Tour v492
ASND
ASCENDIS PHARMA A/S
$249.85 +2.31%
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (6:00pm)
January 2026
|
▶ (8/7 18:13)
◀ 8/6 18:00 ▶

Option Volume

Detail
ℹ
Current (08/06) 31
Calls: 15 (48%)
Puts: 16 (52%)
Prior (08/05) 247
Calls: 221 (89%)
Puts: 26 (11%)
Current vs Prior -87.45%
Calls: -93.21% (Calls)
Puts: -38.46% (Puts)
Prior 7-Day Total 907
Calls: 523 (58%)
Puts: 384 (42%)
Prior 7-Day Average 129
Calls: 74 (58%)
Puts: 54 (42%)
Current vs Prior 7-Day Avg -76.07%
Calls: -79.92%
Puts: -70.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $63.0K
Calls: $41.6K (66%)
Puts: $21.4K (34%)
Prior (08/05) $214.4K
Calls: $90.8K (42%)
Puts: $123.7K (58%)
Current vs Prior -70.62%
Calls: -54.15%
Puts: -82.70%
Prior 7-Day Total $2.54M
Calls: $447.0K (18%)
Puts: $2.10M (82%)
Prior 7-Day Average $363.5K
Calls: $63.9K (18%)
Puts: $299.7K (82%)
Current vs Prior 7-Day Avg -82.67%
Calls: -34.83%
Puts: -92.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.07
Prior (08/05) 0.12
Current vs Prior +806.67%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +0.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 11,788
Calls: 9,007 (76%)
Puts: 2,781 (24%)
Prior (08/05) 11,744
Calls: 8,984 (76%)
Puts: 2,760 (24%)
Current vs Prior +0.37%
Prior 7-Day Total 15,966
Calls: 12,269 (77%)
Puts: 3,697 (23%)
Prior 7-Day Average 2,280
Calls: 1,752 (77%)
Puts: 528 (23%)
Current vs Prior 7-Day Avg +416.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.81% | 15.37%
Prior 12.43% | 16.13%
Current vs Prior -5.00% | -4.74%
Prior 7-Day Avg 12.90% | 16.54%
Current vs 7-Day Avg -8.46% | -7.07%
Prior 7-Day Eod 12.43% | 16.13%
Current vs 7-Day Eod -5.00% | -4.74%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.51% | 18.49%
Calls: 18.82% | 13.95%
Puts: 24.19% | 23.03%
Prior 18.23% | 16.17%
Calls: 18.77% | 14.63%
Puts: 17.69% | 17.71%
Current vs Prior +17.99% | +14.35%
Prior 7-Day Avg 28.76% | 21.14%
Calls: 36.97% | 22.71%
Puts: 20.57% | 19.57%
Current vs 7-Day Avg -25.22% | -12.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($41.6K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 87% vs prior. Slightly bearish P/C ratio of 1.07.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 7 of results (avg 9.3%, best 7.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1849.8054.50$52.159.0%--0.9030
$220.00Sep 1833.7037.00$35.359.3%--0.8013
$210.00Aug 2139.4043.40$41.409.7%--0.8914
$210.00Sep 1841.3045.50$43.409.7%--0.8725
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2139.6042.80$41.207.8%--0.8815
$280.00Aug 2131.1034.20$32.659.5%--0.8226
$280.00Sep 1833.5037.00$35.259.9%--0.7437

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. 15 found (avg delta 0.76, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1849.8054.50$52.159.0%--0.9030
$210.00Aug 2139.4043.40$41.409.7%--0.8914
$210.00Sep 1841.3045.50$43.409.7%--0.8725
$220.00Aug 2130.5034.50$32.5012.3%--0.8414
$220.00Sep 1833.7037.00$35.359.3%--0.8013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2139.6042.80$41.207.8%--0.8815
$280.00Aug 2131.1034.20$32.659.5%--0.8226
$270.00Aug 2122.8025.80$24.3012.3%--0.7530
$280.00Sep 1833.5037.00$35.259.9%--0.7437
$260.00Aug 2115.8019.10$17.4518.9%--0.62441

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 20, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 211.004.10$2.55121.6%40.17315
$270.00Sep 187.2010.40$8.8036.4%30.3531
$250.00Aug 2110.2013.70$11.9529.3%10.5284
$230.00Sep 1826.7030.00$28.3511.6%10.721
$280.00Sep 184.207.60$5.9057.6%10.2628
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2110.1014.00$12.0532.4%100.48346

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 28.8%, max 48.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1870.9%47.8%48.4%--39
$220.00Aug 21Sep 1866.5%47.0%41.4%--27
$290.00Aug 21Sep 1860.6%44.1%37.5%--146
$240.00Aug 21Sep 1860.7%47.0%29.0%--163
$230.00Aug 21Sep 1859.4%48.0%23.7%126
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1866.5%47.0%41.4%--294
$280.00Aug 21Sep 1857.1%46.7%22.4%--63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 22.26, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$0.80$9.20$0.8011.50$280.80
$270.00$280.00Aug 21$1.10$8.90$1.108.09$271.10
$280.00$290.00Sep 18$2.42$7.58$2.423.13$282.42
$270.00$280.00Sep 18$2.90$7.10$2.902.45$272.90
$260.00$270.00Aug 21$3.20$6.80$3.202.13$263.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.43$9.57$0.4322.26$209.57
$220.00$210.00Aug 21$1.12$8.88$1.127.93$218.88
$230.00$220.00Aug 21$1.30$8.70$1.306.69$228.70
$240.00$230.00Aug 21$3.55$6.45$3.551.82$236.45
$250.00$240.00Aug 21$4.25$5.75$4.251.35$245.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 8.09, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$8.90$8.90$1.108.09$218.90
$200.00$210.00Sep 18$8.75$8.75$1.257.00$208.75
$220.00$230.00Aug 21$8.15$8.15$1.854.41$228.15
$210.00$220.00Sep 18$8.05$8.05$1.954.13$218.05
$220.00$230.00Sep 18$7.00$7.00$3.002.33$227.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$8.55$8.55$1.455.90$281.45
$280.00$270.00Aug 21$8.35$8.35$1.655.06$271.65
$270.00$260.00Aug 21$6.85$6.85$3.152.17$263.15
$260.00$250.00Aug 21$5.40$5.40$4.601.17$254.60
$280.00$220.00Sep 18$30.62$30.62$29.381.04$249.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.40, cheapest $1.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$1.7360.6%44.1%
$210.00Aug 21Sep 18$2.0070.9%47.8%
$220.00Aug 21Sep 18$2.8566.5%47.0%
$280.00Aug 21Sep 18$3.3557.1%46.7%
$230.00Aug 21Sep 18$4.0059.4%48.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$1.6866.5%47.0%
$280.00Aug 21Sep 18$2.6057.1%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 9.61% of stock, avg 13.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$11.95$12.05$24.00$226.00$274.009.61%
$260.00Aug 21$6.85$17.45$24.30$235.70$284.309.73%
$240.00Aug 21$17.45$7.80$25.25$214.75$265.2510.11%
$270.00Aug 21$3.65$24.30$27.95$242.05$297.9511.19%
$230.00Aug 21$24.35$4.25$28.60$201.40$258.6011.45%
$280.00Aug 21$2.55$32.65$35.20$244.80$315.2014.09%
$220.00Aug 21$32.50$2.95$35.45$184.55$255.4514.19%
$220.00Sep 18$35.35$4.63$39.98$180.02$259.9816.00%
$280.00Sep 18$5.90$35.25$41.15$238.85$321.1516.47%
$290.00Aug 21$1.75$41.20$42.95$247.05$332.9517.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.43% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$210.00Aug 21$1.75$1.83$3.58$206.42$293.58
$280.00$210.00Aug 21$2.55$1.83$4.38$205.62$284.38
$290.00$220.00Aug 21$1.75$2.95$4.70$215.30$294.70
$270.00$210.00Aug 21$3.65$1.83$5.48$204.52$275.48
$280.00$220.00Aug 21$2.55$2.95$5.50$214.50$285.50
$290.00$230.00Aug 21$1.75$4.25$6.00$224.00$296.00
$270.00$220.00Aug 21$3.65$2.95$6.60$213.40$276.60
$280.00$230.00Aug 21$2.55$4.25$6.80$223.20$286.80
$270.00$230.00Aug 21$3.65$4.25$7.90$222.10$277.90
$290.00$220.00Sep 18$3.48$4.63$8.11$211.89$298.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 6.41, avg credit $5.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.65$1.356.41$231.35$258.65
200/210220/230Aug 21$8.58$1.426.04$201.42$228.58
210/220230/240Aug 21$8.02$1.984.05$211.98$238.02
260/270280/290Aug 21$7.65$2.353.26$262.35$287.65
240/250260/270Aug 21$7.45$2.552.92$242.55$267.45
200/210230/240Aug 21$7.33$2.672.75$202.67$237.33
220/230240/250Aug 21$6.80$3.202.12$223.20$246.80
230/240260/270Aug 21$6.75$3.252.08$233.25$266.75
210/220240/250Aug 21$6.62$3.381.96$213.38$246.62
250/260270/280Aug 21$6.50$3.501.86$253.50$276.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 54.56, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.30$9.7032.33
$240.00$250.00$260.00Aug 21$0.40$9.6024.00
$270.00$280.00$290.00Sep 18$0.48$9.5219.83
$200.00$210.00$220.00Sep 18$0.70$9.3013.29
$210.00$220.00$230.00Aug 21$0.75$9.2512.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.18$9.8254.56
$270.00$280.00$290.00Aug 21$0.20$9.8049.00
$200.00$210.00$220.00Aug 21$0.69$9.3113.49
$230.00$240.00$250.00Aug 21$0.70$9.3013.29
$240.00$250.00$260.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.75, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Sep 18-$2.75$17.25
$260.00$270.001:2Aug 21-$0.45$9.55
$280.00$290.001:2Aug 21-$0.95$9.05
$280.00$290.001:2Sep 18-$1.06$8.94
$270.00$280.001:2Aug 21-$1.45$8.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.70$9.30
$220.00$210.001:2Aug 21-$0.71$9.29
$210.00$200.001:2Aug 21-$0.97$9.03
$230.00$220.001:2Aug 21-$1.65$8.35
$250.00$240.001:2Aug 21-$3.55$6.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.28%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Sep 18$10.700.444.1%4.28%8.35%--125
$250.00Aug 21$10.200.520.1%4.08%4.14%184
$270.00Sep 18$7.200.358.1%2.88%10.95%331
$260.00Aug 21$6.000.384.1%2.40%6.46%--102
$280.00Sep 18$4.200.2612.1%1.68%13.75%128
$270.00Aug 21$2.500.248.1%1.00%9.07%--398
$290.00Sep 18$1.550.1816.1%0.62%16.69%--48
$280.00Aug 21$1.000.1712.1%0.40%12.47%4315

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. 197 contracts (avg 757 vol/day, 145 traded recently)

ASND averages only 757 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 $210.00 01-15 call last traded $82.58 on 07/09 (now $52.50/$55.00) — try a limit near $53.75. Also watch the $170.00 01-15 call last traded $58.19 on 06/05 (now $83.60/$87.90) — try a limit near $83.60; the $170.00 12-17 call last traded $104.00 on 07/21 (now $97.50/$102.50) — try a limit near $100.00. Most tradeable put: the $350.00 10-16 put last traded $96.00 on 07/21 (now $97.90/$102.50) — try a limit near $97.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$10.20$13.70$11.95$13.20 07/30$9.65–$30.15$11.9584
$250.00Oct 16$19.30$22.50$20.90$21.10 07/30$17.85–$37.75$20.9011
$250.00Dec 18$26.10$30.00$28.05$33.26 07/23$24.65–$44.30$28.05572
$250.00Jan 15$28.50$32.10$30.30$52.72 07/09$27.25–$47.20$30.3011
$250.00Mar 19$34.20$38.00$36.10$31.43 06/23$32.45–$52.30$34.201
$250.00Sep 18$15.40$18.50$16.95--$15.35–$16.95$15.408
$250.00Dec 17$50.00$55.00$52.50--$49.50–$52.50$50.0010
$240.00Aug 21$15.90$19.00$17.45$18.50 07/30$14.15–$36.95$17.45121
$240.00Sep 18$20.70$24.00$22.35$49.73 07/09$19.40–$41.35$22.3542
$240.00Mar 19$39.40$43.00$41.20$50.83 06/25$37.45–$58.25$41.20--
$240.00Oct 16$24.60$28.00$26.30--$23.45–$26.30$24.6010
$240.00Dec 18$31.50$35.50$33.50--$30.40–$33.50$31.505
$260.00Aug 21$6.00$7.70$6.85$8.70 07/30$6.15–$23.55$6.85102
$260.00Sep 18$10.70$14.40$12.55$14.50 07/28$10.70–$28.80$12.55125
$260.00Mar 19$29.30$33.00$31.15$43.80 07/01$27.75–$46.80$31.159
$260.00Dec 17$45.50$50.50$48.00$32.92 06/05$44.25–$64.00$45.501
$260.00Dec 18$21.10$25.20$23.15--$20.55–$23.15$21.101
$260.00Oct 16$14.70$18.00$16.35--$14.45–$16.35$14.705
$230.00Aug 21$22.70$26.00$24.35$28.78 07/20$20.05–$44.95$24.3525
$230.00Sep 18$26.70$30.00$28.35$26.90 07/31$24.75–$48.45$26.901
$230.00Oct 16$30.60$34.00$32.30$47.70 06/26$28.05–$50.75$32.303
$230.00Dec 18$37.30$41.00$39.15$55.00 06/26$34.95–$56.50$39.1549
$230.00Jan 15$39.70$42.80$41.25$37.10 06/22$37.70–$59.65$39.702
$230.00Mar 19$45.10$49.00$47.05$71.83 07/09$42.85–$64.65$47.056
$230.00Dec 17$60.50$65.00$62.75$56.55 06/18$58.75–$80.00$60.503
$270.00Aug 21$2.50$4.80$3.65$8.20 07/29$3.65–$18.65$3.65398
$270.00Sep 18$7.20$10.40$8.80$14.00 07/27$7.35–$23.50$8.8031
$270.00Oct 16$10.80$14.40$12.60$25.00 07/10$10.45–$26.75$12.6043
$270.00Jan 15$19.50$22.90$21.20$20.51 07/31$19.00–$36.15$20.5156
$270.00Mar 19$24.80$28.70$26.75$35.88 07/13$23.40–$41.45$26.756
$270.00Dec 17$41.00$45.50$43.25$59.40 07/10$40.00–$59.00$43.2510
$270.00Dec 18$16.90$21.00$18.95--$16.80–$18.95$16.905
$220.00Aug 21$30.50$34.50$32.50$36.53 07/20$27.05–$53.60$32.5014
$220.00Sep 18$33.70$37.00$35.35$67.00 07/09$31.00–$56.45$35.3513
$220.00Mar 19$51.10$54.50$52.80$68.90 07/07$48.60–$71.10$52.801
$220.00Dec 17$66.00$70.50$68.25$84.50 07/06$64.00–$86.00$68.252
$220.00Oct 16$37.30$40.50$38.90--$34.95–$38.90$37.3063
$220.00Dec 18$43.60$47.00$45.30--$41.70–$45.30$43.604
$280.00Aug 21$1.00$4.10$2.55$2.30 07/31$1.83–$14.15$2.30315
$280.00Sep 18$4.20$7.60$5.90$9.38 07/27$4.90–$18.50$5.9028
$280.00Oct 16$7.20$11.00$9.10$23.50 07/10$7.60–$21.95$9.103
$280.00Jan 15$15.50$19.50$17.50$16.70 07/31$15.55–$31.35$16.704
$280.00Mar 19$20.40$24.40$22.40$26.00 07/24$19.50–$36.50$22.409
$280.00Dec 17$36.50$41.50$39.00$41.50 07/28$35.50–$54.00$39.003
$280.00Dec 18$13.10$17.10$15.10--$13.15–$15.10$13.1020
$210.00Aug 21$39.40$43.40$41.40$56.00 06/26$35.65–$62.75$41.4014
$210.00Sep 18$41.30$45.50$43.40$71.50 07/08$38.50–$64.90$43.4025
$210.00Jan 15$52.50$55.00$53.75$82.58 07/09$50.00–$73.90$53.753
$210.00Dec 18$50.30$54.00$52.15--$48.10–$52.15$50.3011
$290.00Aug 21$0.00$3.50$1.75$2.55 07/30$1.60–$10.00$1.7598
$290.00Sep 18$1.55$5.40$3.48$4.80 07/30$2.95–$14.55$3.4848
$290.00Oct 16$4.30$8.40$6.35$16.80 06/25$5.25–$17.80$6.351
$290.00Jan 15$12.10$16.00$14.05$13.40 07/31$12.30–$26.85$13.404
$290.00Dec 18$9.70$13.70$11.70--$10.50–$11.70$9.7054
$200.00Aug 21$48.70$53.00$50.85$72.50 07/10$44.55–$72.20$50.855
$200.00Sep 18$49.80$54.50$52.15$76.80 07/08$46.50–$73.65$52.1530
$200.00Oct 16$52.10$56.00$54.05$54.00 07/31$48.85–$75.40$54.002
$200.00Jan 15$60.00$63.30$61.65$73.50 07/17$56.40–$81.40$61.6516
$200.00Mar 19$63.80$67.80$65.80$71.70 07/23$61.45–$84.90$65.801
$200.00Dec 18$57.30$61.50$59.40--$55.00–$59.40$57.3055
$300.00Aug 21$0.00$5.00$2.50$2.20 07/23$0.75–$6.65$2.2097
$300.00Sep 18$0.50$4.20$2.35$3.59 07/28$1.90–$10.95$2.3523
$300.00Oct 16$2.20$6.50$4.35$12.80 07/14$3.48–$13.85$4.351
$300.00Dec 18$6.90$10.20$8.55$17.40 07/14$6.95–$19.90$8.55430
$300.00Jan 15$9.10$13.00$11.05$10.20 07/31$9.15–$23.05$10.2010
$300.00Mar 19$13.90$16.20$15.05$24.12 07/01$12.70–$27.50$15.051
$300.00Dec 17$28.50$33.50$31.00$49.72 07/09$28.00–$45.00$31.005
$195.00Sep 18$55.00$58.60$56.80$69.90 06/26$50.90–$78.50$56.8035
$195.00Oct 16$56.60$60.50$58.55$65.10 07/21$53.00–$79.80$58.552
$195.00Dec 18$61.20$65.40$63.30--$58.65–$63.30$61.208
$190.00Aug 21$58.30$62.50$60.40$81.00 07/02$54.05–$81.80$60.403
$190.00Sep 18$59.20$63.30$61.25$75.80 06/25$55.50–$83.30$61.2529
$190.00Oct 16$61.30$65.00$63.15$69.50 07/21$57.25–$84.30$63.152
$190.00Dec 18$65.20$69.50$67.35$55.95 06/18$61.70–$87.55$65.203
$190.00Dec 17$84.00$88.50$86.25$64.24 06/05$81.25–$105.50$84.0011
$310.00Aug 21$0.00$2.85$1.43$2.50 07/20$1.40–$4.25$1.43336
$310.00Sep 18$0.00$3.70$1.85$2.90 07/29$1.65–$7.65$1.8511
$310.00Oct 16$0.85$4.90$2.88$10.00 07/14$2.45–$10.40$2.882
$310.00Dec 18$4.50$8.60$6.55$8.40 07/29$5.55–$16.50$6.5524
$310.00Jan 15$6.40$10.70$8.55$17.22 06/26$7.45–$19.05$8.554
$310.00Dec 17$25.00$29.50$27.25$39.00 06/25$24.50–$40.50$27.2552
$185.00Aug 21$63.10$67.20$65.15$47.90 06/23$58.90–$86.65$63.103
$185.00Sep 18$63.90$68.10$66.00$84.20 06/26$60.05–$87.90$66.0013
$180.00Aug 21$68.00$72.20$70.10$58.00 06/18$64.05–$91.60$68.001
$180.00Sep 18$68.70$72.90$70.80$83.50 06/26$64.80–$92.80$70.809
$180.00Dec 18$73.50$77.50$75.50$73.60 06/25$69.80–$96.15$73.603
$320.00Aug 21$0.00$2.65$1.33$0.63 07/28$0.55–$2.83$0.631.1K
$320.00Sep 18$0.00$3.20$1.60$1.35 07/31$1.35–$5.40$1.352
$320.00Oct 16$0.05$3.90$1.98$7.50 07/14$1.85–$7.75$1.984
$320.00Dec 18$2.85$6.30$4.58$11.80 07/14$3.72–$13.00$4.5891
$320.00Jan 15$4.20$8.40$6.30$15.90 07/06$5.40–$15.60$6.3028
$320.00Mar 19$8.30$10.60$9.45--$9.45–$9.45—$8.3010
$175.00Aug 21$73.00$77.20$75.10$64.00 06/18$68.95–$96.50$73.004
$175.00Sep 18$73.60$77.80$75.70$72.90 06/25$69.65–$97.50$73.601
$175.00Dec 18$77.80$82.00$79.90--$75.10–$79.90$77.803
$170.00Aug 21$78.00$82.10$80.05$102.00 07/06$73.70–$101.40$80.0519
$170.00Sep 18$78.50$82.70$80.60$93.20 06/26$74.25–$102.35$80.602
$170.00Jan 15$83.60$87.90$85.75$58.19 06/05$80.35–$106.65$83.601
$170.00Dec 17$97.50$102.50$100.00$104.00 07/21$94.75–$119.75$100.0040
$170.00Oct 16$79.50$84.00$81.75--$76.05–$81.75$79.501
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$10.10$14.00$12.05$15.30 07/31$8.05–$16.80$12.05346
$250.00Dec 17$37.50$42.00$39.75$35.11 06/25$33.50–$42.00$37.507
$250.00Dec 18$22.90$26.50$24.70--$24.70–$27.00$22.901
$250.00Jan 15$24.20$28.40$26.30--$26.30–$29.20$24.2012
$240.00Aug 21$6.10$9.50$7.80$11.00 07/31$5.30–$11.10$7.80139
$240.00Sep 18$9.40$13.20$11.30$9.46 07/13$8.40–$15.20$9.461
$240.00Dec 17$32.50$37.00$34.75--$34.75–$37.00$32.505
$260.00Aug 21$15.80$19.10$17.45$17.86 07/22$11.75–$23.10$17.45441
$260.00Sep 18$19.80$23.60$21.70--$21.70–$25.30$19.805
$230.00Aug 21$2.50$6.00$4.25$5.32 07/23$3.25–$6.75$4.25150
$230.00Oct 16$8.70$12.00$10.35--$10.35–$12.45$8.701
$230.00Jan 15$15.50$19.10$17.30--$17.30–$19.65$15.5015
$270.00Aug 21$22.80$25.80$24.30$19.40 07/13$16.55–$29.95$22.8030
$270.00Jan 15$35.60$38.40$37.00$28.45 07/08$29.85–$41.40$35.605
$220.00Aug 21$1.00$4.90$2.95$3.40 07/31$1.90–$4.15$2.95276
$220.00Sep 18$2.85$6.40$4.63$5.35 07/21$4.00–$6.90$4.6318
$220.00Oct 16$5.10$9.00$7.05$7.10 07/17$5.35–$9.80$7.058
$220.00Dec 17$23.50$28.50$26.00$40.50 06/05$22.00–$28.00$26.0040
$220.00Dec 18$10.10$14.00$12.05--$12.05–$14.00$10.1012
$220.00Jan 15$12.10$15.60$13.85--$13.85–$15.80$12.102
$280.00Aug 21$31.10$34.20$32.65$48.50 06/22$22.35–$38.55$32.6526
$280.00Sep 18$33.50$37.00$35.25$26.30 07/02$26.05–$40.95$33.5037
$280.00Jan 15$41.30$45.40$43.35$43.74 07/22$34.95–$47.80$43.351
$210.00Aug 21$0.05$3.60$1.83$1.20 07/31$1.13–$2.28$1.2026
$210.00Sep 18$0.65$4.90$2.78$2.15 07/10$2.17–$4.35$2.154
$210.00Dec 18$7.10$11.00$9.05$6.30 07/08$6.80–$10.75$7.10607
$210.00Dec 17$20.00$24.50$22.25$19.00 07/14$18.50–$24.00$20.001
$210.00Oct 16$2.65$6.50$4.58--$4.58–$5.85$2.651
$290.00Aug 21$39.60$42.80$41.20$28.20 07/02$28.25–$47.70$39.6015
$290.00Sep 18$41.60$44.20$42.90$30.80 07/08$31.65–$49.00$41.607
$200.00Aug 21$0.00$2.80$1.40$1.00 07/16$0.70–$1.75$1.0061
$200.00Oct 16$1.00$4.90$2.95$3.38 07/21$2.17–$3.93$2.954
$200.00Dec 18$4.50$8.50$6.50$7.11 07/31$4.83–$7.90$6.5022
$200.00Mar 19$8.80$13.00$10.90$9.12 07/13$8.55–$12.80$9.121
$200.00Dec 17$16.00$21.00$18.50--$18.50–$20.00$16.001
$300.00Aug 21$48.50$53.00$50.75$48.60 07/29$34.95–$57.10$48.6011
$300.00Sep 18$49.50$54.00$51.75$45.50 07/16$38.05–$57.90$49.5010
$300.00Dec 18$54.20$57.90$56.05--$56.05–$60.60$54.201
$195.00Sep 18$0.00$2.90$1.45$1.65 07/21$1.45–$2.38$1.4539
$195.00Aug 21$0.00$2.55$1.27--$1.25–$1.27--4
$190.00Aug 21$0.00$2.40$1.20$3.10 06/17$1.18–$1.38$1.2012
$190.00Dec 18$2.55$6.50$4.53$8.50 06/17$3.45–$5.60$4.538
$190.00Jan 15$3.60$7.90$5.75$6.30 07/23$4.57–$7.15$5.751
$310.00Sep 18$58.80$63.00$60.90$62.10 07/28$45.05–$67.15$60.9089
$310.00Oct 16$59.60$63.70$61.65--$61.65–$67.05$59.601
$310.00Dec 17$72.50$76.50$74.50--$74.50–$74.50—$72.5013
$185.00Dec 17$11.50$16.50$14.00$23.77 06/05$11.50–$15.50$14.002
$185.00Aug 21$0.00$2.30$1.15--$1.13–$1.15--1
$185.00Sep 18$0.00$2.60$1.30--$1.30–$1.30--1
$180.00Aug 21$0.00$2.20$1.10$1.65 06/22$1.10–$1.23$1.102
$180.00Sep 18$0.00$2.40$1.20$2.75 06/23$1.20–$1.50$1.205
$180.00Dec 18$1.55$4.90$3.23--$3.23–$3.23—$1.554
$320.00Aug 21$68.30$72.40$70.35$61.00 07/16$50.95–$76.80$68.303
$320.00Sep 18$68.40$72.60$70.50$67.10 07/29$52.90–$76.75$68.4024
$320.00Oct 16$69.00$72.80$70.90--$70.90–$76.35$69.0010
$175.00Dec 18$1.90$3.80$2.85$2.05 07/29$2.20–$3.33$2.057
$175.00Dec 17$9.00$13.50$11.25$8.91 07/10$9.00–$12.50$9.0012
$175.00Sep 18$0.00$2.30$1.15--$1.13–$1.15--4
$175.00Oct 16$0.00$2.85$1.43--$1.40–$1.43--1
$170.00Aug 21$0.00$2.15$1.08$0.90 06/23$1.08–$1.15$0.902
$170.00Oct 16$0.00$2.65$1.33$0.90 07/17$1.18–$1.43$0.901
$170.00Dec 18$0.00$4.20$2.10$1.55 07/29$1.92–$2.93$1.551
$170.00Sep 18$0.00$2.20$1.10--$1.10–$1.10--3
$330.00Aug 21$78.90$81.90$80.40$76.00 07/21$60.10–$86.65$78.90--
$330.00Sep 18$78.10$82.30$80.20$80.40 07/30$61.30–$86.55$80.2052
$330.00Oct 16$78.50$82.30$80.40$81.50 07/31$62.50–$86.95$80.402
$165.00Aug 21$0.00$2.15$1.08$1.65 06/11$1.08–$1.13$1.082
$165.00Sep 18$0.00$2.15$1.08$1.10 06/23$1.08–$1.25$1.083
$160.00Sep 18$0.00$2.15$1.08$0.85 06/23$1.08–$1.20$0.854
$160.00Oct 16$0.00$2.35$1.18--$1.15–$1.18--3
$340.00Aug 21$88.60$91.90$90.25$72.50 07/06$69.40–$96.55$88.60--
$340.00Sep 18$88.10$92.30$90.20$90.40 07/30$70.35–$96.50$90.2053
$340.00Oct 16$88.10$92.30$90.20$86.50 07/21$71.15–$96.65$88.101
$340.00Dec 17$94.00$99.00$96.50$95.00 06/25$83.50–$101.25$95.007
$155.00Aug 21$0.00$2.15$1.08$0.90 06/11$1.08–$1.10$0.901
$155.00Sep 18$0.00$2.15$1.08$1.35 06/11$1.08–$1.18$1.084
$150.00Sep 18$0.00$2.15$1.08$0.95 06/11$1.08–$1.15$0.954
$150.00Oct 16$0.00$2.25$1.13--$1.10–$1.13--2
$350.00Sep 18$98.10$102.30$100.20$84.00 07/08$79.65–$106.65$98.10--
$350.00Oct 16$97.90$102.50$100.20$96.00 07/21$80.00–$106.50$97.903
$350.00Dec 17$102.00$107.00$104.50$96.00 06/25$90.50–$109.75$102.008
$145.00Sep 18$0.00$2.15$1.08--$1.08–$1.08--1
$145.00Oct 16$0.00$2.20$1.10--$1.08–$1.10--2
$145.00Jan 15$0.00$3.10$1.55--$1.55–$1.70--1
$140.00Oct 16$0.00$2.20$1.10--$1.08–$1.10--1
$140.00Dec 18$0.00$2.60$1.30--$1.30–$1.30--1
$140.00Jan 15$0.00$3.20$1.60--$1.60–$1.60--3
$360.00Sep 18$108.10$112.30$110.20$106.00 07/21$89.40–$116.65$108.10--
$360.00Oct 16$108.10$112.50$110.30$106.00 07/21$89.60–$116.65$108.10--
$135.00Jan 15$0.00$2.95$1.48--$1.45–$1.48--1
$130.00Jan 15$0.00$2.75$1.38--$1.38–$1.38--2
$370.00Sep 18$118.10$122.30$120.20$98.00 07/10$99.40–$126.55$118.10--
$125.00Dec 18$0.00$2.30$1.15--$1.15–$1.15--1
$380.00Sep 18$128.10$132.30$130.20$126.00 07/21$118.85–$136.55$128.10--
$110.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--5
$105.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--7
$100.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--7

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 15
Total Puts 16
Put/Call Ratio 1.07
Net Difference -1

Prior's Put/Call Breakdown

Total Calls 221
Total Puts 26
Put/Call Ratio 0.12
Net Difference 195

Prior 7-Day Put/Call Summary

Total Calls 523
Total Puts 384
Average Put/Call Ratio 1.06
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