Tour v509
ASND
ASCENDIS PHARMA A/S
$246.23 -3.61%
$246.12 (-0.04%)🌙
as of 08/13 06:00 PM
(8/13 14:05) ◀
|
Thursday, August 13, 2026 (6:00pm)
January 2026
|
▶ (8/14 18:11)
◀ 8/13 18:00 ▶

Option Volume

Detail
ℹ
Current (08/13) 467
Calls: 160 (34%)
Puts: 307 (66%)
Prior (08/12) 319
Calls: 270 (85%)
Puts: 49 (15%)
Current vs Prior +46.39%
Calls: -40.74% (Calls)
Puts: +526.53% (Puts)
Prior 7-Day Total 1,101
Calls: 975 (89%)
Puts: 126 (11%)
Prior 7-Day Average 157
Calls: 139 (89%)
Puts: 18 (11%)
Current vs Prior 7-Day Avg +196.91%
Calls: +14.87%
Puts: +1605.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $1.02M
Calls: $307.7K (30%)
Puts: $712.9K (70%)
Prior (08/12) $346.6K
Calls: $325.8K (94%)
Puts: $20.8K (6%)
Current vs Prior +194.45%
Calls: -5.55%
Puts: +3322.09%
Prior 7-Day Total $1.00M
Calls: $796.2K (79%)
Puts: $207.7K (21%)
Prior 7-Day Average $143.4K
Calls: $113.7K (79%)
Puts: $29.7K (21%)
Current vs Prior 7-Day Avg +611.69%
Calls: +170.54%
Puts: +2302.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.92
Prior (08/12) 0.18
Current vs Prior +957.27%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +365.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 12,134
Calls: 9,325 (77%)
Puts: 2,809 (23%)
Prior (08/12) 11,985
Calls: 9,190 (77%)
Puts: 2,795 (23%)
Current vs Prior +1.24%
Prior 7-Day Total 39,495
Calls: 30,357 (77%)
Puts: 9,138 (23%)
Prior 7-Day Average 5,642
Calls: 4,336 (70%)
Puts: 1,827 (30%)
Current vs Prior 7-Day Avg +115.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.76% | 13.02%7.76% | 13.02%
Prior 9.57% | 14.17%9.57% | 14.17%
Current vs Prior -18.95% | -8.15%-18.95% | -8.15%
Prior 7-Day Avg 11.16% | 15.06%11.16% | 15.06%
Current vs 7-Day Avg -30.52% | -13.59%-30.52% | -13.59%
Prior 7-Day Eod 9.57% | 14.17%9.57% | 14.17%
Current vs 7-Day Eod -18.95% | -8.15%-18.95% | -8.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.45% | 15.36%
Calls: 22.22% | 13.81%
Puts: 36.69% | 16.90%
Prior 21.52% | 16.32%
Calls: 23.11% | 16.22%
Puts: 19.92% | 16.43%
Current vs Prior +36.85% | -5.88%
Prior 7-Day Avg 22.33% | 18.35%
Calls: 22.45% | 15.82%
Puts: 22.20% | 20.88%
Current vs 7-Day Avg +31.89% | -16.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($712.9K). Massive premium surge with dollar volume up 194% vs prior. Dollar volume significantly above 7-day average (612% higher). Volume explosion - 197% above 7-day average (467 vs avg 157).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 8.9%, best 7.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1837.1040.00$38.557.5%--0.8925
$200.00Sep 1845.9050.00$47.958.6%--0.9130
$210.00Aug 2135.3038.60$36.958.9%--0.9114
$220.00Sep 1828.6031.60$30.1010.0%--0.8313
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1834.7037.80$36.258.6%--0.8137
$290.00Aug 2141.5045.80$43.659.9%--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. 15 found (avg delta 0.79, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2135.3038.60$36.958.9%--0.9114
$200.00Sep 1845.9050.00$47.958.6%--0.9130
$220.00Aug 2125.6028.40$27.0010.4%--0.9014
$210.00Sep 1837.1040.00$38.557.5%--0.8925
$220.00Sep 1828.6031.60$30.1010.0%--0.8313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2141.5045.80$43.659.9%--0.9015
$280.00Aug 2131.9035.40$33.6510.4%--0.8826
$270.00Aug 2123.1026.00$24.5511.8%--0.8530
$280.00Sep 1834.7037.80$36.258.6%--0.8137
$260.00Aug 2114.5017.40$15.9518.2%110.77441

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 287, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 211.902.90$2.4041.7%350.24122
$250.00Aug 214.007.10$5.5555.9%310.4488
$240.00Aug 218.7012.00$10.3531.9%100.66121
$280.00Aug 210.252.90$1.58167.7%30.13294
$290.00Aug 210.002.45$1.23199.2%20.09111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1819.4023.00$21.2017.0%750.635
$240.00Sep 187.9010.70$9.3030.1%700.402
$220.00Sep 181.004.90$2.95132.2%170.1718
$250.00Aug 217.0010.50$8.7540.0%160.56359
$260.00Aug 2114.5017.40$15.9518.2%110.77441

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 17.2%, max 28.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1857.0%44.2%28.9%3378
$240.00Aug 21Sep 1847.9%39.9%20.1%10163
$260.00Aug 21Sep 1848.4%44.6%8.5%35247
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1847.9%39.9%20.1%80144
$260.00Aug 21Sep 1848.4%44.6%8.5%86446

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.53, avg 9.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$240.00Sep 18$13.10$6.90$13.1083%0.53$233.10
$240.00$260.00Sep 18$8.75$11.25$8.7560%1.29$248.75
$260.00$270.00Aug 21$0.85$9.15$0.8524%10.76$260.85
$240.00$250.00Aug 21$4.80$5.20$4.8066%1.08$244.80
$280.00$290.00Aug 21$0.35$9.65$0.3513%27.57$280.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Aug 21$0.13$9.87$0.139%75.92$209.87
$240.00$230.00Aug 21$1.85$8.15$1.8534%4.41$238.15
$230.00$220.00Aug 21$0.95$9.05$0.9519%9.53$229.05
$250.00$240.00Aug 21$4.70$5.30$4.7056%1.13$245.30
$260.00$240.00Sep 18$11.90$8.10$11.9063%0.68$248.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.47, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Sep 18$1.91$1.91$8.0982%0.24$281.91
$270.00$280.00Sep 18$2.27$2.27$7.7372%0.29$272.27
$250.00$260.00Aug 21$3.15$3.15$6.8556%0.46$253.15
$260.00$270.00Sep 18$2.85$2.85$7.1563%0.40$262.85
$280.00$290.00Aug 21$0.35$0.35$9.6587%0.04$280.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$220.00Sep 18$6.35$6.35$13.6560%0.47$233.65
$230.00$220.00Aug 21$0.95$0.95$9.0581%0.10$229.05
$240.00$230.00Aug 21$1.85$1.85$8.1566%0.23$238.15
$210.00$200.00Aug 21$0.13$0.13$9.8791%0.01$209.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.95, cheapest $5.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$6.6547.9%39.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$5.2547.9%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.81% of stock, avg 8.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$5.55$8.75$14.30$235.70$264.305.81%
$240.00Aug 21$10.35$4.05$14.40$225.60$254.405.85%
$260.00Aug 21$2.40$15.95$18.35$241.65$278.357.45%
$230.00Aug 21$17.90$2.20$20.10$209.90$250.108.16%
$270.00Aug 21$1.55$24.55$26.10$243.90$296.1010.60%
$240.00Sep 18$17.00$9.30$26.30$213.70$266.3010.68%
$260.00Sep 18$8.25$21.20$29.45$230.55$289.4511.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.99% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$200.00Aug 21$1.23$1.20$2.43$197.57$292.43
$290.00$220.00Aug 21$1.23$1.25$2.48$217.52$292.48
$290.00$210.00Aug 21$1.23$1.33$2.56$207.44$292.56
$280.00$220.00Aug 21$1.58$1.25$2.83$217.17$282.83
$270.00$220.00Aug 21$1.55$1.25$2.80$217.20$272.80
$280.00$200.00Aug 21$1.58$1.20$2.78$197.22$282.78
$270.00$200.00Aug 21$1.55$1.20$2.75$197.25$272.75
$280.00$210.00Aug 21$1.58$1.33$2.91$207.09$282.91
$270.00$210.00Aug 21$1.55$1.33$2.88$207.12$272.88
$290.00$230.00Aug 21$1.23$2.20$3.43$226.57$293.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.05, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210280/290Aug 21$0.48$9.5278%0.05$209.52$280.48
220/230280/290Aug 21$1.30$8.7068%0.15$228.70$281.30
200/210260/270Aug 21$0.98$9.0267%0.11$209.02$260.98
230/240280/290Aug 21$2.20$7.8054%0.28$237.80$282.20
220/230260/270Aug 21$1.80$8.2057%0.22$228.20$261.80
230/240260/270Aug 21$2.70$7.3042%0.37$237.30$262.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 5.35, cheapest $0.36)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$240.00$260.00Sep 18$4.35$15.6545%3.60
$240.00$250.00$260.00Aug 21$1.65$8.3542%5.06
$270.00$280.00$290.00Sep 18$0.36$9.6418%26.78
$260.00$270.00$280.00Sep 18$0.58$9.4219%16.24
$220.00$230.00$240.00Aug 21$1.55$8.4523%5.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$260.00$280.00Sep 18$3.15$16.8542%5.35
$220.00$230.00$240.00Aug 21$0.90$9.1023%10.11
$220.00$240.00$260.00Sep 18$5.55$14.4546%2.60
$250.00$260.00$270.00Aug 21$1.40$8.6029%6.14
$240.00$250.00$260.00Aug 21$2.50$7.5043%3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-3.90, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Sep 18-$3.90$16.10
$230.00$240.001:2Aug 21-$2.80$7.20
$240.00$250.001:2Aug 21-$0.75$9.25
$270.00$280.001:2Sep 18-$0.86$9.14
$260.00$270.001:2Aug 21-$0.70$9.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Sep 18-$6.15$13.85
$260.00$250.001:2Aug 21-$1.55$8.45
$240.00$230.001:2Aug 21-$0.35$9.65
$270.00$260.001:2Aug 21-$7.35$2.65
$230.00$220.001:2Aug 21-$0.30$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.64%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Sep 18$6.500.375.6%2.64%8.23%--125
$270.00Sep 18$3.600.289.7%1.46%11.12%246
$280.00Sep 18$1.150.1813.7%0.47%14.18%--30
$250.00Aug 21$4.000.441.5%1.62%3.16%3188
$260.00Aug 21$1.900.245.6%0.77%6.36%35122
$280.00Aug 21$0.250.1313.7%0.10%13.82%3294

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, 151 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 $175.00 09-18 call last traded $72.90 on 06/25 (now $70.20/$74.20) — try a limit near $72.20. Also watch the $175.00 08-21 call last traded $64.00 on 06/18 (now $69.60/$73.70) — try a limit near $69.60; the $200.00 08-21 call last traded $72.50 on 07/10 (now $45.30/$48.00) — try a limit near $46.65. Most tradeable put: the $320.00 08-21 put last traded $61.00 on 07/16 (now $72.40/$75.10) — try a limit near $72.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$4.00$7.10$5.55$13.80 08/07$5.55–$23.00$5.5588
$250.00Sep 18$10.50$13.70$12.10$16.85 08/05$12.10–$27.35$12.108
$250.00Oct 16$14.30$17.90$16.10$22.40 08/07$16.10–$30.70$16.1013
$250.00Dec 18$21.00$25.30$23.15$24.39 08/04$23.15–$37.40$23.15572
$250.00Jan 15$23.90$28.20$26.05$52.72 07/09$26.05–$40.45$26.0511
$250.00Mar 19$30.10$33.00$31.55$31.43 06/23$31.55–$45.40$31.432
$250.00Dec 17$46.50$51.50$49.00--$49.00–$55.50$46.5010
$240.00Aug 21$8.70$12.00$10.35$19.50 08/07$10.35–$29.05$10.35121
$240.00Sep 18$15.30$18.70$17.00$49.73 07/09$17.00–$33.35$17.0042
$240.00Oct 16$19.10$22.50$20.80$27.90 08/07$20.80–$36.45$20.8012
$240.00Mar 19$34.80$39.00$36.90$50.83 06/25$36.90–$51.05$36.90--
$240.00Dec 18$26.20$29.80$28.00--$28.00–$35.50$26.205
$260.00Aug 21$1.90$2.90$2.40$8.50 08/07$2.40–$17.75$2.40122
$260.00Sep 18$6.50$10.00$8.25$14.50 07/28$8.25–$22.20$8.25125
$260.00Dec 18$16.90$20.50$18.70$19.70 08/04$18.70–$32.20$18.706
$260.00Mar 19$25.30$29.40$27.35$43.80 07/01$27.35–$40.05$27.359
$260.00Oct 16$10.20$13.50$11.85--$11.85–$17.15$10.205
$260.00Dec 17$42.00$47.00$44.50--$44.50–$50.50$42.001
$230.00Aug 21$16.40$19.40$17.90$28.78 07/20$17.90–$36.45$17.9025
$230.00Sep 18$21.20$24.50$22.85$28.50 08/06$22.85–$39.65$22.852
$230.00Oct 16$24.50$28.80$26.65$47.70 06/26$26.65–$43.20$26.653
$230.00Dec 18$31.80$35.40$33.60$55.00 06/26$33.60–$49.40$33.6043
$230.00Jan 15$34.50$38.80$36.65$37.10 06/22$36.65–$52.05$36.652
$230.00Mar 19$40.20$44.50$42.35$71.83 07/09$42.35–$56.80$42.356
$230.00Dec 17$56.50$61.50$59.00$56.55 06/18$58.75–$72.50$56.553
$270.00Aug 21$0.00$3.10$1.55$5.06 08/07$1.55–$13.60$1.55332
$270.00Sep 18$3.60$7.20$5.40$7.10 08/06$5.40–$17.70$5.4046
$270.00Oct 16$6.50$10.50$8.50$25.00 07/10$8.50–$20.95$8.5043
$270.00Jan 15$15.50$19.10$17.30$19.82 08/05$17.30–$30.35$17.3062
$270.00Mar 19$20.80$25.00$22.90$35.88 07/13$22.90–$35.25$22.906
$270.00Dec 17$37.50$42.50$40.00$59.40 07/10$40.00–$52.50$40.0010
$270.00Dec 18$13.10$16.50$14.80--$14.80–$20.35$13.106
$220.00Aug 21$25.60$28.40$27.00$36.53 07/20$27.00–$44.35$27.0014
$220.00Sep 18$28.60$31.60$30.10$67.00 07/09$30.10–$47.20$30.1013
$220.00Mar 19$46.00$50.40$48.20$68.90 07/07$48.20–$63.15$48.201
$220.00Dec 17$62.00$67.00$64.50$84.50 07/06$64.00–$78.50$64.502
$220.00Oct 16$31.30$35.40$33.35--$33.35–$41.70$31.3063
$220.00Dec 18$38.00$41.10$39.55--$39.55–$48.35$38.004
$280.00Aug 21$0.25$2.90$1.58$3.79 08/06$1.58–$10.00$1.58294
$280.00Sep 18$1.15$5.10$3.13$5.82 08/06$3.13–$13.70$3.1330
$280.00Oct 16$3.60$7.20$5.40$23.50 07/10$5.40–$16.90$5.4010
$280.00Jan 15$12.10$15.70$13.90$16.70 07/31$13.90–$25.95$13.904
$280.00Mar 19$17.10$21.00$19.05$26.00 07/24$19.05–$30.65$19.059
$280.00Dec 17$33.00$38.00$35.50$41.50 07/28$35.50–$47.75$35.503
$280.00Dec 18$9.60$13.80$11.70--$11.70–$16.25$9.6020
$210.00Aug 21$35.30$38.60$36.95$56.00 06/26$35.65–$53.15$36.9514
$210.00Sep 18$37.10$40.00$38.55$71.50 07/08$38.50–$55.45$38.5525
$210.00Jan 15$47.10$51.40$49.25$82.58 07/09$49.25–$65.45$49.253
$210.00Dec 18$45.00$47.70$46.35--$46.35–$55.45$45.0011
$290.00Aug 21$0.00$2.45$1.23$1.65 08/07$1.15–$7.80$1.23111
$290.00Sep 18$0.05$2.40$1.22$4.80 07/30$1.22–$10.50$1.22219
$290.00Oct 16$1.35$5.80$3.58$16.80 06/25$3.58–$13.25$3.581
$290.00Jan 15$8.70$13.00$10.85$13.40 07/31$10.85–$21.75$10.854
$290.00Dec 18$6.70$10.40$8.55--$8.55–$12.50$6.7062
$200.00Aug 21$45.30$48.00$46.65$72.50 07/10$44.55–$62.55$46.654
$200.00Sep 18$45.90$50.00$47.95$76.80 07/08$46.50–$64.20$47.9530
$200.00Oct 16$47.40$51.60$49.50$50.50 08/04$48.85–$65.85$49.502
$200.00Jan 15$54.50$58.40$56.45$73.50 07/17$56.40–$73.00$56.4516
$200.00Mar 19$59.00$63.20$61.10$71.70 07/23$61.10–$76.45$61.101
$200.00Dec 18$52.50$55.20$53.85--$53.85–$63.45$52.5065
$195.00Sep 18$50.60$54.70$52.65$69.90 06/26$50.90–$68.85$52.6535
$195.00Oct 16$51.90$56.10$54.00$65.10 07/21$53.00–$70.05$54.002
$195.00Dec 18$56.40$59.20$57.80--$57.80–$67.35$56.408
$300.00Aug 21$0.00$0.15$0.08$2.20 07/23$0.08–$4.80$0.08103
$300.00Sep 18$0.00$3.40$1.70$2.65 08/05$1.70–$7.50$1.7025
$300.00Oct 16$0.05$4.20$2.13$12.80 07/14$2.13–$10.35$2.131
$300.00Dec 18$4.40$8.00$6.20$17.40 07/14$6.20–$14.90$6.20430
$300.00Jan 15$6.20$10.20$8.20$10.20 07/31$8.20–$18.20$8.2010
$300.00Mar 19$10.40$14.50$12.45$14.00 08/05$12.45–$22.40$12.451
$300.00Dec 17$25.50$30.50$28.00$31.94 08/06$28.00–$39.25$28.005
$190.00Aug 21$54.60$58.70$56.65$81.00 07/02$54.05–$72.25$56.653
$190.00Sep 18$55.50$59.60$57.55$75.80 06/25$55.50–$73.45$57.5529
$190.00Oct 16$56.50$60.70$58.60$69.50 07/21$57.25–$74.50$58.602
$190.00Dec 18$60.10$64.10$62.10$55.95 06/18$61.70–$78.65$60.103
$190.00Dec 17$80.00$85.00$82.50--$82.50–$90.00$80.0011
$185.00Aug 21$59.60$63.70$61.65$47.90 06/23$58.90–$77.15$59.603
$185.00Sep 18$60.40$64.50$62.45$84.20 06/26$60.05–$78.40$62.4513
$310.00Aug 21$0.00$2.45$1.23$2.50 07/20$1.23–$3.60$1.23336
$310.00Sep 18$0.00$2.80$1.40$2.90 07/29$1.40–$5.45$1.4011
$310.00Oct 16$0.00$3.40$1.70$10.00 07/14$1.70–$7.60$1.702
$310.00Dec 18$2.30$6.30$4.30$8.40 07/29$4.30–$12.45$4.3025
$310.00Jan 15$4.00$7.90$5.95$17.22 06/26$5.95–$14.95$5.954
$310.00Dec 17$22.50$27.50$25.00$39.00 06/25$24.50–$35.25$25.0052
$180.00Aug 21$64.60$68.70$66.65$58.00 06/18$64.05–$82.10$64.601
$180.00Sep 18$65.20$69.30$67.25$83.50 06/26$64.80–$82.90$67.259
$180.00Dec 18$68.60$72.80$70.70$73.60 06/25$69.80–$86.95$70.703
$175.00Aug 21$69.60$73.70$71.65$64.00 06/18$68.95–$86.90$69.604
$175.00Sep 18$70.20$74.20$72.20$72.90 06/25$69.65–$87.70$72.201
$175.00Dec 18$73.10$77.30$75.20--$75.20–$75.20—$73.103
$320.00Aug 21$0.00$2.35$1.18$0.63 07/28$0.55–$2.53$0.631.1K
$320.00Sep 18$0.00$2.75$1.38$1.35 07/31$1.35–$3.65$1.352
$320.00Oct 16$0.00$2.90$1.45$2.10 08/04$1.45–$5.40$1.454
$320.00Dec 18$1.70$4.60$3.15$11.80 07/14$3.15–$9.20$3.1591
$320.00Jan 15$2.20$6.10$4.15$15.90 07/06$4.15–$12.00$4.1532
$320.00Mar 19$5.10$9.50$7.30$8.80 08/05$7.30–$15.25$7.3010
$170.00Aug 21$74.50$78.60$76.55--$76.55–$76.55—$74.5019
$170.00Sep 18$75.10$79.20$77.15--$77.15–$77.15—$75.102
$170.00Oct 16$75.80$79.90$77.85--$77.85–$77.85—$75.801
$170.00Dec 18$77.70$81.90$79.80--$79.80–$79.80—$77.701
$170.00Jan 15$79.00$83.00$81.00--$81.00–$81.00—$79.001
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$7.00$10.50$8.75$10.80 08/06$6.95–$16.80$8.75359
$250.00Dec 18$21.20$25.30$23.25$28.10 08/04$20.70–$28.15$23.251
$250.00Dec 17$37.00$42.00$39.50$35.11 06/25$36.50–$42.00$37.007
$250.00Jan 15$23.20$26.60$24.90--$22.65–$24.90$23.2012
$240.00Aug 21$2.20$5.90$4.05$11.00 07/31$3.38–$11.10$4.05142
$240.00Sep 18$7.90$10.70$9.30$9.46 07/13$7.95–$15.20$9.302
$240.00Dec 17$32.00$37.00$34.50--$32.00–$34.50$32.005
$260.00Aug 21$14.50$17.40$15.95$20.50 08/04$11.85–$23.10$15.95441
$260.00Sep 18$19.40$23.00$21.20$26.70 08/04$17.40–$26.70$21.205
$230.00Aug 21$0.90$3.50$2.20$3.00 08/07$1.55–$6.75$2.20150
$230.00Oct 16$6.30$10.80$8.55$13.30 08/03$7.00–$13.75$8.551
$230.00Jan 15$14.00$18.20$16.10$18.30 08/06$14.40–$20.70$16.1018
$230.00Sep 18$3.70$7.50$5.60--$4.55–$5.60$3.702
$270.00Aug 21$23.10$26.00$24.55$19.40 07/13$18.80–$29.95$23.1030
$270.00Jan 15$35.90$38.90$37.40$40.00 08/05$32.95–$41.40$37.405
$220.00Aug 21$0.00$2.50$1.25$3.40 07/31$0.65–$4.15$1.25273
$220.00Sep 18$1.00$4.90$2.95$5.35 07/21$2.28–$6.90$2.9518
$220.00Oct 16$3.10$7.50$5.30$9.65 08/03$4.47–$9.80$5.308
$220.00Jan 15$10.20$14.30$12.25$14.80 08/06$11.10–$16.65$12.253
$220.00Dec 18$8.50$12.30$10.40--$9.55–$10.40$8.5012
$220.00Dec 17$23.50$28.50$26.00--$24.00–$26.00$23.5040
$280.00Aug 21$31.90$35.40$33.65$48.50 06/22$26.45–$38.55$33.6526
$280.00Sep 18$34.70$37.80$36.25$26.30 07/02$29.95–$40.95$34.7037
$280.00Jan 15$42.50$45.30$43.90$43.74 07/22$38.65–$47.80$43.741
$210.00Aug 21$0.05$2.60$1.33$1.20 07/31$1.33–$2.28$1.2027
$210.00Sep 18$0.00$3.60$1.80$4.13 08/03$1.50–$4.35$1.804
$210.00Oct 16$1.05$5.40$3.23$6.00 08/04$2.68–$6.40$3.231
$210.00Dec 18$5.20$9.20$7.20$6.30 07/08$6.70–$10.75$6.30607
$210.00Dec 17$19.50$24.50$22.00$19.00 07/14$20.00–$24.00$19.501
$290.00Aug 21$41.50$45.80$43.65$28.20 07/02$34.40–$47.70$41.5015
$290.00Sep 18$42.80$46.90$44.85$30.80 07/08$36.95–$49.00$42.807
$200.00Aug 21$0.00$2.40$1.20$1.00 07/16$1.08–$1.75$1.0061
$200.00Oct 16$0.00$3.90$1.95$3.38 07/21$1.95–$3.93$1.954
$200.00Dec 18$3.00$6.80$4.90$7.11 07/31$4.65–$7.90$4.9022
$200.00Mar 19$7.50$11.90$9.70$9.12 07/13$8.60–$12.80$9.121
$200.00Dec 17$16.00$21.00$18.50--$17.00–$18.50$16.001
$195.00Sep 18$0.00$2.60$1.30$1.65 07/21$1.30–$2.45$1.3039
$195.00Aug 21$0.00$2.35$1.18--$1.18–$1.20--4
$300.00Aug 21$52.40$55.10$53.75$48.60 07/29$42.20–$57.10$52.4011
$300.00Sep 18$52.10$56.20$54.15$45.50 07/16$44.10–$57.90$52.1010
$300.00Dec 18$55.00$59.20$57.10--$51.00–$57.10$55.001
$190.00Aug 21$0.00$2.30$1.15$3.10 06/17$0.30–$1.38$1.1512
$190.00Dec 18$1.00$5.30$3.15$8.50 06/17$3.15–$5.60$3.158
$190.00Jan 15$2.20$6.70$4.45$6.30 07/23$4.22–$7.15$4.451
$185.00Aug 21$0.00$2.25$1.13--$1.13–$1.33--1
$185.00Sep 18$0.00$2.35$1.18--$1.18–$1.27--1
$185.00Dec 17$11.00$16.00$13.50--$12.50–$13.50$11.002
$310.00Sep 18$61.60$65.80$63.70$62.10 07/28$52.45–$67.15$62.1089
$310.00Oct 16$62.10$65.40$63.75$69.90 08/03$54.00–$67.80$63.751
$310.00Dec 17$73.00$78.00$75.50$79.00 08/05$69.25–$78.25$75.5013
$180.00Aug 21$0.00$2.25$1.13$1.65 06/22$0.35–$1.33$1.132
$180.00Sep 18$0.00$2.30$1.15$2.75 06/23$1.13–$1.50$1.155
$180.00Dec 18$0.00$4.20$2.10$3.47 08/05$1.95–$3.90$2.104
$175.00Dec 18$0.00$3.70$1.85$2.92 08/05$1.85–$3.33$1.857
$175.00Dec 17$8.50$13.50$11.00$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$2.40$1.20--$1.20–$1.35--1
$320.00Aug 21$72.40$75.10$73.75$61.00 07/16$60.05–$76.80$72.403
$320.00Sep 18$71.60$75.70$73.65$67.10 07/29$61.25–$76.75$71.6024
$320.00Oct 16$71.60$75.50$73.55$77.20 08/03$62.35–$77.15$73.5510
$170.00Aug 21$0.00$2.25$1.13$0.90 06/23$1.08–$1.18$0.902
$170.00Oct 16$0.00$2.30$1.15$0.90 07/17$1.15–$1.43$0.901
$170.00Dec 18$0.00$3.30$1.65$1.55 07/29$1.65–$2.93$1.551
$170.00Sep 18$0.00$2.20$1.10--$1.10–$1.10--3
$165.00Aug 21$0.00$2.20$1.10$1.65 06/11$1.08–$1.18$1.107
$165.00Sep 18$0.00$2.20$1.10$1.10 06/23$1.08–$1.25$1.103
$330.00Aug 21$82.10$85.10$83.60$76.00 07/21$69.55–$86.65$82.10--
$330.00Sep 18$81.60$85.70$83.65$80.40 07/30$70.25–$86.55$81.6052
$330.00Oct 16$81.60$85.70$83.65$81.50 07/31$71.10–$86.95$81.603
$160.00Sep 18$0.00$2.15$1.08$0.85 06/23$1.08–$2.45$0.854
$160.00Oct 16$0.00$2.20$1.10--$1.10–$1.15--3
$155.00Aug 21$0.00$2.20$1.10$0.90 06/11$1.08–$2.50$0.902
$155.00Sep 18$0.00$2.15$1.08$1.35 06/11$1.08–$2.45$1.084
$340.00Aug 21$92.40$95.10$93.75$72.50 07/06$79.05–$96.55$92.40--
$340.00Sep 18$91.60$95.70$93.65$90.40 07/30$79.65–$96.50$91.6053
$340.00Oct 16$91.60$95.70$93.65$86.50 07/21$80.10–$96.65$91.601
$340.00Dec 17$95.50$100.50$98.00$95.00 06/25$89.50–$101.25$95.507
$150.00Sep 18$0.00$2.15$1.08$0.95 06/11$1.08–$2.45$0.954
$150.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--2
$145.00Sep 18$0.00$2.15$1.08--$1.08–$2.45--1
$145.00Oct 16$0.00$2.15$1.08--$1.08–$1.20--2
$145.00Jan 15$0.00$2.55$1.27--$1.27–$1.60--1
$350.00Sep 18$101.60$105.70$103.65$84.00 07/08$89.10–$106.65$101.60--
$350.00Oct 16$101.60$105.70$103.65$96.00 07/21$89.20–$106.50$101.603
$350.00Dec 17$104.00$109.00$106.50$96.00 06/25$97.00–$109.75$104.008
$140.00Oct 16$0.00$2.15$1.08--$1.08–$1.20--1
$140.00Dec 18$0.00$2.25$1.13--$1.13–$1.18--1
$140.00Jan 15$0.00$2.40$1.20--$1.20–$1.48--3
$135.00Jan 15$0.00$2.30$1.15--$1.15–$1.43--1
$360.00Sep 18$111.60$115.70$113.65$106.00 07/21$99.00–$116.65$111.60--
$360.00Oct 16$111.60$115.70$113.65$106.00 07/21$98.90–$116.65$111.60--
$130.00Jan 15$0.00$2.25$1.13--$1.13–$2.45--2
$125.00Dec 18$0.00$2.15$1.08--$1.08–$1.10--1
$370.00Sep 18$121.60$125.70$123.65$98.00 07/10$108.80–$126.55$121.60--
$380.00Sep 18$131.60$135.70$133.65$126.00 07/21$118.85–$136.55$131.60--
$110.00Dec 18$0.00$2.15$1.08--$1.08–$2.45--5
$105.00Dec 18$0.00$2.15$1.08--$1.08–$2.45--7
$100.00Dec 18$0.00$2.15$1.08--$1.08–$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 160
Total Puts 307
Put/Call Ratio 1.92
Net Difference -147

Prior's Put/Call Breakdown

Total Calls 270
Total Puts 49
Put/Call Ratio 0.18
Net Difference 221

Prior 7-Day Put/Call Summary

Total Calls 975
Total Puts 126
Average Put/Call Ratio 0.41
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