Tour v505
ASND
ASCENDIS PHARMA A/S
$255.46 +0.35%
$259.07 (+1.41%)🌙
as of 08/12 06:00 PM
(8/12 14:10) ◀
|
Wednesday, August 12, 2026 (6:00pm)
January 2026
|
▶ (8/13 14:05)
◀ 8/12 18:00 ▶

Option Volume

Detail
ℹ
Current (08/12) 319
Calls: 270 (85%)
Puts: 49 (15%)
Prior (08/11) 35
Calls: 20 (57%)
Puts: 15 (43%)
Current vs Prior +811.43%
Calls: +1250.00% (Calls)
Puts: +226.67% (Puts)
Prior 7-Day Total 809
Calls: 716 (89%)
Puts: 93 (11%)
Prior 7-Day Average 115
Calls: 102 (89%)
Puts: 13 (11%)
Current vs Prior 7-Day Avg +176.02%
Calls: +163.97%
Puts: +268.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $346.6K
Calls: $325.8K (94%)
Puts: $20.8K (6%)
Prior (08/11) $16.2K
Calls: $5.6K (35%)
Puts: $10.6K (65%)
Current vs Prior +2035.47%
Calls: +5710.52%
Puts: +96.08%
Prior 7-Day Total $766.3K
Calls: $492.1K (64%)
Puts: $274.2K (36%)
Prior 7-Day Average $109.5K
Calls: $70.3K (64%)
Puts: $39.2K (36%)
Current vs Prior 7-Day Avg +216.66%
Calls: +363.48%
Puts: -46.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.18
Prior (08/11) 0.75
Current vs Prior -75.80%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -69.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 11,985
Calls: 9,190 (77%)
Puts: 2,795 (23%)
Prior (08/11) 1,097
Calls: 741 (68%)
Puts: 356 (32%)
Current vs Prior +992.53%
Prior 7-Day Total 27,632
Calls: 21,288 (77%)
Puts: 6,344 (23%)
Prior 7-Day Average 3,947
Calls: 3,041 (71%)
Puts: 1,268 (29%)
Current vs Prior 7-Day Avg +203.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.57% | 14.17%9.57% | 14.17%
Prior 10.29% | 14.30%10.29% | 14.30%
Current vs Prior -7.00% | -0.90%-7.00% | -0.90%
Prior 7-Day Avg 11.58% | 15.37%11.58% | 15.37%
Current vs 7-Day Avg -17.31% | -7.79%-17.31% | -7.79%
Prior 7-Day Eod 10.29% | 14.30%10.29% | 14.30%
Current vs 7-Day Eod -7.00% | -0.90%-7.00% | -0.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.52% | 16.32%
Calls: 23.11% | 16.22%
Puts: 19.92% | 16.43%
Prior 21.51% | 18.49%
Calls: 18.82% | 13.95%
Puts: 24.19% | 23.03%
Current vs Prior +0.05% | -11.74%
Prior 7-Day Avg 23.62% | 19.15%
Calls: 24.86% | 16.94%
Puts: 22.36% | 21.37%
Current vs 7-Day Avg -8.87% | -14.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($325.8K) vs puts ($20.8K). Massive premium surge with dollar volume up 2035% vs prior. Dollar volume significantly above 7-day average (217% higher). Unusually high activity with volume up 811% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 9 of results (avg 8.6%, best 7.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1846.0049.50$47.757.3%--0.9225
$210.00Aug 2144.2048.00$46.108.2%--0.9114
$230.00Sep 1830.1033.00$31.559.2%20.79--
$220.00Sep 1837.2041.00$39.109.7%--0.8813
$220.00Aug 2134.7038.30$36.509.9%--0.9314
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1844.5047.90$46.207.4%--0.8410
$300.00Aug 2143.0046.30$44.657.4%--0.9211
$280.00Sep 1828.7031.40$30.059.0%--0.7037
$290.00Aug 2133.6036.80$35.209.1%--0.9015

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. 16 found (avg delta 0.80, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2134.7038.30$36.509.9%--0.9314
$210.00Sep 1846.0049.50$47.757.3%--0.9225
$210.00Aug 2144.2048.00$46.108.2%--0.9114
$220.00Sep 1837.2041.00$39.109.7%--0.8813
$230.00Aug 2125.9028.90$27.4010.9%--0.8725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2143.0046.30$44.657.4%--0.9211
$290.00Aug 2133.6036.80$35.209.1%--0.9015
$300.00Sep 1844.5047.90$46.207.4%--0.8410
$280.00Aug 2124.7028.20$26.4513.2%--0.7826
$280.00Sep 1828.7031.40$30.059.0%--0.7037

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 171, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 188.2011.60$9.9034.3%470.3934
$280.00Aug 212.004.80$3.4082.4%400.22312
$260.00Aug 216.308.70$7.5032.0%290.44109
$290.00Aug 210.302.00$1.15147.8%140.1099
$300.00Aug 210.002.00$1.00200.0%50.0898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 214.909.00$6.9559.0%80.39356
$220.00Aug 210.301.00$0.65107.7%50.06275
$230.00Aug 211.002.10$1.5571.0%50.12150
$240.00Aug 211.755.00$3.3896.2%40.23139
$210.00Aug 210.102.80$1.45186.2%10.0826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 34.9%, max 50.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1871.1%47.2%50.7%40342
$270.00Aug 21Sep 1862.7%48.4%29.5%47366
$240.00Aug 21Sep 1858.8%45.9%28.1%--163
$260.00Aug 21Sep 1859.9%49.1%22.0%30234
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1871.1%47.2%50.7%--63
$240.00Aug 21Sep 1858.8%45.9%28.1%5140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.90, avg 6.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$260.00Sep 18$10.55$9.45$10.5569%0.90$250.55
$270.00$280.00Aug 21$1.18$8.82$1.1830%7.47$271.18
$290.00$300.00Aug 21$0.15$9.85$0.1510%65.67$290.15
$260.00$270.00Aug 21$2.92$7.08$2.9244%2.42$262.92
$260.00$270.00Sep 18$4.00$6.00$4.0049%1.50$264.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Aug 21$4.90$5.10$4.9056%1.04$255.10
$230.00$220.00Aug 21$0.90$9.10$0.9012%10.11$229.10
$240.00$230.00Aug 21$1.83$8.17$1.8324%4.46$238.17
$250.00$240.00Aug 21$3.57$6.43$3.5739%1.80$246.43
$230.00$220.00Sep 18$2.27$7.73$2.2721%3.41$227.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.52, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Aug 21$2.25$2.25$7.7578%0.29$282.25
$280.00$290.00Sep 18$2.40$2.40$7.6070%0.32$282.40
$270.00$280.00Sep 18$3.25$3.25$6.7561%0.48$273.25
$290.00$300.00Sep 18$1.50$1.50$8.5079%0.18$291.50
$260.00$270.00Sep 18$4.00$4.00$6.0051%0.67$264.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Sep 18$3.40$3.40$6.6069%0.52$236.60
$230.00$220.00Sep 18$2.27$2.27$7.7379%0.29$227.73
$250.00$240.00Aug 21$3.57$3.57$6.4361%0.56$246.43
$240.00$230.00Aug 21$1.83$1.83$8.1776%0.22$238.17
$230.00$220.00Aug 21$0.90$0.90$9.1088%0.10$229.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.86, cheapest $5.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$5.3262.7%48.4%
$260.00Aug 21Sep 18$6.4059.9%49.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 7.57% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$7.50$11.85$19.35$240.65$279.357.57%
$250.00Aug 21$12.60$6.95$19.55$230.45$269.557.65%
$240.00Aug 21$19.30$3.38$22.68$217.32$262.688.88%
$270.00Aug 21$4.58$18.80$23.38$246.62$293.389.15%
$230.00Aug 21$27.40$1.55$28.95$201.05$258.9511.33%
$280.00Aug 21$3.40$26.45$29.85$250.15$309.8511.68%
$240.00Sep 18$24.45$7.95$32.40$207.60$272.4012.68%
$230.00Sep 18$31.55$4.55$36.10$193.90$266.1014.13%
$280.00Sep 18$6.65$30.05$36.70$243.30$316.7014.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.65% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$220.00Aug 21$1.00$0.65$1.65$218.35$301.65
$290.00$220.00Aug 21$1.15$0.65$1.80$218.20$291.80
$300.00$210.00Aug 21$1.00$1.45$2.45$207.55$302.45
$290.00$210.00Aug 21$1.15$1.45$2.60$207.40$292.60
$300.00$230.00Aug 21$1.00$1.55$2.55$227.45$302.55
$290.00$230.00Aug 21$1.15$1.55$2.70$227.30$292.70
$280.00$220.00Aug 21$3.40$0.65$4.05$215.95$284.05
$300.00$240.00Aug 21$1.00$3.38$4.38$235.62$304.38
$300.00$220.00Sep 18$2.75$2.28$5.03$214.97$305.03
$290.00$240.00Aug 21$1.15$3.38$4.53$235.47$294.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.38, avg credit $3.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240280/290Sep 18$5.80$4.2040%1.38$234.20$285.80
220/230280/290Aug 21$3.15$6.8566%0.46$226.85$283.15
230/240290/300Sep 18$4.90$5.1048%0.96$235.10$294.90
220/230280/290Sep 18$4.67$5.3350%0.88$225.33$284.67
220/230290/300Sep 18$3.77$6.2358%0.61$226.23$293.77
230/240280/290Aug 21$4.08$5.9254%0.69$235.92$284.08
220/230290/300Aug 21$1.05$8.9577%0.12$228.95$291.05
230/240290/300Aug 21$1.98$8.0266%0.25$238.02$291.98
220/230270/280Aug 21$2.08$7.9257%0.26$227.92$272.08
230/240270/280Aug 21$3.01$6.9946%0.43$236.99$273.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.45$9.5518%21.22
$260.00$270.00$280.00Sep 18$0.75$9.2519%12.33
$240.00$250.00$260.00Aug 21$1.60$8.4032%5.25
$270.00$280.00$290.00Sep 18$0.85$9.1518%10.76
$230.00$240.00$250.00Aug 21$1.40$8.6026%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Aug 21$1.33$8.6732%6.52
$260.00$270.00$280.00Aug 21$0.70$9.3022%13.29
$280.00$290.00$300.00Aug 21$0.70$9.3014%13.29
$220.00$230.00$240.00Aug 21$0.93$9.0718%9.75
$270.00$280.00$290.00Aug 21$1.10$8.9020%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-3.35, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Sep 18-$3.35$16.65
$250.00$260.001:2Aug 21-$2.40$7.60
$260.00$270.001:2Aug 21-$1.66$8.34
$240.00$250.001:2Aug 21-$5.90$4.10
$280.00$290.001:2Sep 18-$1.85$8.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$2.05$7.95
$300.00$280.001:2Sep 18-$13.90$6.10
$270.00$260.001:2Aug 21-$4.90$5.10
$230.00$220.001:2Sep 18-$0.01$9.99
$240.00$230.001:2Sep 18-$1.15$8.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.81%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Sep 18$12.300.491.8%4.81%6.59%1125
$270.00Sep 18$8.200.395.7%3.21%8.90%4734
$280.00Sep 18$5.000.309.6%1.96%11.56%--30
$290.00Sep 18$2.300.2113.5%0.90%14.42%1219
$260.00Aug 21$6.300.441.8%2.47%4.24%29109
$280.00Aug 21$2.000.229.6%0.78%10.39%40312
$300.00Sep 18$0.600.1517.4%0.23%17.67%223
$270.00Aug 21$2.650.305.7%1.04%6.73%--332
$290.00Aug 21$0.300.1013.5%0.12%13.64%1499

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. 198 contracts (avg 399 vol/day, 157 traded recently)

ASND averages only 399 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 $180.00 09-18 call last traded $83.50 on 06/26 (now $74.40/$78.50) — try a limit near $76.45. Also watch the $175.00 09-18 call last traded $72.90 on 06/25 (now $79.10/$83.50) — try a limit near $79.10; the $200.00 03-19 call last traded $71.70 on 07/23 (now $67.60/$71.50) — try a limit near $69.55. Most tradeable put: the $350.00 12-17 put last traded $96.00 on 06/25 (now $98.00/$102.00) — try a limit near $98.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$6.30$8.70$7.50$8.50 08/07$6.15–$17.75$7.50109
$260.00Sep 18$12.30$15.50$13.90$14.50 07/28$10.70–$22.20$13.90125
$260.00Dec 18$22.80$26.40$24.60$19.70 08/04$20.30–$32.20$22.801
$260.00Mar 19$31.50$34.80$33.15$43.80 07/01$27.75–$40.05$33.159
$260.00Oct 16$14.80$19.50$17.15--$17.15–$17.15—$14.805
$260.00Dec 17$48.00$53.00$50.50--$50.50–$50.50—$48.001
$250.00Aug 21$10.70$14.50$12.60$13.80 08/07$9.65–$23.00$12.6085
$250.00Sep 18$17.10$20.50$18.80$16.85 08/05$14.60–$27.35$17.108
$250.00Oct 16$19.70$24.00$21.85$22.40 08/07$17.85–$30.70$21.8513
$250.00Dec 18$28.60$31.50$30.05$24.39 08/04$24.65–$37.40$28.60572
$250.00Jan 15$30.40$34.50$32.45$52.72 07/09$27.25–$40.45$32.4511
$250.00Mar 19$37.20$40.00$38.60$31.43 06/23$32.45–$45.40$37.201
$250.00Dec 17$53.00$58.00$55.50--$55.50–$55.50—$53.0010
$270.00Aug 21$2.65$6.50$4.58$5.06 08/07$3.65–$13.60$4.58332
$270.00Sep 18$8.20$11.60$9.90$7.10 08/06$7.35–$17.70$8.2034
$270.00Oct 16$11.00$14.40$12.70$25.00 07/10$10.45–$20.95$12.7043
$270.00Jan 15$21.10$24.60$22.85$19.82 08/05$19.00–$30.35$21.1060
$270.00Mar 19$25.60$30.40$28.00$35.88 07/13$23.40–$35.25$28.006
$270.00Dec 17$43.50$48.50$46.00$59.40 07/10$40.00–$52.50$46.0010
$270.00Dec 18$18.60$22.10$20.35--$20.35–$20.35—$18.605
$240.00Aug 21$17.70$20.90$19.30$19.50 08/07$14.15–$29.05$19.30121
$240.00Sep 18$22.90$26.00$24.45$49.73 07/09$19.40–$33.35$24.4542
$240.00Oct 16$25.80$30.00$27.90$27.90 08/07$22.65–$36.45$27.9012
$240.00Mar 19$41.90$45.50$43.70$50.83 06/25$37.45–$51.05$43.70--
$240.00Dec 18$34.00$37.00$35.50--$35.50–$35.50—$34.005
$280.00Aug 21$2.00$4.80$3.40$3.79 08/06$1.83–$10.00$3.40312
$280.00Sep 18$5.00$8.30$6.65$5.82 08/06$4.90–$13.70$5.8230
$280.00Oct 16$7.50$11.20$9.35$23.50 07/10$7.60–$16.90$9.353
$280.00Jan 15$16.90$20.20$18.55$16.70 07/31$15.55–$25.95$16.904
$280.00Mar 19$21.50$26.30$23.90$26.00 07/24$19.50–$30.65$23.909
$280.00Dec 17$39.00$44.00$41.50$41.50 07/28$35.50–$47.75$41.503
$280.00Dec 18$14.30$18.20$16.25--$16.25–$16.25—$14.3020
$230.00Aug 21$25.90$28.90$27.40$28.78 07/20$20.05–$36.45$27.4025
$230.00Sep 18$30.10$33.00$31.55$28.50 08/06$24.75–$39.65$30.10--
$230.00Oct 16$31.80$36.50$34.15$47.70 06/26$28.05–$43.20$34.153
$230.00Dec 18$39.70$43.00$41.35$55.00 06/26$34.95–$49.40$41.3549
$230.00Jan 15$41.50$46.00$43.75$37.10 06/22$37.70–$52.05$41.502
$230.00Mar 19$47.40$51.50$49.45$71.83 07/09$42.85–$56.80$49.456
$230.00Dec 17$63.50$68.00$65.75$56.55 06/18$58.75–$72.50$63.503
$290.00Aug 21$0.30$2.00$1.15$1.65 08/07$1.15–$7.80$1.1599
$290.00Sep 18$2.30$6.20$4.25$4.80 07/30$2.95–$10.50$4.25219
$290.00Oct 16$4.50$7.70$6.10$16.80 06/25$5.25–$13.25$6.101
$290.00Jan 15$12.50$17.30$14.90$13.40 07/31$12.30–$21.75$13.404
$290.00Dec 18$10.80$14.20$12.50--$12.50–$12.50—$10.8054
$220.00Aug 21$34.70$38.30$36.50$36.53 07/20$27.05–$44.35$36.5014
$220.00Sep 18$37.20$41.00$39.10$67.00 07/09$31.00–$47.20$39.1013
$220.00Mar 19$53.50$57.50$55.50$68.90 07/07$48.60–$63.15$55.501
$220.00Dec 17$69.00$74.00$71.50$84.50 07/06$64.00–$78.50$71.502
$220.00Oct 16$39.90$43.50$41.70--$41.70–$41.70—$39.9063
$220.00Dec 18$46.70$50.00$48.35--$48.35–$48.35—$46.704
$300.00Aug 21$0.00$2.00$1.00$2.20 07/23$0.75–$4.80$1.0098
$300.00Sep 18$0.60$4.90$2.75$2.65 08/05$1.90–$7.50$2.6523
$300.00Oct 16$2.00$6.30$4.15$12.80 07/14$3.48–$10.35$4.151
$300.00Dec 18$7.80$11.50$9.65$17.40 07/14$6.95–$14.90$9.65430
$300.00Jan 15$10.00$14.50$12.25$10.20 07/31$9.15–$18.20$10.2010
$300.00Mar 19$14.00$18.80$16.40$14.00 08/05$12.70–$22.40$14.001
$300.00Dec 17$31.00$36.00$33.50$31.94 08/06$28.00–$39.25$31.945
$210.00Aug 21$44.20$48.00$46.10$56.00 06/26$35.65–$53.15$46.1014
$210.00Sep 18$46.00$49.50$47.75$71.50 07/08$38.50–$55.45$47.7525
$210.00Jan 15$55.40$59.50$57.45$82.58 07/09$50.00–$65.45$57.453
$210.00Dec 18$53.90$57.00$55.45--$55.45–$55.45—$53.9011
$310.00Aug 21$0.00$4.90$2.45$2.50 07/20$1.33–$3.60$2.45336
$310.00Sep 18$0.00$3.70$1.85$2.90 07/29$1.65–$5.45$1.8511
$310.00Oct 16$0.50$4.90$2.70$10.00 07/14$2.45–$7.60$2.702
$310.00Dec 18$5.40$8.90$7.15$8.40 07/29$5.55–$12.45$7.1524
$310.00Jan 15$7.60$10.50$9.05$17.22 06/26$7.45–$14.95$9.054
$310.00Dec 17$27.50$32.50$30.00$39.00 06/25$24.50–$35.25$30.0052
$200.00Aug 21$54.10$58.00$56.05$72.50 07/10$44.55–$62.55$56.054
$200.00Sep 18$55.10$59.00$57.05$76.80 07/08$46.50–$64.20$57.0530
$200.00Oct 16$56.30$60.50$58.40$50.50 08/04$48.85–$65.85$56.302
$200.00Jan 15$62.80$67.00$64.90$73.50 07/17$56.40–$73.00$64.9016
$200.00Mar 19$67.60$71.50$69.55$71.70 07/23$61.45–$76.45$69.551
$200.00Dec 18$61.90$65.00$63.45--$63.45–$63.45—$61.9055
$195.00Sep 18$59.60$64.00$61.80$69.90 06/26$50.90–$68.85$61.8035
$195.00Oct 16$61.20$65.00$63.10$65.10 07/21$53.00–$70.05$63.102
$195.00Dec 18$65.70$69.00$67.35--$67.35–$67.35—$65.708
$320.00Aug 21$0.00$2.55$1.27$0.63 07/28$0.55–$2.53$0.631.1K
$320.00Sep 18$0.00$4.90$2.45$1.35 07/31$1.35–$3.65$1.352
$320.00Oct 16$0.00$3.80$1.90$2.10 08/04$1.85–$5.40$1.904
$320.00Dec 18$3.80$6.70$5.25$11.80 07/14$3.72–$9.20$5.2591
$320.00Jan 15$5.20$8.40$6.80$15.90 07/06$5.40–$12.00$6.8030
$320.00Mar 19$7.50$12.30$9.90$8.80 08/05$7.80–$15.25$8.8010
$190.00Aug 21$63.60$68.00$65.80$81.00 07/02$54.05–$72.25$65.803
$190.00Sep 18$64.30$68.50$66.40$75.80 06/25$55.50–$73.45$66.4029
$190.00Oct 16$66.10$70.00$68.05$69.50 07/21$57.25–$74.50$68.052
$190.00Dec 18$68.70$73.50$71.10$55.95 06/18$61.70–$78.65$68.703
$190.00Dec 17$87.50$92.50$90.00--$90.00–$90.00—$87.5011
$185.00Aug 21$68.70$73.00$70.85$47.90 06/23$58.90–$77.15$68.703
$185.00Sep 18$69.40$73.50$71.45$84.20 06/26$60.05–$78.40$71.4513
$330.00Aug 21$0.00$2.00$1.00$1.70 07/14$1.00–$1.90$1.001.1K
$330.00Sep 18$0.00$4.90$2.45$1.50 07/29$0.95–$2.63$1.5012
$330.00Oct 16$0.00$3.10$1.55$5.40 07/14$1.25–$3.85$1.551
$330.00Dec 18$2.30$4.90$3.60$9.20 07/14$2.93–$7.15$3.6041
$330.00Jan 15$3.50$6.50$5.00$4.32 08/05$3.95–$9.55$4.3235
$330.00Dec 17$21.00$26.00$23.50$29.00 07/20$18.50–$28.00$23.5046
$180.00Aug 21$73.30$78.00$75.65$58.00 06/18$64.05–$82.10$73.301
$180.00Sep 18$74.40$78.50$76.45$83.50 06/26$64.80–$82.90$76.459
$180.00Dec 18$77.40$82.00$79.70$73.60 06/25$69.80–$86.95$77.403
$175.00Aug 21$78.30$83.00$80.65$64.00 06/18$68.95–$86.90$78.304
$175.00Sep 18$79.10$83.50$81.30$72.90 06/25$69.65–$87.70$79.101
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$10.00$13.70$11.85$20.50 08/04$11.85–$23.10$11.85441
$260.00Sep 18$15.80$19.00$17.40$26.70 08/04$17.40–$26.70$17.405
$250.00Aug 21$4.90$9.00$6.95$10.80 08/06$6.95–$16.80$6.95356
$250.00Dec 18$18.90$22.50$20.70$28.10 08/04$20.70–$28.15$20.701
$250.00Dec 17$34.50$39.50$37.00$35.11 06/25$36.50–$42.00$35.117
$250.00Jan 15$20.30$25.00$22.65--$22.65–$22.65—$20.3012
$270.00Aug 21$17.00$20.60$18.80$19.40 07/13$18.80–$29.95$18.8030
$270.00Jan 15$31.10$34.80$32.95$40.00 08/05$32.95–$41.40$32.955
$240.00Aug 21$1.75$5.00$3.38$11.00 07/31$3.38–$11.10$3.38139
$240.00Sep 18$5.90$10.00$7.95$9.46 07/13$7.95–$15.20$7.951
$240.00Dec 17$29.50$34.50$32.00--$32.00–$32.00—$29.505
$280.00Aug 21$24.70$28.20$26.45$48.50 06/22$26.45–$38.55$26.4526
$280.00Sep 18$28.70$31.40$30.05$26.30 07/02$29.95–$40.95$28.7037
$280.00Jan 15$37.30$40.00$38.65$43.74 07/22$38.65–$47.80$38.651
$230.00Aug 21$1.00$2.10$1.55$3.00 08/07$1.55–$6.75$1.55150
$230.00Oct 16$4.60$9.40$7.00$13.30 08/03$7.00–$13.75$7.001
$230.00Jan 15$12.10$16.70$14.40$18.30 08/06$14.40–$20.70$14.4018
$230.00Sep 18$2.60$6.50$4.55--$4.55–$4.55—$2.601
$290.00Aug 21$33.60$36.80$35.20$28.20 07/02$34.40–$47.70$33.6015
$290.00Sep 18$36.40$39.40$37.90$30.80 07/08$36.95–$49.00$36.407
$220.00Aug 21$0.30$1.00$0.65$3.40 07/31$0.65–$4.15$0.65275
$220.00Sep 18$0.35$4.20$2.28$5.35 07/21$2.28–$6.90$2.2818
$220.00Oct 16$2.05$6.90$4.47$9.65 08/03$4.47–$9.80$4.478
$220.00Jan 15$8.70$13.50$11.10$14.80 08/06$11.10–$16.65$11.103
$220.00Dec 18$7.70$11.40$9.55--$9.55–$9.55—$7.7012
$220.00Dec 17$21.50$26.50$24.00--$24.00–$24.00—$21.5040
$300.00Aug 21$43.00$46.30$44.65$48.60 07/29$42.20–$57.10$44.6511
$300.00Sep 18$44.50$47.90$46.20$45.50 07/16$44.10–$57.90$45.5010
$300.00Dec 18$49.40$52.60$51.00--$51.00–$51.00—$49.401
$210.00Aug 21$0.10$2.80$1.45$1.20 07/31$1.42–$2.28$1.2026
$210.00Sep 18$0.00$3.00$1.50$4.13 08/03$1.50–$4.35$1.504
$210.00Oct 16$0.45$4.90$2.68$6.00 08/04$2.68–$6.40$2.681
$210.00Dec 18$4.90$8.50$6.70$6.30 07/08$6.70–$10.75$6.30607
$210.00Dec 17$17.50$22.50$20.00$19.00 07/14$20.00–$24.00$19.001
$310.00Sep 18$53.50$56.90$55.20$62.10 07/28$52.45–$67.15$55.2089
$310.00Oct 16$54.00$58.70$56.35$69.90 08/03$54.00–$67.80$56.351
$310.00Dec 17$68.50$73.50$71.00$79.00 08/05$69.25–$78.25$71.0013
$200.00Aug 21$0.00$2.50$1.25$1.00 07/16$0.70–$1.75$1.0061
$200.00Oct 16$0.00$4.90$2.45$3.38 07/21$2.17–$3.93$2.454
$200.00Dec 18$3.20$6.10$4.65$7.11 07/31$4.65–$7.90$4.6522
$200.00Mar 19$6.20$11.00$8.60$9.12 07/13$8.60–$12.80$8.601
$200.00Dec 17$14.50$19.50$17.00--$17.00–$17.00—$14.501
$195.00Sep 18$0.00$4.90$2.45$1.65 07/21$1.33–$2.45$1.6539
$195.00Aug 21$0.00$2.40$1.20--$1.20–$1.20—--4
$320.00Aug 21$62.50$66.10$64.30$61.00 07/16$60.05–$76.80$62.503
$320.00Sep 18$63.00$67.30$65.15$67.10 07/29$61.25–$76.75$65.1524
$320.00Oct 16$63.50$66.70$65.10$77.20 08/03$62.35–$77.15$65.1010
$190.00Aug 21$0.00$2.35$1.18$3.10 06/17$0.30–$1.38$1.1812
$190.00Dec 18$0.80$5.50$3.15$8.50 06/17$3.15–$5.60$3.158
$190.00Jan 15$1.95$6.50$4.22$6.30 07/23$4.22–$7.15$4.221
$185.00Aug 21$0.00$2.65$1.33--$1.33–$1.33—--1
$185.00Sep 18$0.00$2.55$1.27--$1.27–$1.27—--1
$185.00Dec 17$10.00$15.00$12.50--$12.50–$12.50—$10.002
$330.00Aug 21$72.50$76.80$74.65$76.00 07/21$69.55–$86.65$74.65--
$330.00Sep 18$72.50$76.90$74.70$80.40 07/30$70.25–$86.55$74.7052
$330.00Oct 16$73.00$76.80$74.90$81.50 07/31$71.10–$86.95$74.902
$180.00Aug 21$0.00$2.65$1.33$1.65 06/22$0.35–$1.33$1.332
$180.00Sep 18$0.00$2.30$1.15$2.75 06/23$1.13–$1.50$1.155
$180.00Dec 18$0.00$3.90$1.95$3.47 08/05$1.95–$3.90$1.954
$175.00Dec 18$0.00$4.90$2.45$2.92 08/05$2.10–$3.33$2.457
$175.00Dec 17$7.50$12.50$10.00$8.91 07/10$10.00–$12.50$8.9112
$175.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--4
$175.00Oct 16$0.00$2.70$1.35--$1.35–$1.35—--1
$340.00Aug 21$82.50$86.30$84.40$72.50 07/06$79.05–$96.55$82.50--
$340.00Sep 18$82.50$87.00$84.75$90.40 07/30$79.65–$96.50$84.7553
$340.00Oct 16$82.50$86.70$84.60$86.50 07/21$80.10–$96.65$84.601
$340.00Dec 17$90.00$95.00$92.50$95.00 06/25$89.50–$101.25$92.507
$170.00Aug 21$0.00$2.20$1.10$0.90 06/23$1.08–$1.18$0.902
$170.00Oct 16$0.00$2.60$1.30$0.90 07/17$1.18–$1.43$0.901
$170.00Dec 18$0.00$4.90$2.45$1.55 07/29$1.90–$2.93$1.551
$170.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--3
$165.00Aug 21$0.00$2.15$1.08$1.65 06/11$1.08–$1.18$1.082
$165.00Sep 18$0.00$2.20$1.10$1.10 06/23$1.08–$1.25$1.103
$350.00Sep 18$92.50$97.10$94.80$84.00 07/08$89.10–$106.65$92.50--
$350.00Oct 16$92.50$96.50$94.50$96.00 07/21$89.20–$106.50$94.503
$350.00Dec 17$98.00$102.00$100.00$96.00 06/25$97.00–$109.75$98.008
$160.00Sep 18$0.00$4.90$2.45$0.85 06/23$1.08–$2.45$0.854
$160.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--3
$155.00Aug 21$0.00$2.15$1.08$0.90 06/11$1.08–$2.50$0.901
$155.00Sep 18$0.00$4.90$2.45$1.35 06/11$1.08–$2.45$1.354
$360.00Sep 18$102.50$107.10$104.80$106.00 07/21$99.00–$116.65$104.80--
$360.00Oct 16$102.50$106.70$104.60$106.00 07/21$98.90–$116.65$104.60--
$150.00Sep 18$0.00$4.90$2.45$0.95 06/11$1.08–$2.45$0.954
$150.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--2
$145.00Sep 18$0.00$4.90$2.45--$2.45–$2.45—--1
$145.00Oct 16$0.00$2.40$1.20--$1.20–$1.20—--2
$145.00Jan 15$0.00$3.20$1.60--$1.60–$1.60—--1
$370.00Sep 18$112.50$116.90$114.70$98.00 07/10$108.80–$126.55$112.50--
$140.00Oct 16$0.00$2.40$1.20--$1.20–$1.20—--1
$140.00Dec 18$0.00$2.35$1.18--$1.18–$1.18—--1
$140.00Jan 15$0.00$2.95$1.48--$1.48–$1.48—--3
$135.00Jan 15$0.00$2.85$1.43--$1.43–$1.43—--1
$380.00Sep 18$122.50$126.70$124.60$126.00 07/21$118.85–$136.55$124.60--
$130.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--2
$125.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--1
$110.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--5
$105.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--7
$100.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--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 270
Total Puts 49
Put/Call Ratio 0.18
Net Difference 221

Prior's Put/Call Breakdown

Total Calls 20
Total Puts 15
Put/Call Ratio 0.75
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 716
Total Puts 93
Average Put/Call Ratio 0.59
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