Tour v531
BMRN
BIOMARIN PHARMACEUTI
$55.20 -1.81%
(10/6 18:10) ◀
|
Wednesday, October 7, 2026 (6:09pm)
January 2026
|
▶
◀ 10/7 18:09

Option Volume

Detail
ℹ
Current (10/07) 1,425
Calls: 1,364 (96%)
Puts: 61 (4%)
Prior (10/06) 1,671
Calls: 1,603 (96%)
Puts: 68 (4%)
Current vs Prior -14.72%
Calls: -14.91% (Calls)
Puts: -10.29% (Puts)
Prior 7-Day Total 5,408
Calls: 4,239 (78%)
Puts: 1,169 (22%)
Prior 7-Day Average 772
Calls: 605 (78%)
Puts: 167 (22%)
Current vs Prior 7-Day Avg +84.45%
Calls: +125.24%
Puts: -63.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $600.0K
Calls: $577.5K (96%)
Puts: $22.5K (4%)
Prior (10/06) $672.0K
Calls: $651.6K (97%)
Puts: $20.5K (3%)
Current vs Prior -10.71%
Calls: -11.36%
Puts: +9.94%
Prior 7-Day Total $1.79M
Calls: $1.49M (83%)
Puts: $297.9K (17%)
Prior 7-Day Average $255.3K
Calls: $212.7K (83%)
Puts: $42.6K (17%)
Current vs Prior 7-Day Avg +135.07%
Calls: +171.53%
Puts: -47.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.04
Prior (10/06) 0.04
Current vs Prior +5.42%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -90.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 36,180
Calls: 27,299 (75%)
Puts: 8,881 (25%)
Prior (10/06) 6,480
Calls: 4,446 (69%)
Puts: 2,034 (31%)
Current vs Prior +458.33%
Prior 7-Day Total 113,583
Calls: 84,153 (74%)
Puts: 29,430 (26%)
Prior 7-Day Average 16,226
Calls: 12,021 (74%)
Puts: 4,204 (26%)
Current vs Prior 7-Day Avg +122.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 9.33% | 14.09%9.33% | 14.09%
Prior 9.20% | 12.81%9.20% | 12.81%
Current vs Prior +1.45% | +10.05%+1.45% | +10.05%
Prior 7-Day Avg 8.37% | 13.00%8.37% | 13.00%
Current vs 7-Day Avg +11.48% | +8.40%+11.48% | +8.40%
Prior 7-Day Eod 9.20% | 12.81%9.20% | 12.81%
Current vs 7-Day Eod +1.45% | +10.05%+1.45% | +10.05%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.00% | 47.34%
Calls: 30.00% | 37.17%
Puts: 40.00% | 57.50%
Prior 35.00% | 47.34%
Calls: 30.00% | 37.17%
Puts: 40.00% | 57.50%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.00% | 47.34%
Calls: 30.00% | 37.17%
Puts: 40.00% | 57.50%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($577.5K) vs puts ($22.5K). Dollar volume significantly above 7-day average (135% higher). Volume explosion - 85% above 7-day average (1,425 vs avg 772). Extreme bullish P/C ratio of 0.04 - heavy call buying (1,364 calls vs 61 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. 13 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 163.407.50$5.4575.2%--0.9111
$47.50Oct 165.8010.00$7.9053.2%--0.8370
$52.50Oct 161.255.30$3.28123.5%--0.7980
$55.00Oct 161.303.20$2.2584.4%60.58305
$55.00Nov 201.904.90$3.4088.2%60.5385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 167.9011.90$9.9040.4%10.97415
$60.00Oct 164.007.00$5.5054.5%--0.92901
$65.00Nov 208.2012.00$10.1037.6%--0.8421
$62.50Oct 165.609.30$7.4549.7%--0.8341
$62.50Nov 205.809.80$7.8051.3%--0.7550

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 234, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.951.60$1.2751.2%910.29320
$57.50Oct 160.451.65$1.05114.3%780.36890
$62.50Oct 160.051.45$0.75186.7%100.201.4K
$65.00Nov 200.151.10$0.63150.8%70.1548
$55.00Oct 161.303.20$2.2584.4%60.58305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 161.201.85$1.5342.5%250.44334
$52.50Oct 160.051.05$0.55181.8%30.22139
$57.50Oct 161.004.80$2.90131.0%20.67580
$65.00Oct 167.9011.90$9.9040.4%10.97415
$47.50Nov 200.050.75$0.40175.0%10.117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 57.6%, max 228.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Oct 16Nov 2081.8%48.1%70.1%101.5K
$55.00Oct 16Nov 2053.1%41.2%28.9%12390
$60.00Oct 16Nov 2046.3%39.8%16.3%92923
$57.50Oct 16Nov 2051.6%47.4%8.9%78937
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 16Nov 20120.4%36.7%228.5%147
$62.50Oct 16Nov 2081.8%48.1%70.1%--91
$55.00Oct 16Nov 2053.1%41.2%28.9%26418
$57.50Oct 16Nov 2051.6%47.4%8.9%3607

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.43, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$55.00Oct 16$1.03$1.47$1.0379%1.43$53.53
$55.00$57.50Nov 20$0.82$1.68$0.8253%2.05$55.82
$55.00$57.50Oct 16$1.20$1.30$1.2058%1.08$56.20
$57.50$60.00Oct 16$0.72$1.78$0.7236%2.47$58.22
$62.50$65.00Nov 20$0.62$1.88$0.6225%3.03$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$57.50Nov 20$1.57$0.93$1.5771%0.59$58.43
$57.50$55.00Nov 20$1.25$1.25$1.2557%1.00$56.25
$57.50$55.00Oct 16$1.37$1.13$1.3767%0.82$56.13
$50.00$47.50Nov 20$0.50$2.00$0.5021%4.00$49.50
$55.00$52.50Oct 16$0.98$1.52$0.9844%1.55$54.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.81, avg 0.54)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$60.00Nov 20$1.31$1.31$1.1958%1.10$58.81
$62.50$65.00Oct 16$0.50$0.50$2.0080%0.25$63.00
$62.50$65.00Nov 20$0.62$0.62$1.8875%0.33$63.12
$57.50$60.00Oct 16$0.72$0.72$1.7864%0.40$58.22
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Nov 20$2.23$2.23$2.7753%0.81$52.77
$55.00$52.50Oct 16$0.98$0.98$1.5256%0.64$54.02
$50.00$47.50Nov 20$0.50$0.50$2.0079%0.25$49.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.44, cheapest $1.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 16Nov 20$1.1553.1%41.2%
$57.50Oct 16Nov 20$1.5351.6%47.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 16Nov 20$1.6053.1%41.2%
$57.50Oct 16Nov 20$1.4851.6%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.85% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 16$2.25$1.53$3.78$51.22$58.786.85%
$52.50Oct 16$3.28$0.55$3.83$48.67$56.336.94%
$57.50Oct 16$1.05$2.90$3.95$53.55$61.457.16%
$60.00Oct 16$0.33$5.50$5.83$54.17$65.8310.56%
$55.00Nov 20$3.40$3.13$6.53$48.47$61.5311.83%
$57.50Nov 20$2.58$4.38$6.96$50.54$64.4612.61%
$60.00Nov 20$1.27$5.95$7.22$52.78$67.2213.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.45% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$52.50Oct 16$0.25$0.55$0.80$51.70$65.80
$60.00$52.50Oct 16$0.33$0.55$0.88$51.62$60.88
$65.00$47.50Nov 20$0.63$0.40$1.03$46.47$66.03
$62.50$52.50Oct 16$0.75$0.55$1.30$51.20$63.80
$65.00$45.00Oct 16$0.25$1.08$1.33$43.67$66.33
$60.00$45.00Oct 16$0.33$1.08$1.41$43.59$61.41
$60.00$47.50Oct 16$0.33$1.08$1.41$46.09$61.41
$65.00$47.50Oct 16$0.25$1.08$1.33$46.17$66.33
$65.00$50.00Nov 20$0.63$0.90$1.53$48.47$66.53
$57.50$52.50Oct 16$1.05$0.55$1.60$50.90$59.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.81, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/5062/65Nov 20$1.12$1.3854%0.81$48.88$63.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 5.41, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.48$2.0242%4.21
$47.50$50.00$52.50Oct 16$0.28$2.224%7.93
$50.00$52.50$55.00Oct 16$1.14$1.3633%1.19
$57.50$60.00$62.50Oct 16$1.14$1.3616%1.19
$57.50$60.00$62.50Nov 20$1.29$1.2118%0.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$55.00$57.50Oct 16$0.39$2.1145%5.41
$55.00$57.50$60.00Nov 20$0.32$2.1824%6.81
$57.50$60.00$62.50Nov 20$0.28$2.2218%7.93
$60.00$62.50$65.00Nov 20$0.45$2.0513%4.56
$55.00$57.50$60.00Oct 16$1.23$1.2748%1.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.501:2Oct 16-$1.11$1.39
$52.50$55.001:2Oct 16-$1.22$1.28
$62.50$65.001:2Nov 20-$0.01$2.49
$55.00$57.501:2Nov 20-$1.76$0.74
$60.00$62.501:2Nov 20-$1.23$1.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Oct 16-$0.30$2.20
$57.50$55.001:2Oct 16-$0.16$2.34
$57.50$55.001:2Nov 20-$1.88$0.62
$52.50$47.501:2Oct 16-$1.61$3.39
$47.50$45.001:2Oct 16-$1.08$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.72%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Nov 20$0.950.298.7%1.72%10.42%91320
$62.50Nov 20$0.500.2513.2%0.91%14.13%--87
$57.50Nov 20$1.350.424.2%2.45%6.61%--47
$65.00Nov 20$0.150.1517.8%0.27%18.03%748
$57.50Oct 16$0.450.364.2%0.82%4.98%78890

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. 178 contracts (avg 985 vol/day, 157 traded recently)

BMRN averages only 985 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 $35.00 01-19 call last traded $28.50 on 10/02 (now $25.40/$27.80) — try a limit near $26.60. Also watch the $27.50 01-15 call last traded $39.00 on 08/26 (now $26.20/$30.30) — try a limit near $28.25; the $30.00 10-16 call last traded $35.00 on 08/10 (now $23.30/$27.30) — try a limit near $25.30. Most tradeable put: the $80.00 06-16 put last traded $17.75 on 08/21 (now $23.00/$26.90) — try a limit near $23.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Oct 16$1.30$3.20$2.25$16.52 08/12$2.25–$11.55$2.25305
$55.00Nov 20$1.90$4.90$3.40$4.90 10/02$3.40–$11.70$3.4085
$55.00Jan 15$2.65$6.80$4.72$6.80 10/02$4.72–$13.60$4.72801
$55.00Apr 16$4.60$8.80$6.70$13.70 08/28$6.70–$15.20$6.703
$55.00Jun 16$9.80$14.50$12.15$22.00 08/10$12.15–$20.20$12.158
$57.50Oct 16$0.45$1.65$1.05$1.65 10/02$0.88–$9.40$1.05890
$57.50Nov 20$1.35$3.80$2.58$4.40 10/01$2.58–$9.55$2.5847
$57.50Jan 15$3.20$5.10$4.15$4.90 10/02$4.07–$11.65$4.15367
$57.50Jun 16$8.80$13.40$11.10--$11.10–$11.10—$8.802
$52.50Jan 15$4.20$8.00$6.10$9.40 09/30$6.10–$15.45$6.10179
$52.50Jun 16$11.20$16.00$13.60$25.70 08/11$13.60–$22.10$13.602
$52.50Oct 16$1.25$5.30$3.28--$3.28–$3.28—$1.2580
$60.00Oct 16$0.00$0.65$0.33$0.65 10/02$0.33–$6.90$0.33603
$60.00Nov 20$0.95$1.60$1.27$2.40 10/02$1.27–$7.60$1.27320
$60.00Jan 15$1.30$2.80$2.05$3.67 10/02$2.05–$9.90$2.051.4K
$60.00Apr 16$2.20$6.40$4.30$6.10 10/01$4.30–$11.70$4.306
$60.00Jun 16$7.50$12.00$9.75$18.30 08/21$9.75–$17.50$9.7516
$50.00Oct 16$3.40$7.50$5.45$19.30 08/13$5.45–$16.65$5.4511
$50.00Jan 15$5.90$9.90$7.90$12.62 09/25$7.90–$17.85$7.90213
$50.00Jun 16$12.40$17.00$14.70$22.70 09/08$14.70–$23.85$14.7016
$62.50Oct 16$0.05$1.45$0.75$0.30 10/02$0.50–$5.65$0.301.4K
$62.50Nov 20$0.50$2.00$1.25$1.50 10/02$1.18–$5.85$1.2587
$62.50Jan 15$0.65$2.85$1.75$3.60 09/28$1.65–$7.80$1.75694
$62.50Apr 16$1.30$5.50$3.40$5.80 09/30$3.40–$10.05$3.406
$62.50Jan 19$8.50$13.50$11.00$12.00 09/30$11.00–$18.40$11.001
$47.50Jan 15$7.70$11.80$9.75$19.08 09/10$9.75–$20.15$9.757
$47.50Oct 16$5.80$10.00$7.90--$7.90–$7.90—$5.8070
$65.00Oct 16$0.00$0.50$0.25$0.10 10/02$0.18–$3.70$0.10792
$65.00Nov 20$0.15$1.10$0.63$1.20 10/01$0.58–$4.57$0.6348
$65.00Jan 15$0.50$2.10$1.30$2.00 10/02$1.30–$7.05$1.30315
$65.00Apr 16$2.45$3.50$2.98$3.80 10/01$2.98–$8.60$2.9811
$65.00Jan 21$4.00$8.90$6.45$8.94 09/28$6.45–$12.85$6.452
$65.00Jun 16$6.10$8.80$7.45$14.85 09/14$7.45–$14.80$7.4542
$65.00Jan 19$7.50$12.50$10.00$13.00 10/01$10.00–$17.30$10.003
$45.00Jan 15$9.70$13.80$11.75$24.60 08/10$11.75–$22.30$11.75172
$45.00Jun 16$15.20$20.00$17.60$26.86 08/10$17.60–$27.50$17.605
$45.00Oct 16$8.30$12.50$10.40--$10.40–$10.40—$8.302
$67.50Oct 16$0.00$0.05$0.03$0.05 10/02$0.03–$2.28$0.03252
$67.50Nov 20$0.00$2.35$1.18$1.15 09/30$0.83–$3.55$1.1515
$67.50Jan 15$0.75$1.20$0.98$1.40 10/02$0.98–$6.15$0.98264
$67.50Apr 16$0.70$2.65$1.67$3.17 10/01$1.67–$7.80$1.6754
$67.50Jan 21$3.00$7.00$5.00$6.60 10/02$5.00–$12.15$5.0027
$67.50Jun 16$5.40$9.00$7.20$7.95 10/02$7.20–$13.75$7.20359
$42.50Jun 16$17.00$21.70$19.35--$19.35–$19.35—$17.001
$70.00Oct 16$0.00$0.25$0.13$0.10 10/02$0.08–$1.75$0.10605
$70.00Nov 20$0.00$0.60$0.30$0.70 10/01$0.30–$2.85$0.30420
$70.00Jan 15$0.50$1.10$0.80$1.00 10/02$0.78–$4.65$0.80606
$70.00Apr 16$0.05$2.55$1.30$2.55 10/01$1.30–$6.40$1.3018
$70.00Jan 21$3.50$6.10$4.80$5.81 10/02$4.80–$10.80$4.80355
$70.00Jun 16$5.00$7.10$6.05$7.00 10/02$6.05–$12.60$6.052.1K
$40.00Jan 15$14.10$18.20$16.15$18.50 10/02$16.15–$26.80$16.1546
$40.00Jun 16$19.10$23.00$21.05$23.30 10/02$21.05–$30.60$21.0590
$40.00Jan 19$20.80$24.50$22.65$25.10 10/02$22.65–$32.50$22.6512
$40.00Oct 16$13.50$17.40$15.45--$15.45–$15.45—$13.501
$72.50Oct 16$0.00$1.85$0.93$0.05 10/02$0.05–$1.08$0.05539
$72.50Nov 20$0.05$2.30$1.17$1.29 09/21$0.33–$2.13$1.171
$72.50Jan 15$0.35$0.95$0.65$0.87 10/01$0.60–$3.45$0.65784
$72.50Apr 16$0.20$2.70$1.45$2.29 09/28$1.45–$5.50$1.4513
$72.50Jan 21$1.50$5.60$3.55$5.60 10/01$3.55–$10.00$3.5532
$72.50Jun 16$4.90$7.00$5.95$7.90 09/29$5.80–$11.35$5.9543
$72.50Jan 19$5.10$10.00$7.55$8.88 10/01$7.55–$14.10$7.551
$37.50Jan 15$16.40$20.50$18.45--$18.45–$18.45—$16.407
$75.00Oct 16$0.00$0.25$0.13$0.05 09/25$0.08–$1.10$0.0597
$75.00Nov 20$0.05$1.00$0.53$0.65 09/21$0.20–$1.67$0.533
$75.00Jan 15$0.00$0.95$0.48$0.45 10/02$0.40–$2.75$0.452.0K
$75.00Apr 16$0.15$1.40$0.77$1.60 10/02$0.77–$4.10$0.7719
$75.00Jan 21$2.85$4.10$3.47$4.49 10/02$3.47–$9.05$3.47234
$75.00Jun 16$3.40$6.40$4.90$7.20 09/30$4.90–$10.40$4.901.8K
$75.00Jan 19$4.50$8.30$6.40--$6.40–$6.40—$4.505
$35.00Jan 15$19.20$22.80$21.00$23.27 10/02$21.00–$31.90$21.0051
$35.00Jun 16$22.20$27.00$24.60$28.95 09/29$24.60–$35.00$24.6010
$35.00Jan 19$25.40$27.80$26.60$28.50 10/02$26.60–$34.00$26.606
$77.50Oct 16$0.00$2.15$1.08$0.10 09/29$0.05–$1.18$0.1016
$77.50Jan 15$0.00$0.90$0.45$0.49 09/30$0.25–$2.63$0.45888
$77.50Jun 16$2.00$6.00$4.00$5.30 10/02$4.00–$9.85$4.0020
$32.50Jan 15$21.30$25.40$23.35$34.30 09/14$23.35–$34.35$23.356
$32.50Jun 16$24.10$29.00$26.55$36.79 08/31$26.55–$36.85$26.552
$80.00Oct 16$0.00$2.15$1.08$0.05 10/01$0.03–$1.17$0.0550
$80.00Nov 20$0.00$2.20$1.10$0.15 09/30$0.08–$1.27$0.1531
$80.00Jan 15$0.00$1.35$0.68$0.40 09/29$0.35–$1.70$0.40499
$80.00Apr 16$0.05$2.75$1.40$1.28 09/30$0.75–$3.10$1.287
$80.00Jan 21$0.40$4.60$2.50$3.99 10/01$2.25–$7.00$2.5045
$80.00Jun 16$3.00$4.20$3.60$4.90 10/01$3.60–$8.65$3.601.5K
$80.00Jan 19$5.10$6.00$5.55$7.90 09/30$5.55–$11.20$5.5515
$30.00Oct 16$23.30$27.30$25.30$35.00 08/10$25.30–$36.45$25.303
$30.00Jan 15$23.70$27.70$25.70--$25.70–$25.70—$23.7041
$82.50Jan 15$0.00$2.30$1.15$0.80 09/21$0.40–$1.90$0.80241
$27.50Jan 15$26.20$30.30$28.25$39.00 08/26$28.25–$39.20$28.256
$85.00Oct 16$0.00$2.15$1.08$0.05 09/30$0.03–$1.18$0.0525
$85.00Nov 20$0.00$2.15$1.08$0.05 09/30$0.03–$1.13$0.054
$85.00Jan 15$0.00$2.25$1.13$0.67 09/21$0.28–$1.48$0.67477
$85.00Apr 16$0.05$2.55$1.30$0.75 10/02$0.53–$2.40$0.7570
$85.00Jun 16$1.50$4.30$2.90$4.25 10/01$2.90–$7.00$2.90147
$85.00Jan 19$2.30$7.00$4.65$6.60 09/30$4.65–$9.70$4.651
$87.50Jan 15$0.05$2.25$1.15$0.70 09/10$0.30–$1.45$0.7064
$90.00Oct 16$0.00$2.10$1.05$0.25 08/11$0.10–$1.18$0.254
$90.00Jan 15$0.00$0.30$0.15$0.20 09/29$0.10–$0.95$0.15339
$90.00Apr 16$0.10$2.40$1.25$0.82 09/24$0.45–$1.43$0.821.0K
$90.00Jan 19$3.00$4.70$3.85$5.17 09/29$3.68–$8.00$3.8514
$90.00Jun 16$0.05$3.30$1.67--$1.67–$1.67—$0.053
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Oct 16$1.20$1.85$1.53$0.85 10/02$0.22–$1.53$1.20334
$55.00Nov 20$1.65$4.60$3.13$1.81 10/02$0.80–$3.13$1.8184
$55.00Jan 15$2.95$4.80$3.88$2.55 10/01$1.23–$3.88$2.95477
$55.00Apr 16$3.30$7.10$5.20$3.30 09/30$1.80–$5.20$3.3026
$55.00Jan 21$5.00$10.00$7.50$4.43 09/14$4.38–$7.50$5.0010
$55.00Jun 16$5.50$10.50$8.00$6.80 09/28$4.60–$8.00$6.8025
$57.50Oct 16$1.00$4.80$2.90$1.62 10/02$0.40–$2.90$1.62580
$57.50Nov 20$2.65$6.10$4.38$3.00 10/02$1.33–$4.38$3.0027
$57.50Jan 15$4.80$6.30$5.55$3.70 10/01$1.78–$5.55$4.80343
$57.50Apr 16$4.40$8.30$6.35$3.40 09/16$2.93–$6.35$4.401
$57.50Jan 21$6.00$11.00$8.50$7.01 10/01$5.15–$8.50$7.0117
$57.50Jun 16$7.00$9.80$8.40$8.30 10/02$5.15–$9.00$8.3091
$57.50Jan 19$7.50$12.50$10.00$7.25 09/17$7.00–$10.00$7.501
$52.50Oct 16$0.05$1.05$0.55$0.10 09/30$0.10–$1.20$0.10139
$52.50Jan 15$0.85$4.60$2.72$1.55 09/25$0.95–$2.72$1.55203
$52.50Jun 16$4.50$9.50$7.00$5.20 09/24$3.55–$7.00$5.2019
$60.00Oct 16$4.00$7.00$5.50$2.91 10/02$0.70–$5.50$4.00901
$60.00Nov 20$4.40$7.50$5.95$4.22 10/02$1.75–$5.95$4.40343
$60.00Jan 15$4.50$8.40$6.45$4.80 10/01$2.58–$6.45$4.801.4K
$60.00Apr 16$5.70$9.70$7.70$5.30 09/30$3.58–$7.70$5.703
$60.00Jun 16$8.50$11.00$9.75$9.60 10/02$6.35–$10.55$9.6096
$60.00Jan 19$9.00$14.00$11.50--$11.50–$11.50—$9.003
$50.00Oct 16$0.00$0.45$0.23$0.23 08/11$0.03–$1.08$0.239
$50.00Nov 20$0.25$1.55$0.90$0.55 10/01$0.38–$1.27$0.5564
$50.00Jan 15$1.30$2.90$2.10$1.05 09/30$0.75–$2.10$1.301.1K
$50.00Apr 16$2.55$3.50$3.03$1.50 09/14$1.17–$3.03$2.5518
$50.00Jan 21$2.50$7.50$5.00$2.98 09/14$2.70–$5.00$2.9810
$50.00Jun 16$3.50$8.50$6.00$4.30 09/24$3.10–$6.00$4.3034
$50.00Jan 19$5.80$9.00$7.40$5.01 09/24$4.50–$7.40$5.809
$62.50Oct 16$5.60$9.30$7.45$4.86 10/02$1.25–$7.45$5.6041
$62.50Nov 20$5.80$9.80$7.80$4.00 09/24$2.83–$7.80$5.8050
$62.50Jan 15$7.60$9.60$8.60$6.80 10/02$3.20–$8.60$7.60138
$62.50Apr 16$7.40$11.30$9.35$6.60 09/30$4.72–$9.35$7.402
$62.50Jun 16$10.00$12.20$11.10$10.60 10/01$7.50–$11.15$10.6070
$47.50Oct 16$0.00$2.15$1.08$0.30 08/28$0.48–$1.13$0.3040
$47.50Nov 20$0.05$0.75$0.40$0.57 10/02$0.20–$1.18$0.407
$47.50Jan 15$0.50$3.60$2.05$0.78 09/30$0.75–$2.05$0.78267
$47.50Apr 16$0.75$4.40$2.58$1.00 09/18$0.88–$2.58$1.005
$47.50Jun 16$2.50$7.50$5.00$3.09 08/11$2.65–$5.00$3.0931
$65.00Oct 16$7.90$11.90$9.90$4.85 09/25$1.75–$9.90$7.90415
$65.00Nov 20$8.20$12.00$10.10$5.40 09/24$3.58–$10.10$8.2021
$65.00Jan 15$8.40$11.50$9.95$5.35 09/17$4.55–$9.95$8.40167
$65.00Jun 16$11.50$16.00$13.75$11.80 10/01$8.80–$13.75$11.8024
$65.00Apr 16$9.20$13.20$11.20--$11.20–$11.20—$9.209
$45.00Jan 15$0.20$2.75$1.48$0.50 09/11$0.43–$1.48$0.50399
$45.00Jun 16$1.50$6.50$4.00$3.60 08/10$2.25–$4.00$3.6024
$45.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--11
$67.50Oct 16$10.60$14.30$12.45$8.30 09/25$2.98–$12.45$10.60--
$67.50Jan 15$10.60$14.60$12.60$8.70 09/30$6.35–$12.60$10.60113
$67.50Jun 16$13.00$18.00$15.50$11.00 09/14$10.40–$15.50$13.001
$42.50Jan 15$0.05$2.70$1.38$0.28 09/14$0.22–$1.38$0.2886
$42.50Apr 16$0.05$3.20$1.63$0.79 09/29$0.53–$1.63$0.791
$42.50Jan 21$0.50$5.50$3.00$1.95 09/30$1.70–$3.00$1.952
$42.50Jun 16$1.00$5.90$3.45$3.43 08/10$1.80–$3.45$3.433
$42.50Oct 16$0.00$2.15$1.08--$1.08–$1.08—--5
$70.00Oct 16$12.90$16.90$14.90$10.64 09/25$4.72–$14.90$12.90--
$70.00Jan 15$13.00$17.00$15.00$7.50 09/14$7.10–$15.00$13.00169
$70.00Jun 16$15.00$19.50$17.25$12.35 09/21$11.35–$17.25$15.004
$70.00Nov 20$12.80$16.90$14.85--$14.85–$14.85—$12.8060
$40.00Jan 15$0.00$2.45$1.23$0.24 09/11$0.20–$1.23$0.2444
$40.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--2
$37.50Oct 16$0.00$2.15$1.08--$1.08–$1.08—--11
$37.50Jan 15$0.00$2.30$1.15--$1.15–$1.15—--5
$75.00Oct 16$17.80$21.90$19.85$11.12 09/15$8.30–$19.85$17.80--
$75.00Jan 15$17.70$21.90$19.80$10.56 09/14$11.10–$19.80$17.7059
$75.00Apr 16$18.10$21.90$20.00$15.65 09/28$11.90–$20.00$18.101
$75.00Jan 21$18.50$23.00$20.75$14.32 09/15$13.30–$20.75$18.5035
$35.00Jan 21$0.05$5.00$2.53$0.85 09/30$0.85–$2.53$0.852
$35.00Jun 16$0.05$5.00$2.53$1.15 09/30$1.20–$2.55$1.151
$35.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--6
$32.50Jan 15$0.00$2.15$1.08$0.11 08/20$0.23–$1.13$0.111
$32.50Jan 21$0.00$5.00$2.50$0.60 09/30$0.78–$2.50$0.602
$80.00Jan 15$22.80$26.90$24.85$15.70 08/27$14.10–$24.85$22.8016
$80.00Apr 16$22.80$26.90$24.85$16.32 08/26$15.45–$24.85$22.8018
$80.00Jun 16$23.00$26.90$24.95$17.75 08/21$17.70–$24.95$23.0080
$30.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--11
$27.50Jun 16$0.00$2.60$1.30$0.50 08/10$1.30–$1.43$0.502
$27.50Jan 15$0.00$2.15$1.08--$1.08–$1.08—--15

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 1,364
Total Puts 61
Put/Call Ratio 0.04
Net Difference 1,303

Prior's Put/Call Breakdown

Total Calls 1,603
Total Puts 68
Put/Call Ratio 0.04
Net Difference 1,535

Prior 7-Day Put/Call Summary

Total Calls 4,239
Total Puts 1,169
Average Put/Call Ratio 0.48
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