Tour v528
ASND
ASCENDIS PHARMA A/S
$225.60 -2.21%
(9/24 18:11) ◀
|
Friday, September 25, 2026 (6:09pm)
January 2026
|
▶ (9/28 02:52)
◀ 9/25 18:09 ▶

Option Volume

Detail
ℹ
Current (09/25) 49
Calls: 30 (61%)
Puts: 19 (39%)
Prior (09/24) 71
Calls: 43 (61%)
Puts: 28 (39%)
Current vs Prior -30.99%
Calls: -30.23% (Calls)
Puts: -32.14% (Puts)
Prior 7-Day Total 3,626
Calls: 2,031 (56%)
Puts: 1,595 (44%)
Prior 7-Day Average 518
Calls: 290 (56%)
Puts: 227 (44%)
Current vs Prior 7-Day Avg -90.54%
Calls: -89.66%
Puts: -91.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $83.1K
Calls: $44.4K (53%)
Puts: $38.7K (47%)
Prior (09/24) $79.8K
Calls: $65.1K (82%)
Puts: $14.7K (18%)
Current vs Prior +4.12%
Calls: -31.83%
Puts: +162.77%
Prior 7-Day Total $4.45M
Calls: $2.69M (60%)
Puts: $1.77M (40%)
Prior 7-Day Average $636.3K
Calls: $384.1K (60%)
Puts: $252.2K (40%)
Current vs Prior 7-Day Avg -86.94%
Calls: -88.45%
Puts: -84.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.63
Prior (09/24) 0.65
Current vs Prior -2.74%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -20.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 10,198
Calls: 6,456 (63%)
Puts: 3,742 (37%)
Prior (09/24) 71
Calls: 19 (27%)
Puts: 52 (73%)
Current vs Prior +14263.38%
Prior 7-Day Total 15,168
Calls: 9,549 (63%)
Puts: 5,619 (37%)
Prior 7-Day Average 2,166
Calls: 1,364 (63%)
Puts: 802 (37%)
Current vs Prior 7-Day Avg +370.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.04% | 16.02%
Prior 10.42% | 15.60%
Current vs Prior -3.69% | +2.69%
Prior 7-Day Avg 7.81% | 13.09%
Current vs 7-Day Avg +28.61% | +22.43%
Prior 7-Day Eod 10.42% | 15.60%
Current vs 7-Day Eod -3.69% | +2.69%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.59% | 27.42%
Calls: 30.09% | 20.29%
Puts: 33.08% | 34.55%
Prior 31.59% | 27.42%
Calls: 30.09% | 20.29%
Puts: 33.08% | 34.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.28% | 26.14%
Calls: 28.97% | 20.06%
Puts: 33.60% | 32.21%
Current vs 7-Day Avg +0.98% | +4.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. Call-heavy open interest (6,456 calls vs 3,742 puts) suggests bullish positioning. Rising open interest (up 14263%) indicates new positions being established.

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

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1642.2046.30$44.259.3%--0.8910

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. 8 found (avg delta 0.79, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1625.5029.40$27.4514.2%--0.9047
$195.00Oct 1630.1034.00$32.0512.2%--0.9078
$220.00Oct 1610.1013.80$11.9531.0%--0.6374
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1642.2046.30$44.259.3%--0.8910
$260.00Oct 1632.5036.40$34.4511.3%--0.88266
$250.00Oct 1623.5026.80$25.1513.1%40.8485
$240.00Oct 1615.0018.60$16.8021.4%10.72257
$230.00Oct 169.0012.40$10.7031.8%--0.56195

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 7, top 4)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 160.003.50$1.75200.0%10.161.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1623.5026.80$25.1513.1%40.8485
$210.00Oct 160.754.50$2.63142.6%10.2134
$240.00Oct 1615.0018.60$16.8021.4%10.72257

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 22.81, avg 12.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Oct 16$0.42$9.58$0.4216%22.81$250.42
$270.00$280.00Oct 16$0.14$9.86$0.1410%70.43$270.14
$220.00$230.00Oct 16$5.05$4.95$5.0563%0.98$225.05
$240.00$250.00Oct 16$1.78$8.22$1.7828%4.62$241.78
$230.00$240.00Oct 16$3.37$6.63$3.3744%1.97$233.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Oct 16$6.10$3.90$6.1072%0.64$233.90
$200.00$190.00Oct 16$0.48$9.52$0.4810%19.83$199.52
$230.00$220.00Oct 16$4.95$5.05$4.9556%1.02$225.05
$210.00$200.00Oct 16$1.58$8.42$1.5821%5.33$208.42
$220.00$210.00Oct 16$3.12$6.88$3.1238%2.21$216.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.45, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$3.37$3.37$6.6356%0.51$233.37
$240.00$250.00Oct 16$1.78$1.78$8.2272%0.22$241.78
$270.00$280.00Oct 16$0.14$0.14$9.8690%0.01$270.14
$250.00$260.00Oct 16$0.42$0.42$9.5884%0.04$250.42
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$3.12$3.12$6.8862%0.45$216.88
$210.00$200.00Oct 16$1.58$1.58$8.4279%0.19$208.42
$200.00$190.00Oct 16$0.48$0.48$9.5290%0.05$199.52

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.80% of stock, avg 8.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 16$6.90$10.70$17.60$212.40$247.607.80%
$220.00Oct 16$11.95$5.75$17.70$202.30$237.707.85%
$240.00Oct 16$3.53$16.80$20.33$219.67$260.339.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.82% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Oct 16$1.27$0.57$1.84$188.16$271.84
$260.00$190.00Oct 16$1.33$0.57$1.90$188.10$261.90
$270.00$200.00Oct 16$1.27$1.05$2.32$197.68$272.32
$260.00$200.00Oct 16$1.33$1.05$2.38$197.62$262.38
$250.00$190.00Oct 16$1.75$0.57$2.32$187.68$252.32
$250.00$200.00Oct 16$1.75$1.05$2.80$197.20$252.80
$260.00$210.00Oct 16$1.33$2.63$3.96$206.04$263.96
$270.00$210.00Oct 16$1.27$2.63$3.90$206.10$273.90
$250.00$210.00Oct 16$1.75$2.63$4.38$205.62$254.38
$240.00$190.00Oct 16$3.53$0.57$4.10$185.90$244.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.07, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/200270/280Oct 16$0.62$9.3880%0.07$199.38$270.62
200/210270/280Oct 16$1.72$8.2869%0.21$208.28$271.72
190/200240/250Oct 16$2.26$7.7462%0.29$197.74$242.26
200/210240/250Oct 16$3.36$6.6451%0.51$206.64$243.36
190/200250/260Oct 16$0.90$9.1074%0.10$199.10$250.90
200/210250/260Oct 16$2.00$8.0063%0.25$208.00$252.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 7.70, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$1.68$8.3235%4.95
$230.00$240.00$250.00Oct 16$1.59$8.4128%5.29
$270.00$280.00$290.00Oct 16$0.11$9.892%89.91
$250.00$260.00$270.00Oct 16$0.36$9.646%26.78
$240.00$250.00$260.00Oct 16$1.36$8.6416%6.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$1.15$8.8535%7.70
$210.00$220.00$230.00Oct 16$1.83$8.1735%4.46
$200.00$210.00$220.00Oct 16$1.54$8.4628%5.49
$240.00$250.00$260.00Oct 16$0.95$9.0516%9.53
$250.00$260.00$270.00Oct 16$0.50$9.505%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.80, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Oct 16-$1.85$8.15
$230.00$240.001:2Oct 16-$0.16$9.84
$250.00$260.001:2Oct 16-$0.91$9.09
$270.00$280.001:2Oct 16-$0.99$9.01
$260.00$270.001:2Oct 16-$1.21$8.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Oct 16-$0.80$9.20
$240.00$230.001:2Oct 16-$4.60$5.40
$200.00$190.001:2Oct 16-$0.09$9.91
$250.00$240.001:2Oct 16-$8.45$1.55
$220.00$210.001:2Oct 16$0.49$9.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.22%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 16$5.000.441.9%2.22%4.17%--91
$240.00Oct 16$1.650.286.4%0.73%7.11%--182

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. 200 contracts (avg 408 vol/day, 158 traded recently)

ASND averages only 408 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 $135.00 12-18 call last traded $111.60 on 09/17 (now $90.50/$94.60) — try a limit near $92.55. Also watch the $135.00 10-16 call last traded $130.10 on 08/31 (now $89.20/$93.30) — try a limit near $91.25; the $160.00 12-17 call last traded $100.60 on 09/16 (now $82.50/$87.50) — try a limit near $85.00. Most tradeable put: the $320.00 01-15 put last traded $60.50 on 09/11 (now $92.20/$96.30) — try a limit near $92.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$5.00$8.80$6.90$16.00 09/16$6.90–$43.75$6.9091
$230.00Nov 20$12.30$15.70$14.00$22.00 09/18$14.00–$22.80$14.009
$230.00Dec 18$15.20$18.90$17.05$26.70 09/18$17.05–$50.05$17.0529
$230.00Apr 16$26.90$31.00$28.95$35.87 09/15$28.95–$60.15$28.951
$230.00Dec 17$42.10$47.00$44.55$54.74 09/17$44.55–$74.50$44.553
$230.00Jan 15$18.70$22.50$20.60--$20.60–$20.60—$18.702
$230.00Mar 19$24.80$28.50$26.65--$26.65–$26.65—$24.806
$220.00Oct 16$10.10$13.80$11.95$24.65 09/16$11.95–$52.75$11.9574
$220.00Dec 18$20.10$23.90$22.00$32.30 09/17$22.00–$58.00$22.005
$220.00Jan 15$23.70$27.50$25.60$40.80 09/16$25.60–$60.70$25.6085
$220.00Dec 17$47.00$51.50$49.25$61.20 09/16$49.25–$81.00$49.256
$220.00Mar 19$29.50$33.50$31.50--$31.50–$31.50—$29.501
$240.00Oct 16$1.65$5.40$3.53$10.10 09/17$3.53–$35.05$3.53182
$240.00Mar 19$20.80$24.00$22.40$40.40 08/25$22.40–$51.85$22.401
$240.00Apr 16$22.70$26.50$24.60$30.98 09/15$24.60–$53.60$24.601
$240.00Nov 20$8.10$11.90$10.00--$10.00–$10.00—$8.104
$240.00Dec 18$11.10$14.80$12.95--$12.95–$12.95—$11.105
$240.00Dec 17$38.00$42.50$40.25--$40.25–$40.25—$38.001
$210.00Oct 16$16.80$20.70$18.75$53.40 08/31$18.75–$62.50$18.751
$210.00Dec 18$26.00$29.60$27.80$38.90 09/17$27.80–$66.45$27.8012
$210.00Jan 15$29.30$33.40$31.35$47.90 09/16$31.35–$68.80$31.352
$210.00Dec 17$52.00$56.50$54.25$66.45 09/16$54.25–$87.50$54.252
$250.00Oct 16$0.00$3.50$1.75$5.00 09/18$1.75–$27.35$1.751.2K
$250.00Nov 20$5.10$8.80$6.95$13.40 09/18$6.95–$12.80$6.9518
$250.00Dec 18$8.00$10.80$9.40$15.53 09/17$9.40–$35.90$9.40571
$250.00Jan 15$10.90$14.70$12.80$40.00 09/03$12.80–$39.10$12.8017
$250.00Mar 19$16.80$20.00$18.40$41.40 09/02$18.40–$45.75$18.401
$250.00Dec 17$34.00$38.50$36.25$61.17 09/08$36.25–$62.75$36.2512
$200.00Oct 16$25.50$29.40$27.45$38.50 09/15$27.45–$72.25$27.4547
$200.00Dec 18$32.60$36.40$34.50$46.70 09/17$34.50–$75.10$34.5062
$200.00Jan 15$35.90$39.90$37.90$48.20 09/15$37.90–$77.30$37.9015
$200.00Mar 19$41.00$45.00$43.00$65.52 08/25$43.00–$81.15$43.002
$200.00Apr 16$43.10$47.30$45.20$56.00 09/16$45.20–$82.25$45.205
$200.00Dec 17$57.50$62.00$59.75$71.54 09/16$59.75–$94.25$59.753
$195.00Oct 16$30.10$34.00$32.05$69.00 09/11$32.05–$77.20$32.0578
$195.00Dec 18$36.00$40.30$38.15$51.80 09/18$38.15–$79.75$38.159
$195.00Jan 15$39.40$43.40$41.40$53.45 09/15$41.40–$81.70$41.401
$195.00Apr 16$46.00$50.30$48.15$82.42 09/04$48.15–$86.30$48.151
$195.00Dec 17$60.50$65.00$62.75$72.90 09/17$62.75–$97.75$62.756
$260.00Oct 16$0.05$2.60$1.33$4.00 09/18$1.33–$20.55$1.33149
$260.00Dec 18$5.40$8.40$6.90$10.60 09/17$6.90–$29.75$6.905
$260.00Jan 15$7.90$11.90$9.90$15.70 09/15$9.90–$33.60$9.9059
$260.00Mar 19$14.20$16.40$15.30$21.20 09/18$15.30–$39.70$15.308
$260.00Dec 17$30.00$35.00$32.50$39.47 09/18$32.50–$57.50$32.506
$260.00Nov 20$3.60$6.50$5.05--$5.05–$5.05—$3.6011
$190.00Oct 16$34.90$39.00$36.95$74.00 09/11$36.95–$82.15$36.951
$190.00Dec 18$39.90$44.10$42.00$56.00 09/18$42.00–$84.55$42.003
$190.00Dec 17$63.50$68.00$65.75$76.87 09/17$65.75–$101.25$65.7513
$185.00Dec 18$44.20$48.00$46.10$60.05 09/17$46.10–$89.30$46.101
$185.00Dec 17$66.50$71.00$68.75$81.70 09/16$68.75–$105.00$68.75--
$270.00Oct 16$0.00$2.55$1.27$1.55 09/18$1.25–$14.65$1.27276
$270.00Dec 18$3.00$7.30$5.15$8.00 09/15$5.15–$24.45$5.1511
$270.00Jan 15$5.20$9.50$7.35$24.25 08/31$7.35–$28.30$7.35107
$270.00Mar 19$10.90$13.90$12.40$31.05 09/02$12.40–$33.85$12.407
$270.00Apr 16$12.30$16.50$14.40$38.20 09/03$14.40–$36.25$14.402
$270.00Dec 17$27.00$31.50$29.25$48.70 09/08$29.25–$52.50$29.2512
$270.00Nov 20$0.70$4.90$2.80--$2.80–$2.80—$0.7010
$180.00Oct 16$44.60$48.70$46.65$84.00 09/11$46.65–$92.05$46.651
$180.00Jan 15$50.60$54.90$52.75$86.30 08/31$52.75–$95.30$52.751
$180.00Dec 17$69.20$74.00$71.60$85.00 09/16$71.60–$108.75$71.601
$180.00Dec 18$48.30$52.20$50.25--$50.25–$50.25—$48.303
$175.00Oct 16$49.50$53.60$51.55$89.00 09/11$51.55–$97.05$51.551
$175.00Apr 16$60.00$64.20$62.10$99.43 09/04$62.10–$103.20$62.101
$175.00Dec 17$72.50$77.50$75.00$89.60 09/16$75.00–$112.75$75.001
$175.00Dec 18$52.70$56.60$54.65--$54.65–$54.65—$52.703
$280.00Oct 16$0.00$2.25$1.13$0.80 09/17$0.95–$10.30$0.80309
$280.00Nov 20$0.20$3.70$1.95$4.48 09/17$1.95–$4.68$1.952
$280.00Dec 18$3.50$6.00$4.75$8.60 09/17$4.30–$19.90$4.75219
$280.00Jan 15$3.60$7.90$5.75$18.51 08/21$5.75–$23.75$5.754
$280.00Mar 19$7.90$12.30$10.10$14.88 09/17$10.10–$29.30$10.1040
$280.00Dec 17$24.00$28.50$26.25$32.80 09/15$26.25–$47.85$26.2514
$170.00Oct 16$54.40$58.50$56.45$75.00 09/15$56.45–$102.05$56.452
$170.00Dec 18$57.10$61.30$59.20$69.20 09/15$59.20–$103.65$59.207
$170.00Dec 17$75.50$80.50$78.00$92.90 09/16$78.00–$116.75$78.0046
$170.00Jan 15$59.20$63.00$61.10--$61.10–$61.10—$59.201
$165.00Oct 16$59.40$63.50$61.45$99.00 09/11$61.45–$107.00$61.451
$290.00Oct 16$0.00$2.20$1.10$1.15 09/15$0.73–$6.90$1.1051
$290.00Dec 18$0.60$4.80$2.70$10.99 09/11$2.58–$15.75$2.7063
$290.00Jan 15$2.00$6.40$4.20$13.40 07/31$4.20–$19.30$4.204
$290.00Dec 17$21.00$26.00$23.50$30.86 09/17$23.50–$43.35$23.5022
$160.00Oct 16$64.30$68.40$66.35$85.50 09/17$66.35–$111.95$66.353
$160.00Dec 17$82.50$87.50$85.00$100.60 09/16$85.00–$125.00$85.001
$160.00Dec 18$66.40$70.40$68.40--$68.40–$68.40—$66.4024
$155.00Oct 16$69.30$73.50$71.40$90.40 09/15$71.40–$116.95$71.402
$300.00Oct 16$0.00$2.15$1.08$4.10 08/31$1.08–$4.28$1.0818
$300.00Dec 18$0.10$2.50$1.30$3.50 09/17$1.30–$12.00$1.30437
$300.00Jan 15$1.10$5.30$3.20$7.00 09/16$3.08–$15.65$3.207
$300.00Mar 19$4.30$8.40$6.35$17.48 09/14$6.35–$21.00$6.356
$300.00Dec 17$18.50$23.50$21.00$29.00 09/16$21.00–$39.00$21.006
$150.00Oct 16$74.20$78.40$76.30--$76.30–$76.30—$74.209
$150.00Dec 18$75.90$79.90$77.90--$77.90–$77.90—$75.907
$150.00Dec 17$90.00$94.50$92.25--$92.25–$92.25—$90.001
$145.00Dec 18$80.70$84.80$82.75--$82.75–$82.75—$80.702
$310.00Oct 16$0.00$2.15$1.08$2.00 08/13$1.08–$2.70$1.083
$310.00Dec 18$0.00$3.60$1.80$8.55 09/08$1.80–$8.65$1.8028
$310.00Mar 19$2.85$6.90$4.88$13.75 09/14$4.88–$17.45$4.884
$310.00Dec 17$16.50$21.50$19.00$28.74 09/16$19.00–$35.00$19.0055
$310.00Jan 15$0.20$4.40$2.30--$2.30–$2.30—$0.204
$135.00Oct 16$89.20$93.30$91.25$130.10 08/31$91.25–$136.85$91.251
$135.00Dec 18$90.50$94.60$92.55$111.60 09/17$92.55–$137.95$92.554
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$9.00$12.40$10.70$6.00 09/18$1.43–$10.70$9.00195
$230.00Nov 20$15.10$18.40$16.75$11.20 09/17$11.10–$16.75$15.1025
$230.00Dec 18$17.00$20.80$18.90$14.00 09/17$6.10–$18.90$17.005
$230.00Jan 15$19.80$23.50$21.65$9.97 08/31$8.30–$21.65$19.8018
$230.00Apr 16$25.50$29.50$27.50$22.32 09/16$12.90–$27.50$25.5011
$220.00Oct 16$4.30$7.20$5.75$3.09 09/17$1.02–$5.75$4.30229
$220.00Dec 18$12.50$15.70$14.10$14.00 09/15$4.08–$14.10$14.0018
$220.00Jan 15$14.80$18.70$16.75$11.90 09/16$5.90–$16.75$14.80377
$220.00Dec 17$29.00$33.50$31.25$29.50 09/15$17.50–$31.25$29.5063
$240.00Oct 16$15.00$18.60$16.80$9.67 09/18$2.63–$16.80$15.00257
$240.00Nov 20$21.10$24.30$22.70$14.10 09/18$15.35–$22.70$21.1015
$240.00Dec 18$22.90$27.00$24.95$15.78 09/16$9.15–$24.95$22.902
$240.00Jan 15$25.60$29.50$27.55$12.40 09/09$11.10–$27.55$25.603
$240.00Dec 17$39.50$44.00$41.75$37.50 09/16$24.50–$41.75$39.506
$210.00Oct 16$0.75$4.50$2.63$1.47 09/17$1.05–$2.63$1.4734
$210.00Dec 18$8.30$12.00$10.15$7.00 09/17$2.90–$10.15$8.30606
$210.00Jan 15$10.80$14.50$12.65$4.45 09/08$4.20–$12.65$10.801
$210.00Mar 19$14.30$18.50$16.40$11.00 09/16$7.05–$16.40$14.303
$210.00Dec 17$24.50$29.00$26.75--$26.75–$26.75—$24.501
$250.00Oct 16$23.50$26.80$25.15$15.70 09/17$5.00–$25.15$23.5085
$250.00Nov 20$27.40$31.30$29.35$19.60 09/18$20.95–$29.35$27.403
$250.00Dec 18$30.30$33.50$31.90$24.50 09/17$11.85–$31.90$30.30207
$250.00Jan 15$31.70$36.00$33.85$26.60 08/14$14.60–$33.85$31.70325
$250.00Dec 17$45.00$50.00$47.50$39.40 09/16$28.50–$47.50$45.005
$200.00Oct 16$0.00$2.10$1.05$0.60 09/16$0.63–$2.73$0.6088
$200.00Nov 20$2.50$6.80$4.65$3.48 09/17$2.80–$4.65$3.4812
$200.00Dec 18$5.10$9.00$7.05$4.01 09/18$1.63–$7.05$5.1025
$200.00Jan 15$7.00$11.00$9.00$2.55 09/04$2.88–$9.00$7.002
$200.00Mar 19$10.70$14.70$12.70$9.50 09/17$5.25–$12.70$10.70502
$200.00Apr 16$12.10$16.20$14.15$12.18 09/15$5.70–$14.15$12.1815
$200.00Dec 17$20.00$25.00$22.50$20.12 09/16$11.65–$22.50$20.1221
$195.00Oct 16$0.00$2.85$1.43$2.91 09/15$0.40–$1.60$1.43--
$195.00Nov 20$1.35$5.80$3.58$2.78 09/17$2.15–$3.58$2.781
$195.00Dec 18$3.70$7.50$5.60--$5.60–$5.60—$3.701
$260.00Oct 16$32.50$36.40$34.45$20.30 09/17$8.45–$34.45$32.50266
$260.00Dec 18$37.10$41.00$39.05$31.23 09/16$15.75–$39.05$37.103
$260.00Jan 15$38.90$43.00$40.95$35.40 09/15$18.80–$40.95$38.902
$260.00Apr 16$43.80$48.00$45.90$38.50 09/16$24.15–$45.90$43.8011
$260.00Dec 17$51.50$56.00$53.75$33.62 09/03$32.75–$53.75$51.502
$190.00Dec 18$1.90$6.50$4.20$3.33 09/17$1.65–$4.20$3.339
$190.00Jan 15$4.50$8.40$6.45$1.70 09/08$2.13–$6.45$4.5060
$190.00Dec 17$16.00$21.00$18.50$9.50 09/03$9.45–$18.50$16.0011
$190.00Oct 16$0.00$1.15$0.57--$0.57–$0.57—--17
$190.00Nov 20$0.85$4.90$2.88--$2.88–$2.88—$0.8510
$185.00Dec 18$1.35$5.40$3.38$2.75 09/17$1.50–$3.38$2.753
$185.00Dec 17$14.50$19.50$17.00--$17.00–$17.00—$14.502
$270.00Oct 16$42.20$46.30$44.25$36.60 09/15$12.55–$44.25$42.2010
$270.00Jan 15$46.70$50.90$48.80$42.60 09/15$23.05–$48.80$46.705
$270.00Apr 16$51.20$55.00$53.10$29.28 09/08$28.75–$53.10$51.202
$270.00Dec 17$58.00$63.00$60.50$54.30 09/16$37.50–$60.50$58.0017
$180.00Nov 20$0.30$3.60$1.95$0.75 09/17$1.40–$1.95$0.751
$180.00Dec 18$0.50$4.70$2.60$1.60 08/21$1.40–$2.60$1.604
$175.00Dec 18$0.60$4.20$2.40$2.92 08/05$1.33–$2.40$2.407
$175.00Mar 19$3.30$7.50$5.40$2.35 09/01$2.07–$5.40$3.301
$175.00Dec 17$11.00$16.00$13.50$5.00 09/10$6.50–$13.50$11.0013
$175.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--1
$280.00Oct 16$52.20$56.30$54.25$40.80 09/15$18.15–$54.25$52.20--
$280.00Jan 15$54.90$59.10$57.00$46.80 09/16$28.25–$57.00$54.901
$280.00Dec 17$65.00$70.00$67.50$60.00 09/17$42.50–$67.50$65.001
$170.00Dec 18$0.15$3.90$2.03$1.68 09/16$1.23–$2.03$1.6813
$170.00Mar 19$2.45$6.50$4.47$3.66 09/16$1.80–$4.47$3.661
$170.00Dec 17$9.50$14.50$12.00$5.62 09/03$5.60–$12.00$9.501
$170.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--1
$165.00Dec 18$0.00$3.20$1.60$1.43 09/16$1.23–$1.70$1.433
$165.00Apr 16$2.45$6.60$4.53$3.69 09/16$1.70–$4.53$3.691
$165.00Mar 19$1.40$5.70$3.55--$3.55–$3.55—$1.401
$290.00Oct 16$62.20$66.30$64.25$30.80 09/14$24.65–$64.25$62.20--
$290.00Jan 15$63.70$67.90$65.80$54.50 09/16$34.05–$65.80$63.701
$290.00Apr 16$66.80$70.90$68.85$53.24 09/16$39.00–$68.85$66.801
$290.00Dec 17$72.50$77.50$75.00$47.50 09/03$47.65–$75.00$72.5010
$160.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--3
$160.00Mar 19$0.75$4.90$2.83--$2.83–$2.83—$0.751
$155.00Mar 19$0.85$4.60$2.72--$2.72–$2.72—$0.851
$300.00Oct 16$72.20$76.30$74.25$55.50 09/17$32.10–$74.25$72.20--
$300.00Dec 18$72.50$76.50$74.50$58.30 09/15$37.75–$74.50$72.502
$150.00Oct 16$0.00$2.15$1.08$0.41 09/15$0.88–$1.10$0.413
$150.00Jan 15$0.00$3.10$1.55$0.30 09/09$0.48–$1.65$0.307
$150.00Mar 19$0.30$3.70$2.00--$2.00–$2.00—$0.301
$145.00Dec 17$3.50$8.50$6.00$3.10 08/31$2.50–$6.00$3.502
$145.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--2
$145.00Jan 15$0.00$2.85$1.43--$1.43–$1.43—--1
$310.00Oct 16$82.20$86.30$84.25$47.50 09/11$40.45–$84.25$82.20--
$310.00Dec 18$82.20$86.30$84.25$66.50 09/15$45.05–$84.25$82.20--
$310.00Mar 19$83.40$87.40$85.40$69.40 09/15$50.05–$85.40$83.401
$310.00Dec 17$88.50$93.00$90.75$79.00 08/05$59.50–$90.75$88.5013
$140.00Oct 16$0.00$2.35$1.18--$1.18–$1.18—--1
$140.00Dec 18$0.00$2.35$1.18--$1.18–$1.18—--1
$140.00Jan 15$0.00$2.65$1.33--$1.33–$1.33—--6
$135.00Jan 15$0.00$2.50$1.25--$1.25–$1.25—--1
$135.00Mar 19$0.00$2.80$1.40--$1.40–$1.40—--3
$320.00Oct 16$92.20$96.30$94.25$75.50 09/17$49.65–$94.25$92.20--
$320.00Dec 18$92.10$96.30$94.20$75.90 09/15$52.70–$94.20$92.10--
$320.00Jan 15$92.20$96.30$94.25$60.50 09/11$54.55–$94.25$92.201
$130.00Jan 15$0.00$2.40$1.20--$1.20–$1.20—--2
$125.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--1
$125.00Dec 17$0.50$5.50$3.00--$3.00–$3.00—$0.502
$330.00Oct 16$102.20$106.30$104.25$75.00 08/31$59.00–$104.25$102.20--
$340.00Dec 17$114.50$119.00$116.75--$116.75–$116.75—$114.507
$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

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 30
Total Puts 19
Put/Call Ratio 0.63
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 43
Total Puts 28
Put/Call Ratio 0.65
Net Difference 15

Prior 7-Day Put/Call Summary

Total Calls 2,031
Total Puts 1,595
Average Put/Call Ratio 0.80
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