Tour v526
BBIO
BRIDGEBIO PHARMA INC
$76.60 -2.64%
$76.69 (+0.12%)🌙
as of 08/28 06:12 PM
(8/27 18:12) ◀
|
Friday, August 28, 2026 (6:12pm)
January 2026
|
▶ (8/31 18:12)
◀ 8/28 18:12 ▶

Option Volume

Detail
ℹ
Current (08/28) 764
Calls: 480 (63%)
Puts: 284 (37%)
Prior (08/27) 753
Calls: 486 (65%)
Puts: 267 (35%)
Current vs Prior +1.46%
Calls: -1.23% (Calls)
Puts: +6.37% (Puts)
Prior 7-Day Total 7,038
Calls: 4,823 (69%)
Puts: 2,215 (31%)
Prior 7-Day Average 1,005
Calls: 689 (69%)
Puts: 316 (31%)
Current vs Prior 7-Day Avg -24.01%
Calls: -30.33%
Puts: -10.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $334.6K
Calls: $263.4K (79%)
Puts: $71.2K (21%)
Prior (08/27) $434.4K
Calls: $394.6K (91%)
Puts: $39.8K (9%)
Current vs Prior -22.97%
Calls: -33.25%
Puts: +78.76%
Prior 7-Day Total $4.56M
Calls: $3.90M (86%)
Puts: $661.3K (14%)
Prior 7-Day Average $651.7K
Calls: $557.2K (86%)
Puts: $94.5K (14%)
Current vs Prior 7-Day Avg -48.66%
Calls: -52.73%
Puts: -24.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.59
Prior (08/27) 0.55
Current vs Prior +7.70%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -36.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 10,323
Calls: 2,392 (23%)
Puts: 7,931 (77%)
Prior (08/27) 2,248
Calls: 1,587 (71%)
Puts: 661 (29%)
Current vs Prior +359.21%
Prior 7-Day Total 18,987
Calls: 14,773 (78%)
Puts: 4,214 (22%)
Prior 7-Day Average 2,712
Calls: 2,110 (78%)
Puts: 602 (22%)
Current vs Prior 7-Day Avg +280.58%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.46% | 14.69%
Prior 9.63% | 14.04%
Current vs Prior -1.76% | +4.57%
Prior 7-Day Avg 8.05% | 13.28%
Current vs 7-Day Avg +17.57% | +10.57%
Prior 7-Day Eod 9.63% | 14.04%
Current vs 7-Day Eod -1.76% | +4.57%
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 79% of dollar volume in calls ($263.4K) vs puts ($71.2K). Bullish P/C ratio of 0.59. Put-heavy open interest (7,931 puts vs 2,392 calls) suggests hedging or bearish positioning. Rising open interest (up 359%) indicates new positions being established.

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 BEARISH
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. 4 found (avg delta 0.70, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 187.108.10$7.6013.2%1160.85388
$72.50Sep 185.006.30$5.6523.0%1800.77141
$77.50Sep 182.004.80$3.4082.4%10.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 183.607.10$5.3565.4%100.64--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 359, top 180)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 185.006.30$5.6523.0%1800.77141
$70.00Sep 187.108.10$7.6013.2%1160.85388
$92.50Sep 180.000.35$0.18194.4%110.05116
$80.00Sep 181.352.75$2.0568.3%30.4143
$87.50Sep 180.001.15$0.57201.8%30.15401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.752.55$2.1537.2%110.36527
$80.00Sep 183.607.10$5.3565.4%100.64--
$65.00Sep 180.150.70$0.43127.9%80.085
$77.50Sep 182.003.90$2.9564.4%70.49114
$70.00Sep 180.051.50$0.78185.9%40.16--

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. 10 found (best R:R 1.22, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$77.50Sep 18$2.25$2.75$2.2577%1.22$74.75
$80.00$82.50Sep 18$0.60$1.90$0.6041%3.17$80.60
$87.50$90.00Sep 18$0.22$2.28$0.2215%10.36$87.72
$82.50$87.50Sep 18$0.88$4.12$0.8831%4.68$83.38
$90.00$92.50Sep 18$0.17$2.33$0.1710%13.71$90.17
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$75.00Sep 18$0.80$1.70$0.8049%2.12$76.70
$70.00$65.00Sep 18$0.35$4.65$0.3516%13.29$69.65
$72.50$70.00Sep 18$0.47$2.03$0.4725%4.32$72.03
$75.00$72.50Sep 18$0.90$1.60$0.9036%1.78$74.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.56, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Sep 18$1.35$1.35$1.1546%1.17$78.85
$90.00$92.50Sep 18$0.17$0.17$2.3390%0.07$90.17
$82.50$87.50Sep 18$0.88$0.88$4.1269%0.21$83.38
$87.50$90.00Sep 18$0.22$0.22$2.2885%0.10$87.72
$80.00$82.50Sep 18$0.60$0.60$1.9059%0.32$80.60
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$72.50Sep 18$0.90$0.90$1.6064%0.56$74.10
$72.50$70.00Sep 18$0.47$0.47$2.0375%0.23$72.03
$70.00$65.00Sep 18$0.35$0.35$4.6584%0.08$69.65

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. 4 found (cheapest 8.29% of stock, avg 9.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Sep 18$3.40$2.95$6.35$71.15$83.858.29%
$72.50Sep 18$5.65$1.25$6.90$65.60$79.409.01%
$80.00Sep 18$2.05$5.35$7.40$72.60$87.409.66%
$70.00Sep 18$7.60$0.78$8.38$61.62$78.3810.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.80% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$65.00Sep 18$0.18$0.43$0.61$64.39$93.11
$90.00$65.00Sep 18$0.35$0.43$0.78$64.22$90.78
$87.50$65.00Sep 18$0.57$0.43$1.00$64.00$88.50
$92.50$70.00Sep 18$0.18$0.78$0.96$69.04$93.46
$90.00$70.00Sep 18$0.35$0.78$1.13$68.87$91.13
$87.50$70.00Sep 18$0.57$0.78$1.35$68.65$88.85
$92.50$72.50Sep 18$0.18$1.25$1.43$71.07$93.93
$90.00$72.50Sep 18$0.35$1.25$1.60$70.90$91.60
$87.50$72.50Sep 18$0.57$1.25$1.82$70.68$89.32
$82.50$65.00Sep 18$1.45$0.43$1.88$63.12$84.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.34, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7290/92Sep 18$0.64$1.8666%0.34$71.86$90.64
70/7288/90Sep 18$0.69$1.8161%0.38$71.81$88.19
65/7090/92Sep 18$0.52$4.4874%0.12$69.48$90.52
65/7088/90Sep 18$0.57$4.4369%0.13$69.43$88.07
65/7082/88Sep 18$1.23$3.7753%0.33$68.77$83.73
70/7282/88Sep 18$1.35$3.6545%0.37$71.15$83.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 49.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.05$2.459%49.00
$77.50$80.00$82.50Sep 18$0.75$1.7524%2.33
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.43$2.0720%4.81
$75.00$77.50$80.00Sep 18$1.60$0.9028%0.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$77.501:2Sep 18-$1.15$3.85
$77.50$80.001:2Sep 18-$0.70$1.80
$90.00$92.501:2Sep 18-$0.01$2.49
$87.50$90.001:2Sep 18-$0.13$2.37
$80.00$82.501:2Sep 18-$0.85$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Sep 18-$0.55$1.95
$70.00$65.001:2Sep 18-$0.08$4.92
$75.00$72.501:2Sep 18-$0.35$2.15
$72.50$70.001:2Sep 18-$0.31$2.19
$77.50$75.001:2Sep 18-$1.35$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.76%, avg 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.350.414.4%1.76%6.20%343
$77.50Sep 18$2.000.541.2%2.61%3.79%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. 162 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 $7.10/$8.10) — try a limit near $7.60. Also watch the $70.00 01-21 call last traded $27.00 on 08/03 (now $21.00/$25.50) — try a limit near $23.25; the $72.50 09-18 call last traded $14.51 on 08/11 (now $5.00/$6.30) — try a limit near $5.65. Most tradeable put: the $82.50 01-21 put last traded $17.00 on 08/21 (now $17.90/$21.00) — try a limit near $17.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Sep 18$2.00$4.80$3.40$9.48 08/07$3.40–$10.30$3.40--
$77.50Jan 15$8.20$11.20$9.70$12.60 08/18$9.70–$15.20$9.70--
$77.50Dec 15$23.50$28.50$26.00$29.35 08/18$26.00–$32.50$26.00--
$75.00Sep 18$2.60$6.00$4.30$6.75 08/14$4.30–$11.80$4.30--
$75.00Oct 16$4.40$7.90$6.15$10.95 08/20$6.15–$10.75$6.15--
$75.00Nov 20$6.40$9.70$8.05$15.68 08/10$8.05–$15.00$8.05--
$75.00Jan 15$8.50$12.50$10.50$12.80 08/14$10.50–$16.75$10.50--
$75.00Jan 21$18.30$23.00$20.65$25.40 08/19$20.65–$27.25$20.65--
$80.00Sep 18$1.35$2.75$2.05$4.80 08/21$2.05–$8.45$2.0543
$80.00Oct 16$2.10$5.50$3.80$6.80 08/21$3.80–$7.40$3.801
$80.00Nov 20$4.10$8.00$6.05$10.00 08/21$6.05–$12.00$6.05--
$80.00Jan 15$6.50$9.40$7.95$11.90 08/18$7.95–$13.85$7.95122
$80.00Feb 19$7.40$11.50$9.45$11.80 08/17$9.45–$15.35$9.45--
$80.00Mar 19$8.90$12.90$10.90$15.34 07/16$10.90–$16.55$10.90--
$80.00Nov 19$14.60$19.50$17.05$24.90 08/11$17.05–$23.50$17.05--
$80.00Jan 21$16.70$21.00$18.85$25.00 08/11$18.85–$24.75$18.85--
$80.00Dec 15$22.50$27.50$25.00$30.00 08/04$25.00–$31.50$25.00--
$72.50Sep 18$5.00$6.30$5.65$14.51 08/11$5.65–$14.00$5.65141
$72.50Nov 20$7.80$11.80$9.80$17.41 08/11$9.80–$16.70$9.80--
$72.50Jan 15$10.40$13.90$12.15$22.20 07/10$12.15–$18.35$12.15--
$82.50Sep 18$0.00$2.90$1.45$4.01 08/21$1.45–$7.15$1.45--
$82.50Oct 16$1.35$4.70$3.03$5.85 08/21$3.03–$6.15$3.03--
$82.50Nov 20$3.00$6.90$4.95$8.00 08/13$4.95–$10.50$4.95--
$82.50Jan 15$5.40$9.10$7.25$11.70 08/12$7.25–$12.70$7.25--
$82.50Jan 21$16.70$20.00$18.35$23.00 08/07$18.35–$23.75$18.35--
$70.00Sep 18$7.10$8.10$7.60$12.20 08/21$7.60–$15.40$7.60388
$70.00Nov 20$9.50$13.30$11.40$18.50 07/28$11.40–$18.40$11.40--
$70.00Jan 15$11.40$15.40$13.40$16.90 08/13$13.40–$19.95$13.40747
$70.00Feb 19$12.60$16.50$14.55$20.50 07/13$14.55–$21.20$14.55--
$70.00Mar 19$14.10$17.90$16.00$17.60 08/17$16.00–$22.25$16.00--
$70.00Jan 21$21.00$25.50$23.25$27.00 08/03$23.25–$29.75$23.2560
$85.00Sep 18$0.00$1.90$0.95$2.65 08/21$0.95–$5.55$0.95--
$85.00Oct 16$0.70$4.00$2.35$4.59 08/21$2.35–$5.05$2.35--
$85.00Nov 20$2.70$5.00$3.85$7.04 08/21$3.85–$9.25$3.85--
$85.00Jan 15$4.30$8.20$6.25$8.36 08/14$6.25–$11.50$6.25--
$85.00Jan 21$14.10$19.00$16.55$18.50 08/17$16.55–$22.75$16.55--
$85.00Dec 15$20.60$25.50$23.05$25.74 08/17$23.05–$29.50$23.05--
$67.50Nov 20$11.40$14.90$13.15$19.35 08/12$13.15–$20.35$13.15--
$67.50Jan 15$13.50$17.00$15.25$15.25 07/01$15.25–$21.65$15.25--
$67.50Feb 19$14.20$18.00$16.10$28.65 07/09$16.10–$22.85$16.10--
$67.50Jan 21$22.50$26.50$24.50$32.62 07/10$24.50–$31.25$24.50--
$87.50Sep 18$0.00$1.15$0.57$1.75 08/21$0.57–$4.43$0.57401
$87.50Oct 16$0.25$3.70$1.98$3.80 08/20$1.98–$4.55$1.98--
$87.50Nov 20$2.10$5.20$3.65$5.25 08/18$3.65–$8.20$3.65--
$87.50Mar 19$5.80$9.90$7.85$9.13 08/17$7.85–$12.85$7.85--
$87.50May 21$8.00$12.00$10.00$15.40 08/10$10.00–$15.00$10.00--
$87.50Jan 21$13.00$18.00$15.50$20.78 08/05$15.50–$21.50$15.50--
$65.00Nov 20$12.60$16.60$14.60$22.00 08/12$14.60–$22.55$14.60--
$65.00Jan 15$14.70$18.60$16.65$29.44 07/09$16.65–$23.75$16.65--
$65.00Feb 19$15.80$19.80$17.80$22.69 07/16$17.80–$24.60$17.80--
$65.00Jan 21$23.30$28.00$25.65$34.09 07/10$25.65–$32.50$25.65--
$90.00Sep 18$0.00$0.70$0.35$1.85 08/19$0.35–$3.90$0.3591
$90.00Nov 20$1.05$4.60$2.83$4.10 08/17$2.83–$7.10$2.83--
$90.00Jan 15$3.00$6.60$4.80$7.80 08/20$4.80–$9.35$4.80--
$90.00Feb 19$4.00$7.90$5.95$6.00 06/29$5.95–$10.65$5.95--
$90.00May 21$7.40$11.30$9.35$14.43 08/10$9.35–$13.90$9.35--
$90.00Nov 19$11.20$16.00$13.60$18.20 07/14$13.60–$19.25$13.60--
$90.00Dec 15$19.00$24.00$21.50$26.89 08/11$21.50–$27.75$21.50--
$62.50Jan 15$16.30$20.40$18.35$23.64 08/18$18.35–$25.30$18.35--
$62.50Jan 21$24.60$29.50$27.05$38.28 07/09$27.05–$34.00$27.05--
$92.50Sep 18$0.00$0.35$0.18$0.77 08/21$0.18–$2.73$0.18116
$92.50Nov 20$0.40$4.10$2.25$4.40 08/21$2.25–$6.35$2.25--
$92.50Jan 15$2.70$5.90$4.30$8.10 07/13$4.30–$8.50$4.30--
$92.50Jan 21$11.50$16.50$14.00$15.53 08/17$14.00–$19.75$14.00--
$60.00Sep 18$15.10$18.30$16.70$24.95 08/12$16.70–$25.25$16.70--
$60.00Nov 20$17.60$20.60$19.10$22.82 08/03$19.10–$26.45$19.10--
$60.00Jan 15$18.30$22.30$20.30$26.10 08/06$20.30–$27.25$20.30--
$60.00Feb 19$19.20$23.30$21.25$26.80 08/06$21.25–$28.35$21.25--
$60.00Jan 21$26.10$30.50$28.30$31.00 08/14$28.30–$35.50$28.30--
$95.00Sep 18$0.00$0.80$0.40$1.55 08/11$0.40–$2.10$0.40--
$95.00Nov 20$0.55$3.60$2.08$3.42 08/21$1.85–$5.30$2.08--
$95.00Jan 15$2.05$5.30$3.68$5.20 08/18$3.68–$7.60$3.68--
$95.00Feb 19$3.20$6.40$4.80$5.65 08/17$4.80–$8.75$4.80--
$95.00May 21$5.90$9.70$7.80$12.71 07/14$7.80–$12.00$7.80--
$95.00Jan 21$10.80$15.50$13.15$22.60 07/09$13.15–$18.75$13.15--
$57.50Nov 20$19.50$22.80$21.15$34.80 07/09$21.15–$28.55$21.15--
$57.50Jan 21$27.50$32.00$29.75$29.58 07/01$29.75–$37.00$29.58--
$97.50Sep 18$0.00$0.95$0.48$1.05 08/21$0.48–$1.75$0.48--
$97.50Jan 15$1.85$4.80$3.33$5.60 08/19$3.33–$6.80$3.33--
$55.00Jan 15$22.50$26.30$24.40$32.00 07/24$24.40–$31.75$24.40--
$55.00Jan 21$29.00$34.00$31.50$39.00 08/11$31.50–$39.15$31.50--
$100.00Sep 18$0.00$0.65$0.33$1.80 08/19$0.33–$1.55$0.33--
$100.00Nov 20$0.00$2.95$1.48$3.00 08/19$1.48–$4.22$1.48--
$100.00Jan 15$1.15$4.30$2.72$5.70 08/04$2.72–$6.10$2.72--
$100.00Feb 19$1.50$5.20$3.35$5.20 08/18$3.35–$7.05$3.35--
$100.00Aug 20$6.40$10.70$8.55$12.87 07/13$8.55–$13.15$8.55--
$100.00Jan 21$11.50$14.00$12.75$20.50 07/09$12.75–$17.00$12.75--
$100.00Dec 15$16.00$21.00$18.50$20.50 08/14$18.50–$24.50$18.50--
$50.00Sep 18$24.80$28.80$26.80$30.40 08/14$26.80–$34.90$26.80--
$50.00Nov 20$25.90$29.80$27.85$33.50 08/18$27.85–$35.55$27.85--
$105.00Sep 18$0.00$1.35$0.68$0.25 08/19$0.38–$1.38$0.25--
$105.00Nov 20$0.45$0.70$0.57$1.85 08/12$0.57–$2.93$0.57127
$105.00Jan 15$0.45$3.60$2.03$4.50 08/04$2.03–$5.05$2.03--
$105.00Jan 21$8.70$13.00$10.85$9.80 06/24$10.85–$15.50$9.80--
$105.00Dec 15$14.50$19.50$17.00$21.80 08/07$17.00–$22.75$17.00--
$110.00Sep 18$0.00$2.15$1.08$0.85 07/14$0.03–$1.23$0.85--
$110.00Nov 20$0.30$0.60$0.45$1.40 08/12$0.45–$2.50$0.452
$110.00Jan 15$0.60$3.10$1.85$2.43 08/14$1.60–$4.25$1.85--
$110.00Jan 21$7.10$11.50$9.30$17.65 07/09$9.30–$14.00$9.30--
$110.00Dec 15$13.60$18.50$16.05$20.00 08/20$16.05–$21.50$16.05--
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Sep 18$2.00$3.90$2.95$1.70 08/21$1.35–$4.75$2.00114
$77.50Nov 20$5.00$9.10$7.05$7.39 07/30$4.78–$7.35$7.05--
$77.50Jan 21$13.50$18.50$16.00$12.45 07/09$13.75–$16.00$13.50--
$75.00Sep 18$1.75$2.55$2.15$1.10 08/21$0.68–$3.53$1.75527
$75.00Oct 16$2.25$5.40$3.83$2.15 08/20$2.15–$3.83$2.25--
$75.00Nov 20$3.70$7.90$5.80$4.60 08/13$3.50–$6.15$4.60--
$75.00Jan 15$5.30$8.40$6.85$7.30 08/14$5.60–$8.15$6.85--
$75.00Mar 19$7.50$11.50$9.50$9.37 07/20$7.40–$9.50$9.37--
$75.00Dec 15$16.00$20.70$18.35$18.28 07/31$16.50–$18.45$18.28--
$80.00Sep 18$3.60$7.10$5.35$1.80 08/20$2.42–$5.80$3.60--
$80.00Nov 20$6.30$10.30$8.30$7.00 08/13$5.75–$8.55$7.00--
$80.00Jan 15$8.00$12.00$10.00$9.80 07/13$7.40–$10.00$9.80258
$80.00Jan 21$14.50$18.70$16.60$16.80 07/13$15.00–$17.70$16.60--
$80.00Dec 15$18.50$23.50$21.00$20.78 07/21$19.00–$21.00$20.78--
$72.50Nov 20$3.00$6.40$4.70$3.15 07/09$3.15–$5.20$3.15--
$72.50Jan 15$4.20$7.30$5.75$5.00 08/10$4.75–$7.20$5.00--
$72.50Feb 19$5.60$9.40$7.50$7.10 07/13$5.50–$7.70$7.10--
$82.50Sep 18$4.80$8.40$6.60$4.70 08/13$3.13–$7.35$4.80--
$82.50Jan 21$17.90$21.00$19.45$17.00 08/21$16.10–$19.45$17.9052
$70.00Sep 18$0.05$1.50$0.78$2.00 07/30$0.63–$2.03$0.78--
$70.00Nov 20$2.05$4.90$3.48$2.29 08/21$2.47–$4.10$2.2912
$70.00Jan 15$3.10$6.80$4.95$5.00 08/13$3.48–$6.05$4.95--
$70.00Oct 16$0.60$2.20$1.40--$1.35–$2.13$0.60151
$85.00Sep 18$6.90$10.50$8.70$4.80 08/12$4.70–$8.70$6.90--
$85.00Nov 20$9.30$12.70$11.00$8.00 08/12$8.20–$11.20$9.30--
$85.00Jan 15$11.10$15.00$13.05$12.44 07/16$9.95–$13.05$12.44--
$67.50Nov 20$1.50$3.90$2.70$2.00 07/09$2.10–$4.00$2.00--
$67.50Feb 19$3.40$7.50$5.45$9.65 06/25$3.85–$5.80$5.45--
$87.50Jan 15$12.80$15.80$14.30$11.90 08/20$11.55–$14.85$12.80--
$65.00Nov 20$1.00$4.10$2.55$1.43 08/11$1.25–$3.33$1.43--
$65.00Jan 15$1.55$5.60$3.58$2.95 08/12$2.58–$4.45$2.95--
$65.00Jan 21$7.50$12.50$10.00$9.00 08/07$8.50–$10.00$9.00--
$65.00Sep 18$0.15$0.70$0.43--$0.43–$0.43—$0.155
$90.00Sep 18$12.20$14.20$13.20$9.10 08/21$7.65–$13.20$12.20--
$90.00Nov 20$13.10$17.00$15.05$13.50 07/13$10.95–$15.05$13.50--
$90.00Jan 21$20.50$25.50$23.00$22.00 07/14$20.50–$23.00$22.00--
$62.50Nov 20$0.00$3.60$1.80$3.22 07/06$1.42–$2.80$1.80--
$62.50Jan 15$0.75$4.20$2.48$2.80 07/28$1.45–$3.60$2.48--
$92.50Jan 15$16.30$20.20$18.25$14.90 08/19$14.70–$18.25$16.30--
$60.00Nov 20$0.00$2.55$1.27$1.95 07/17$1.02–$2.33$1.27--
$60.00Jan 15$0.70$3.00$1.85$2.45 08/04$1.50–$2.55$1.85--
$60.00Jan 21$5.50$10.50$8.00$8.74 07/06$6.50–$8.00$8.00--
$60.00Dec 15$8.50$13.50$11.00$10.02 08/10$10.00–$11.35$10.02--
$95.00Nov 20$17.10$21.10$19.10$12.70 07/09$14.40–$19.10$17.10--
$57.50Nov 20$0.45$1.35$0.90$1.72 07/06$0.68–$1.98$0.902
$57.50Jan 15$0.00$3.70$1.85$1.80 08/05$1.02–$3.00$1.80--
$57.50Feb 19$0.65$4.60$2.63$1.70 07/09$1.83–$3.10$1.70--
$97.50Nov 20$19.30$23.40$21.35$14.05 08/11$15.95–$21.35$19.30--
$55.00Jan 15$0.00$3.50$1.75$1.60 08/04$1.23–$2.20$1.60--
$100.00Nov 20$21.80$25.00$23.40$16.05 08/11$17.85–$23.40$21.80--
$100.00Mar 19$23.20$27.30$25.25$20.95 08/11$21.10–$25.25$23.20--
$105.00Sep 18$26.40$30.40$28.40$25.04 08/17$20.90–$28.40$26.40--
$47.50Jan 15$0.40$1.15$0.77$0.79 07/09$0.63–$1.50$0.77--
$45.00Jan 15$0.25$0.75$0.50$0.45 07/27$0.40–$1.33$0.456.5K
$45.00Jan 21$1.00$6.00$3.50$4.01 07/06$3.00–$3.50$3.50--
$45.00Nov 20$0.00$0.95$0.48--$0.48–$0.48—--300
$110.00Jan 21$35.00$40.00$37.50$30.12 07/09$33.50–$37.50$35.00--
$115.00Jan 21$39.00$43.50$41.25$33.20 07/09$37.25–$41.25$39.00--
$37.50Nov 20$0.00$2.25$1.13$0.45 06/26$0.23–$1.13$0.45--
$120.00Jan 21$43.50$48.00$45.75$38.84 07/09$41.00–$45.75$43.50--
$25.00Jan 15$0.00$1.35$0.68$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 480
Total Puts 284
Put/Call Ratio 0.59
Net Difference 196

Prior's Put/Call Breakdown

Total Calls 486
Total Puts 267
Put/Call Ratio 0.55
Net Difference 219

Prior 7-Day Put/Call Summary

Total Calls 4,823
Total Puts 2,215
Average Put/Call Ratio 0.93
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