 180.002.50$1.25200.0%10.27--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.452.00$1.23126.0%1250.27527
$80.00Sep 182.454.10$3.2850.3%70.52--
$77.50Sep 181.852.95$2.4045.8%10.40114

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. 6 found (best R:R 0.61, avg 2.14)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$80.00Sep 18$4.67$2.83$4.6781%0.61$77.17
$85.00$87.50Sep 18$0.40$2.10$0.4027%5.25$85.40
$82.50$85.00Sep 18$0.65$1.85$0.6537%2.85$83.15
$80.00$82.50Sep 18$1.18$1.32$1.1849%1.12$81.18
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$77.50Sep 18$0.88$1.62$0.8852%1.84$79.12
$77.50$75.00Sep 18$1.17$1.33$1.1740%1.14$76.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.88, avg 0.58)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$82.50Sep 18$1.18$1.18$1.3251%0.89$81.18
$82.50$85.00Sep 18$0.65$0.65$1.8563%0.35$83.15
$85.00$87.50Sep 18$0.40$0.40$2.1073%0.19$85.40
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$75.00Sep 18$1.17$1.17$1.3360%0.88$76.33

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 8.08% of stock, avg 8.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$3.08$3.28$6.36$73.64$86.368.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 2.64% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$75.00Sep 18$0.85$1.23$2.08$72.92$89.58
$85.00$75.00Sep 18$1.25$1.23$2.48$72.52$87.48
$92.50$75.00Sep 18$1.23$1.23$2.46$72.54$94.96
$82.50$75.00Sep 18$1.90$1.23$3.13$71.87$85.63
$87.50$77.50Sep 18$0.85$2.40$3.25$74.25$90.75
$85.00$77.50Sep 18$1.25$2.40$3.65$73.85$88.65
$82.50$77.50Sep 18$1.90$2.40$4.30$73.20$86.80
$92.50$77.50Sep 18$1.23$2.40$3.63$73.87$96.13
$80.00$75.00Sep 18$3.08$1.23$4.31$70.69$84.31
$80.00$77.50Sep 18$3.08$2.40$5.48$72.02$85.48

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Sep 18$0.25$2.2518%9.00
$80.00$82.50$85.00Sep 18$0.53$1.9722%3.72
PUTS (0)
No puts found

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 $-0.06, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Sep 18-$0.72$1.78
$82.50$85.001:2Sep 18-$0.60$1.90
$85.00$87.501:2Sep 18-$0.45$2.05
$87.50$92.501:2Sep 18-$1.61$3.39
$72.50$80.001:2Sep 18$1.59$5.91
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Sep 18-$0.06$2.44
$80.00$77.501:2Sep 18-$1.52$0.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.35%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.850.491.7%2.35%4.03%243
$87.50Sep 18$0.200.1911.2%0.25%11.46%1--
$82.50Sep 18$0.400.374.9%0.51%5.36%1--

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. 160 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 $65.00 01-21 call last traded $34.09 on 07/10 (now $24.50/$29.50) — try a limit near $27.00. Also watch the $72.50 09-18 call last traded $14.51 on 08/11 (now $6.90/$8.60) — try a limit near $7.75; the $70.00 09-18 call last traded $12.20 on 08/21 (now $8.00/$11.60) — try a limit near $9.80. Most tradeable put: the $77.50 09-18 put last traded $1.70 on 08/21 (now $1.85/$2.95) — try a limit near $1.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Sep 18$3.10$5.50$4.30$9.48 08/07$4.30–$10.30$4.30--
$77.50Jan 15$8.70$12.70$10.70$12.60 08/18$10.70–$15.20$10.70--
$77.50Dec 15$25.50$30.00$27.75$29.35 08/18$27.75–$32.50$27.75--
$80.00Sep 18$1.85$4.30$3.08$4.80 08/21$3.08–$8.45$3.0843
$80.00Oct 16$3.50$6.50$5.00$6.80 08/21$5.00–$7.40$5.00--
$80.00Nov 20$5.10$8.10$6.60$10.00 08/21$6.60–$12.00$6.60--
$80.00Jan 15$7.40$11.50$9.45$11.90 08/18$9.45–$13.85$9.45--
$80.00Feb 19$8.60$12.70$10.65$11.80 08/17$10.65–$15.35$10.65--
$80.00Mar 19$9.90$14.00$11.95$15.34 07/16$11.95–$16.55$11.95--
$80.00Nov 19$16.20$21.00$18.60$24.90 08/11$18.60–$23.50$18.60--
$80.00Jan 21$17.50$22.20$19.85$25.00 08/11$19.85–$24.75$19.85--
$80.00Dec 15$24.00$29.00$26.50$30.00 08/04$26.50–$31.50$26.50--
$75.00Sep 18$4.20$7.70$5.95$6.75 08/14$5.95–$11.80$5.95--
$75.00Oct 16$5.80$8.90$7.35$10.95 08/20$7.35–$10.75$7.35--
$75.00Nov 20$7.60$11.60$9.60$15.68 08/10$9.60–$15.00$9.60--
$75.00Jan 15$10.00$14.00$12.00$12.80 08/14$12.00–$16.75$12.00--
$75.00Jan 21$19.50$24.50$22.00$25.40 08/19$22.00–$27.25$22.00--
$82.50Sep 18$0.40$3.40$1.90$4.01 08/21$1.90–$7.15$1.90--
$82.50Oct 16$1.90$5.30$3.60$5.85 08/21$3.60–$6.15$3.6043
$82.50Nov 20$3.80$7.90$5.85$8.00 08/13$5.85–$10.50$5.85--
$82.50Jan 15$6.40$10.40$8.40$11.70 08/12$8.40–$12.70$8.40--
$82.50Jan 21$16.50$21.20$18.85$23.00 08/07$18.85–$23.75$18.85--
$72.50Sep 18$6.90$8.60$7.75$14.51 08/11$7.75–$14.00$7.7595
$72.50Nov 20$8.90$13.00$10.95$17.41 08/11$10.95–$16.70$10.95--
$72.50Jan 15$11.40$15.50$13.45$22.20 07/10$13.45–$18.35$13.45--
$85.00Sep 18$0.00$2.50$1.25$2.65 08/21$1.20–$5.55$1.25--
$85.00Oct 16$1.15$4.40$2.78$4.59 08/21$2.78–$5.05$2.78--
$85.00Nov 20$3.90$5.20$4.55$7.04 08/21$4.55–$9.25$4.55--
$85.00Jan 15$5.40$9.40$7.40$8.36 08/14$7.40–$11.50$7.40--
$85.00Jan 21$15.50$19.90$17.70$18.50 08/17$17.70–$22.75$17.70--
$85.00Dec 15$22.00$26.50$24.25$25.74 08/17$24.25–$29.50$24.25--
$70.00Sep 18$8.00$11.60$9.80$12.20 08/21$9.80–$15.40$9.80420
$70.00Nov 20$10.50$14.60$12.55$18.50 07/28$12.55–$18.40$12.55--
$70.00Jan 15$14.00$17.00$15.50$16.90 08/13$15.50–$19.95$15.50--
$70.00Feb 19$14.30$18.30$16.30$20.50 07/13$16.30–$21.20$16.30--
$70.00Mar 19$15.10$19.20$17.15$17.60 08/17$17.15–$22.25$17.15--
$70.00Jan 21$22.00$27.00$24.50$27.00 08/03$24.50–$29.75$24.50--
$87.50Sep 18$0.20$1.50$0.85$1.75 08/21$0.85–$4.43$0.85--
$87.50Oct 16$0.55$3.70$2.13$3.80 08/20$2.13–$4.55$2.13--
$87.50Nov 20$2.10$6.00$4.05$5.25 08/18$4.05–$8.20$4.05--
$87.50Mar 19$6.70$10.80$8.75$9.13 08/17$8.75–$12.85$8.75--
$87.50May 21$9.20$13.30$11.25$15.40 08/10$11.10–$15.00$11.25--
$87.50Jan 21$14.50$19.40$16.95$20.78 08/05$16.95–$21.50$16.95--
$67.50Nov 20$12.20$16.30$14.25$19.35 08/12$14.25–$20.35$14.25--
$67.50Jan 15$14.60$18.60$16.60$15.25 07/01$16.60–$21.65$15.25--
$67.50Feb 19$15.90$19.90$17.90$28.65 07/09$17.90–$22.85$17.90--
$67.50Jan 21$23.80$28.50$26.15$32.62 07/10$26.15–$31.25$26.15--
$90.00Sep 18$0.00$1.00$0.50$1.85 08/19$0.50–$3.90$0.50--
$90.00Nov 20$1.25$5.30$3.28$4.10 08/17$3.28–$7.10$3.28--
$90.00Jan 15$3.90$7.70$5.80$7.80 08/20$5.80–$9.35$5.80--
$90.00Feb 19$6.00$8.80$7.40$6.00 06/29$7.40–$10.65$6.00--
$90.00May 21$8.20$12.30$10.25$14.43 08/10$10.25–$13.90$10.25--
$90.00Nov 19$12.20$17.00$14.60$18.20 07/14$14.60–$19.25$14.60--
$90.00Dec 15$20.50$25.50$23.00$26.89 08/11$23.00–$27.75$23.00--
$65.00Nov 20$14.20$18.20$16.20$22.00 08/12$16.20–$22.55$16.20--
$65.00Jan 15$16.30$20.30$18.30$29.44 07/09$18.30–$23.75$18.30--
$65.00Feb 19$17.50$21.50$19.50$22.69 07/16$19.50–$24.60$19.50--
$65.00Jan 21$24.50$29.50$27.00$34.09 07/10$27.00–$32.50$27.00123
$92.50Sep 18$0.00$2.45$1.23$0.77 08/21$0.30–$2.73$0.77--
$92.50Nov 20$0.45$4.40$2.43$4.40 08/21$2.43–$6.35$2.43--
$92.50Jan 15$3.30$6.80$5.05$8.10 07/13$5.05–$8.50$5.051
$92.50Jan 21$12.80$17.50$15.15$15.53 08/17$15.15–$19.75$15.15--
$62.50Jan 15$18.10$22.10$20.10$23.64 08/18$20.10–$25.30$20.10--
$62.50Jan 21$26.50$31.00$28.75$38.28 07/09$28.75–$34.00$28.75--
$95.00Sep 18$0.00$1.95$0.98$1.55 08/11$0.65–$2.10$0.98--
$95.00Nov 20$0.10$3.60$1.85$3.42 08/21$1.85–$5.30$1.85--
$95.00Jan 15$2.20$5.30$3.75$5.20 08/18$3.75–$7.60$3.75--
$95.00Feb 19$3.30$7.30$5.30$5.65 08/17$5.30–$8.75$5.30--
$95.00May 21$6.50$10.70$8.60$12.71 07/14$8.60–$12.00$8.60--
$95.00Jan 21$12.00$17.00$14.50$22.60 07/09$14.50–$18.75$14.50--
$60.00Sep 18$17.10$21.20$19.15$24.95 08/12$19.15–$25.25$19.15--
$60.00Nov 20$18.40$22.50$20.45$22.82 08/03$20.45–$26.45$20.45--
$60.00Jan 15$20.00$24.00$22.00$26.10 08/06$22.00–$27.25$22.00--
$60.00Feb 19$21.10$25.00$23.05$26.80 08/06$23.05–$28.35$23.05--
$60.00Jan 21$28.00$32.50$30.25$31.00 08/14$30.25–$35.50$30.25--
$97.50Sep 18$0.00$1.15$0.57$1.05 08/21$0.57–$1.85$0.57--
$97.50Jan 15$2.10$5.60$3.85$5.60 08/19$3.85–$6.80$3.85--
$57.50Nov 20$20.70$24.80$22.75$34.80 07/09$22.75–$28.55$22.75--
$57.50Jan 21$29.00$34.00$31.50$29.58 07/01$31.50–$37.00$29.58--
$100.00Sep 18$0.00$1.00$0.50$1.80 08/19$0.35–$1.65$0.50--
$100.00Nov 20$0.05$3.60$1.83$3.00 08/19$1.83–$4.22$1.83--
$100.00Jan 15$2.90$5.10$4.00$5.70 08/04$3.53–$6.10$4.00--
$100.00Feb 19$2.60$5.50$4.05$5.20 08/18$4.05–$7.05$4.05--
$100.00Aug 20$7.20$11.50$9.35$12.87 07/13$9.35–$13.15$9.35--
$100.00Jan 21$11.50$15.40$13.45$20.50 07/09$13.45–$17.00$13.45--
$100.00Dec 15$17.30$22.00$19.65$20.50 08/14$19.35–$24.50$19.65--
$55.00Jan 15$24.10$28.10$26.10$32.00 07/24$26.10–$31.75$26.10--
$55.00Jan 21$31.00$35.50$33.25$39.00 08/11$33.25–$39.15$33.25--
$105.00Sep 18$0.00$1.15$0.57$0.25 08/19$0.38–$1.43$0.25--
$105.00Nov 20$0.00$3.10$1.55$1.85 08/12$1.17–$2.93$1.55--
$105.00Jan 15$0.20$4.50$2.35$4.50 08/04$2.35–$5.05$2.35--
$105.00Jan 21$9.10$14.00$11.55$9.80 06/24$11.55–$15.50$9.80--
$105.00Dec 15$16.00$20.50$18.25$21.80 08/07$18.25–$22.75$18.25--
$50.00Sep 18$27.00$31.10$29.05$30.40 08/14$29.05–$34.90$29.05--
$50.00Nov 20$27.90$31.90$29.90$33.50 08/18$29.90–$35.55$29.90--
$110.00Sep 18$0.00$0.05$0.03$0.85 07/14$0.03–$1.23$0.03--
$110.00Nov 20$0.00$2.75$1.38$1.40 08/12$0.85–$2.50$1.38--
$110.00Jan 15$0.00$4.10$2.05$2.43 08/14$1.60–$4.25$2.05--
$110.00Jan 21$7.80$12.50$10.15$17.65 07/09$10.15–$14.00$10.15--
$110.00Dec 15$14.50$19.50$17.00$20.00 08/20$16.40–$21.50$17.00--
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Sep 18$1.85$2.95$2.40$1.70 08/21$1.35–$4.75$1.85114
$77.50Nov 20$4.10$8.20$6.15$7.39 07/30$4.78–$7.35$6.15--
$77.50Jan 21$12.70$17.50$15.10$12.45 07/09$13.75–$15.75$12.70--
$80.00Sep 18$2.45$4.10$3.28$1.80 08/20$2.42–$5.80$2.45--
$80.00Nov 20$5.20$9.30$7.25$7.00 08/13$5.75–$8.55$7.00--
$80.00Jan 15$7.20$9.80$8.50$9.80 07/13$7.40–$9.80$8.50--
$80.00Jan 21$14.00$19.00$16.50$16.80 07/13$15.00–$17.70$16.50--
$80.00Dec 15$18.00$23.00$20.50$20.78 07/21$19.00–$21.00$20.50--
$75.00Sep 18$0.45$2.00$1.23$1.10 08/21$0.68–$3.53$1.10527
$75.00Oct 16$2.10$3.70$2.90$2.15 08/20$2.15–$3.13$2.15--
$75.00Nov 20$3.00$7.00$5.00$4.60 08/13$3.50–$6.15$4.60--
$75.00Jan 15$4.80$9.00$6.90$7.30 08/14$5.60–$8.15$6.90--
$75.00Mar 19$6.60$10.80$8.70$9.37 07/20$7.40–$9.50$8.70--
$75.00Dec 15$15.50$20.40$17.95$18.28 07/31$16.50–$18.45$17.95--
$82.50Sep 18$4.10$6.40$5.25$4.70 08/13$3.13–$7.35$4.70--
$82.50Jan 21$16.90$20.50$18.70$17.00 08/21$16.10–$18.70$17.00--
$72.50Nov 20$1.75$5.90$3.83$3.15 07/09$3.15–$5.20$3.15--
$72.50Jan 15$4.40$7.90$6.15$5.00 08/10$4.75–$7.20$5.00--
$72.50Feb 19$4.90$9.00$6.95$7.10 07/13$5.50–$7.70$6.95--
$85.00Sep 18$5.90$8.40$7.15$4.80 08/12$4.70–$8.55$5.90--
$85.00Nov 20$8.00$12.20$10.10$8.00 08/12$8.20–$11.20$8.00--
$85.00Jan 15$10.10$14.20$12.15$12.44 07/16$9.95–$13.05$12.15--
$70.00Sep 18$0.00$1.40$0.70$2.00 07/30$0.63–$2.03$0.70--
$70.00Nov 20$1.00$4.90$2.95$2.29 08/21$2.47–$4.10$2.29--
$70.00Jan 15$3.00$7.00$5.00$5.00 08/13$3.48–$6.05$5.00--
$70.00Oct 16$0.80$1.90$1.35--$1.35–$2.13$0.8020
$87.50Jan 15$11.70$15.80$13.75$11.90 08/20$11.55–$14.85$11.90--
$67.50Nov 20$0.15$4.40$2.28$2.00 07/09$2.10–$4.00$2.00--
$67.50Feb 19$3.00$7.00$5.00$9.65 06/25$3.85–$5.80$5.00--
$90.00Sep 18$10.20$12.70$11.45$9.10 08/21$7.65–$11.70$10.20--
$90.00Nov 20$11.50$15.60$13.55$13.50 07/13$10.95–$14.50$13.50--
$90.00Jan 21$20.00$24.90$22.45$22.00 07/14$20.50–$23.00$22.00--
$65.00Nov 20$0.00$2.50$1.25$1.43 08/11$1.25–$3.33$1.25--
$65.00Jan 15$2.20$5.40$3.80$2.95 08/12$2.58–$4.45$2.95--
$65.00Jan 21$7.90$11.80$9.85$9.00 08/07$8.50–$10.00$9.00--
$92.50Jan 15$15.70$18.50$17.10$14.90 08/19$14.70–$17.55$15.70--
$62.50Nov 20$0.00$3.40$1.70$3.22 07/06$1.42–$2.80$1.70--
$62.50Jan 15$1.40$4.70$3.05$2.80 07/28$1.45–$3.60$2.80--
$95.00Nov 20$15.30$19.40$17.35$12.70 07/09$14.40–$18.10$15.30--
$60.00Nov 20$0.00$3.10$1.55$1.95 07/17$1.02–$2.33$1.55--
$60.00Jan 15$1.05$3.00$2.03$2.45 08/04$1.50–$2.55$2.03--
$60.00Jan 21$5.00$10.00$7.50$8.74 07/06$6.50–$8.00$7.50--
$60.00Dec 15$8.50$13.50$11.00$10.02 08/10$10.00–$11.35$10.02--
$97.50Nov 20$17.50$21.60$19.55$14.05 08/11$15.95–$19.95$17.50--
$57.50Nov 20$0.00$2.90$1.45$1.72 07/06$0.68–$1.98$1.45--
$57.50Jan 15$0.40$4.00$2.20$1.80 08/05$1.02–$3.00$1.80--
$57.50Feb 19$0.30$4.60$2.45$1.70 07/09$1.83–$3.10$1.70--
$100.00Nov 20$19.70$23.80$21.75$16.05 08/11$17.85–$22.05$19.70--
$100.00Mar 19$22.00$26.10$24.05$20.95 08/11$21.10–$24.20$22.00--
$55.00Jan 15$0.35$3.50$1.93$1.60 08/04$1.23–$2.20$1.60--
$105.00Sep 18$24.30$28.30$26.30$25.04 08/17$20.90–$26.30$25.04--
$47.50Jan 15$0.00$2.65$1.33$0.79 07/09$0.63–$1.50$0.79--
$110.00Jan 21$34.00$39.00$36.50$30.12 07/09$33.50–$36.50$34.00--
$45.00Jan 15$0.00$1.00$0.50$0.45 07/27$0.40–$1.35$0.45--
$45.00Jan 21$1.00$6.00$3.50$4.01 07/06$3.00–$3.50$3.50--
$115.00Jan 21$38.00$42.50$40.25$33.20 07/09$37.25–$40.25$38.00--
$37.50Nov 20$0.00$1.15$0.57$0.45 06/26$0.23–$1.10$0.45--
$120.00Jan 21$42.00$47.00$44.50$38.84 07/09$41.00–$44.50$42.00--
$25.00Jan 15$0.00$2.15$1.08$0.11 07/09$0.48–$1.13$0.11--
$20.00Jan 15$0.00$2.15$1.08$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 486
Total Puts 267
Put/Call Ratio 0.55
Net Difference 219

Prior's Put/Call Breakdown

Total Calls 197
Total Puts 1,081
Put/Call Ratio 5.49
Net Difference -884

Prior 7-Day Put/Call Summary

Total Calls 4,513
Total Puts 1,997
Average Put/Call Ratio 0.89
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