Tour v528
ASND
ASCENDIS PHARMA A/S
$230.05 +1.97%
$230.08 (+0.01%)🌙
as of 09/29 02:51 AM
(9/25 18:09) ◀
|
Monday, September 28, 2026 (2:52am)
January 2026
|
▶ (9/29 18:10)
◀ 9/28 02:52 ▶

Option Volume

Detail
ℹ
Current (09/29) 245
Calls: 145 (59%)
Puts: 100 (41%)
Prior (09/25) 49
Calls: 30 (61%)
Puts: 19 (39%)
Current vs Prior +400.00%
Calls: +383.33% (Calls)
Puts: +426.32% (Puts)
Prior 7-Day Total 3,400
Calls: 1,866 (55%)
Puts: 1,534 (45%)
Prior 7-Day Average 485
Calls: 266 (55%)
Puts: 219 (45%)
Current vs Prior 7-Day Avg -49.56%
Calls: -45.61%
Puts: -54.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $262.4K
Calls: $202.2K (77%)
Puts: $60.3K (23%)
Prior (09/25) $83.1K
Calls: $44.4K (53%)
Puts: $38.7K (47%)
Current vs Prior +215.78%
Calls: +355.78%
Puts: +55.50%
Prior 7-Day Total $4.26M
Calls: $2.52M (59%)
Puts: $1.74M (41%)
Prior 7-Day Average $608.6K
Calls: $359.3K (59%)
Puts: $249.3K (41%)
Current vs Prior 7-Day Avg -56.88%
Calls: -43.73%
Puts: -75.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.69
Prior (09/25) 0.63
Current vs Prior +8.89%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -17.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 2,250
Calls: 1,883 (84%)
Puts: 367 (16%)
Prior (09/25) 10,198
Calls: 6,456 (63%)
Puts: 3,742 (37%)
Current vs Prior -77.94%
Prior 7-Day Total 23,621
Calls: 14,950 (63%)
Puts: 8,671 (37%)
Prior 7-Day Average 3,374
Calls: 2,135 (63%)
Puts: 1,238 (37%)
Current vs Prior 7-Day Avg -33.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.63% | 16.21%
Prior 10.04% | 16.02%
Current vs Prior -4.10% | +1.19%
Prior 7-Day Avg 8.38% | 13.81%
Current vs 7-Day Avg +14.89% | +17.44%
Prior 7-Day Eod 10.04% | 16.02%
Current vs 7-Day Eod -4.10% | +1.19%
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 31.59% | 27.42%
Calls: 30.09% | 20.29%
Puts: 33.08% | 34.55%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($202.2K) vs puts ($60.3K). Massive premium surge with dollar volume up 216% vs prior. Unusually high activity with volume up 400% vs prior - elevated interest. Bullish P/C ratio of 0.69.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.80, highest 0.80)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1619.8022.90$21.3514.5%10.8081

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 79, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 160.000.70$0.35200.0%60.04--
$270.00Oct 160.001.35$0.68198.5%50.07276
$240.00Oct 162.556.40$4.4786.1%30.34182
$250.00Oct 160.054.40$2.23195.1%20.201.2K
$260.00Oct 160.303.10$1.70164.7%20.14149
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 161.755.30$3.53100.6%440.28229
$195.00Oct 160.001.30$0.65200.0%160.06--
$250.00Oct 1619.8022.90$21.3514.5%10.8081

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. 6 found (best R:R 17.87, avg 11.30)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Oct 16$0.53$9.47$0.5320%17.87$250.53
$240.00$250.00Oct 16$2.24$7.76$2.2434%3.46$242.24
$270.00$280.00Oct 16$0.33$9.67$0.337%29.30$270.33
$260.00$270.00Oct 16$1.02$8.98$1.0214%8.80$261.02
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$220.00Oct 16$17.82$12.18$17.8280%0.68$232.18
$220.00$195.00Oct 16$2.88$22.12$2.8828%7.68$217.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.13, avg 0.12)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Oct 16$1.02$1.02$8.9886%0.11$261.02
$270.00$280.00Oct 16$0.33$0.33$9.6793%0.03$270.33
$240.00$250.00Oct 16$2.24$2.24$7.7666%0.29$242.24
$250.00$260.00Oct 16$0.53$0.53$9.4780%0.06$250.53
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$195.00Oct 16$2.88$2.88$22.1272%0.13$217.12

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. 1 found (cheapest 10.25% of stock, avg 10.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Oct 16$2.23$21.35$23.58$226.42$273.5810.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.58% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$195.00Oct 16$0.68$0.65$1.33$193.67$271.33
$260.00$195.00Oct 16$1.70$0.65$2.35$192.65$262.35
$250.00$195.00Oct 16$2.23$0.65$2.88$192.12$252.88
$270.00$220.00Oct 16$0.68$3.53$4.21$215.79$274.21
$260.00$220.00Oct 16$1.70$3.53$5.23$214.77$265.23
$250.00$220.00Oct 16$2.23$3.53$5.76$214.24$255.76
$240.00$195.00Oct 16$4.47$0.65$5.12$189.88$245.12
$240.00$220.00Oct 16$4.47$3.53$8.00$212.00$248.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.15, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/220270/280Oct 16$3.21$21.7965%0.15$216.79$273.21
195/220260/270Oct 16$3.90$21.1058%0.18$216.10$263.90
195/220250/260Oct 16$3.41$21.5952%0.16$216.59$253.41
195/220240/250Oct 16$5.12$19.8838%0.26$214.88$245.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 13.49, cheapest $0.69)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$0.69$9.3110%13.49
$240.00$250.00$260.00Oct 16$1.71$8.2920%4.85
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.02, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$0.02$9.98
$250.00$260.001:2Oct 16-$1.17$8.83
$240.00$250.001:2Oct 16$0.01$9.99
$260.00$270.001:2Oct 16$0.34$9.66
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$250.00$220.001:2Oct 16$14.29$15.71
$220.00$195.001:2Oct 16$2.23$22.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.11%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Oct 16$2.550.344.3%1.11%5.43%3182
$260.00Oct 16$0.300.1413.0%0.13%13.15%2149

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. 170 contracts (avg 405 vol/day, 167 traded recently)

ASND averages only 405 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 $170.00 12-18 call last traded $69.20 on 09/15 (now $61.80/$64.90) — try a limit near $63.35. Also watch the $170.00 12-17 call last traded $92.90 on 09/16 (now $79.50/$84.00) — try a limit near $81.75; the $220.00 11-20 call last traded $18.82 on 09/25 (now $20.40/$23.50) — try a limit near $20.40. Most tradeable put: the $240.00 11-20 put last traded $14.70 on 09/21 (now $19.50/$22.00) — try a limit near $19.50.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$6.50$10.40$8.45$16.00 09/16$6.90–$43.75$8.45--
$230.00Nov 20$15.10$18.00$16.55$13.75 09/25$14.00–$22.80$15.1010
$230.00Dec 18$17.60$20.00$18.80$17.00 09/25$17.05–$50.05$17.60--
$230.00Apr 16$29.60$33.50$31.55$35.87 09/15$28.95–$60.15$31.55--
$230.00Dec 17$45.00$50.00$47.50$54.74 09/17$44.55–$74.50$47.50--
$240.00Oct 16$2.55$6.40$4.47$9.65 09/21$3.53–$35.05$4.47182
$240.00Nov 20$10.90$13.50$12.20--$10.00–$17.40$10.904
$240.00Dec 18$13.00$16.50$14.75$13.07 09/25$12.95–$42.70$13.07--
$240.00Mar 19$23.00$26.50$24.75$40.40 08/25$22.40–$51.85$24.75--
$240.00Apr 16$25.10$28.50$26.80$30.98 09/15$24.60–$53.60$26.80--
$240.00Dec 17$40.50$45.00$42.75$40.00 09/25$40.25–$69.00$40.50--
$220.00Oct 16$12.90$16.50$14.70$24.65 09/16$11.95–$52.75$14.70--
$220.00Nov 20$20.40$23.50$21.95$18.82 09/25$19.40–$28.95$20.403
$220.00Dec 18$23.00$26.50$24.75$32.30 09/17$22.00–$58.00$24.75--
$220.00Jan 15$26.20$30.00$28.10$40.80 09/16$25.60–$60.70$28.10--
$220.00Dec 17$50.00$54.50$52.25$61.20 09/16$49.25–$81.00$52.25--
$250.00Oct 16$0.05$4.40$2.23$1.70 09/25$1.75–$27.35$1.701.2K
$250.00Nov 20$6.70$10.30$8.50$7.00 09/25$6.95–$12.80$7.00--
$250.00Dec 18$8.90$13.00$10.95$15.53 09/17$9.40–$35.90$10.95--
$250.00Jan 15$11.90$15.90$13.90$40.00 09/03$12.80–$39.10$13.90--
$250.00Mar 19$18.40$22.50$20.45$41.40 09/02$18.40–$45.75$20.45--
$250.00Dec 17$36.00$41.00$38.50$61.17 09/08$36.25–$62.75$38.50--
$210.00Oct 16$20.40$24.20$22.30$53.40 08/31$18.75–$62.50$22.30--
$210.00Dec 18$29.40$32.80$31.10$38.90 09/17$27.80–$66.45$31.10--
$210.00Jan 15$32.30$36.00$34.15$47.90 09/16$31.35–$68.80$34.15--
$210.00Dec 17$55.00$60.00$57.50$65.04 09/21$54.25–$87.50$57.50--
$260.00Oct 16$0.30$3.10$1.70$1.19 09/24$1.33–$20.55$1.19149
$260.00Nov 20$3.50$7.80$5.65$4.50 09/25$5.05–$9.30$4.50--
$260.00Dec 18$6.10$10.20$8.15$8.40 09/25$6.90–$29.75$8.15--
$260.00Jan 15$9.40$12.80$11.10$14.25 09/21$9.90–$33.60$11.10--
$260.00Mar 19$16.00$19.00$17.50$15.10 09/25$15.30–$39.70$16.007
$260.00Dec 17$32.50$37.00$34.75$39.47 09/18$32.50–$57.50$34.75--
$200.00Oct 16$29.50$33.10$31.30$38.50 09/15$27.45–$72.25$31.30--
$200.00Dec 18$35.90$40.00$37.95$46.70 09/17$34.50–$75.10$37.95--
$200.00Jan 15$39.10$42.90$41.00$48.20 09/15$37.90–$77.30$41.00--
$200.00Mar 19$44.60$47.90$46.25$65.52 08/25$43.00–$81.15$46.25--
$200.00Apr 16$46.60$50.00$48.30$56.00 09/16$45.20–$82.25$48.30--
$200.00Dec 17$60.50$65.50$63.00$59.92 09/25$59.75–$94.25$60.50--
$195.00Oct 16$34.20$37.90$36.05$69.00 09/11$32.05–$77.20$36.05--
$195.00Dec 18$39.80$43.60$41.70$51.80 09/18$38.15–$79.75$41.70--
$195.00Jan 15$42.70$46.50$44.60$53.45 09/15$41.40–$81.70$44.60--
$195.00Apr 16$49.90$53.50$51.70$82.42 09/04$48.15–$86.30$51.70--
$195.00Dec 17$63.50$68.50$66.00$62.90 09/24$62.75–$97.75$63.50--
$270.00Oct 16$0.00$1.35$0.68$1.50 09/21$0.68–$14.65$0.68276
$270.00Nov 20$1.65$5.90$3.78$2.57 09/24$2.80–$6.40$2.57--
$270.00Dec 18$3.80$8.00$5.90$8.00 09/15$5.15–$24.45$5.90--
$270.00Jan 15$6.40$9.10$7.75$10.50 09/21$7.35–$28.30$7.75--
$270.00Mar 19$12.00$16.00$14.00$11.20 09/24$12.40–$33.85$12.00--
$270.00Apr 16$13.90$18.00$15.95$38.20 09/03$14.40–$36.25$15.95--
$270.00Dec 17$29.00$33.50$31.25$29.90 09/24$29.25–$52.50$29.90--
$190.00Oct 16$39.00$42.70$40.85$74.00 09/11$36.95–$82.15$40.85--
$190.00Dec 18$43.70$48.00$45.85$56.00 09/18$42.00–$84.55$45.85--
$190.00Dec 17$66.50$71.50$69.00$76.87 09/17$65.75–$101.25$69.00--
$185.00Dec 18$47.80$52.00$49.90$60.05 09/17$46.10–$89.30$49.90--
$185.00Dec 17$69.50$74.50$72.00$81.70 09/16$68.75–$105.00$72.00--
$280.00Oct 16$0.00$0.70$0.35$1.00 09/21$0.35–$10.30$0.35--
$280.00Nov 20$1.95$4.10$3.03$4.48 09/17$1.95–$4.68$3.03--
$280.00Dec 18$2.35$6.50$4.43$8.60 09/17$4.30–$19.90$4.43--
$280.00Jan 15$4.00$8.30$6.15$18.51 08/21$5.75–$23.75$6.15--
$280.00Mar 19$9.30$13.10$11.20$14.88 09/17$10.10–$29.30$11.20--
$280.00Dec 17$25.50$30.50$28.00$32.80 09/15$26.25–$47.85$28.00--
$180.00Oct 16$48.60$52.80$50.70$84.00 09/11$46.65–$92.05$50.70--
$180.00Jan 15$54.40$58.40$56.40$86.30 08/31$52.75–$95.30$56.40--
$180.00Dec 17$73.00$77.50$75.25$85.00 09/16$71.60–$108.75$75.25--
$175.00Oct 16$53.50$57.80$55.65$89.00 09/11$51.55–$97.05$55.65--
$175.00Apr 16$64.00$68.00$66.00$99.43 09/04$62.10–$103.20$66.00--
$175.00Dec 17$76.50$80.50$78.50$89.60 09/16$75.00–$112.75$78.50--
$290.00Oct 16$0.00$0.80$0.40$1.15 09/15$0.40–$6.90$0.40--
$290.00Dec 18$0.95$4.90$2.93$10.99 09/11$2.58–$15.75$2.93--
$290.00Jan 15$2.60$6.60$4.60$13.40 07/31$4.20–$19.30$4.60--
$290.00Dec 17$23.00$27.50$25.25$30.40 09/21$23.50–$43.35$25.25--
$170.00Oct 16$58.60$62.70$60.65$55.30 09/24$56.45–$102.05$58.60--
$170.00Dec 18$61.80$64.90$63.35$69.20 09/15$59.20–$103.65$63.357
$170.00Dec 17$79.50$84.00$81.75$92.90 09/16$78.00–$116.75$81.7546
$165.00Oct 16$63.40$67.70$65.55$99.00 09/11$61.45–$107.00$65.55--
$300.00Oct 16$0.00$2.15$1.08$4.10 08/31$1.08–$4.28$1.08--
$300.00Dec 18$0.10$2.95$1.53$3.50 09/17$1.30–$12.00$1.53--
$300.00Jan 15$1.35$5.50$3.43$7.00 09/16$3.08–$15.65$3.43--
$300.00Mar 19$5.50$9.50$7.50$17.48 09/14$6.35–$21.00$7.50--
$300.00Dec 17$20.00$25.00$22.50$21.50 09/25$21.00–$39.00$21.50--
$160.00Oct 16$68.50$72.70$70.60$85.50 09/17$66.35–$111.95$70.60--
$160.00Dec 18$70.40$74.60$72.50$81.15 09/21$68.40–$113.40$72.50--
$160.00Dec 17$86.50$91.00$88.75$100.60 09/16$85.00–$125.00$88.75--
$155.00Oct 16$73.50$77.60$75.55$90.40 09/15$71.40–$116.95$75.55--
$310.00Oct 16$0.00$2.15$1.08$2.00 08/13$1.08–$2.70$1.08--
$310.00Dec 18$0.00$3.60$1.80$8.55 09/08$1.80–$8.65$1.80--
$310.00Mar 19$4.10$8.00$6.05$13.75 09/14$4.88–$17.45$6.05--
$310.00Dec 17$18.00$23.00$20.50$28.74 09/16$19.00–$35.00$20.50--
$135.00Oct 16$93.40$97.60$95.50$130.10 08/31$91.25–$136.85$95.50--
$350.00Mar 19$0.30$2.75$1.53--$1.53–$1.53—$0.302
$360.00Mar 19$0.80$2.20$1.50--$1.50–$1.50—$0.801
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$6.00$9.40$7.70$4.89 09/21$1.43–$10.70$6.00--
$230.00Nov 20$13.70$16.50$15.10$17.00 09/25$11.10–$16.75$15.1024
$230.00Dec 18$15.00$19.00$17.00$14.00 09/17$6.10–$18.90$15.00--
$230.00Jan 15$17.20$21.50$19.35$9.97 08/31$8.30–$21.65$17.20--
$230.00Apr 16$24.00$27.20$25.60$22.32 09/16$12.90–$27.50$24.00--
$240.00Oct 16$12.30$15.10$13.70$16.30 09/25$2.63–$16.80$13.70--
$240.00Nov 20$19.50$22.00$20.75$14.70 09/21$15.35–$22.70$19.5015
$240.00Dec 18$20.60$24.40$22.50$15.78 09/16$9.15–$24.95$20.60--
$240.00Jan 15$22.80$26.80$24.80$12.40 09/09$11.10–$27.55$22.80--
$240.00Mar 19$28.00$31.30$29.65$31.38 09/25$15.25–$31.85$29.65--
$240.00Dec 17$37.50$42.00$39.75$37.50 09/16$24.50–$41.75$37.50--
$220.00Oct 16$1.75$5.30$3.53$3.09 09/17$1.02–$5.75$3.09229
$220.00Dec 18$10.50$14.50$12.50$14.25 09/25$4.08–$14.10$12.50--
$220.00Jan 15$13.10$17.00$15.05$11.90 09/16$5.90–$16.75$13.10--
$220.00Dec 17$27.40$32.00$29.70$29.50 09/15$17.50–$31.25$29.50--
$250.00Oct 16$19.80$22.90$21.35$25.39 09/25$5.00–$25.15$21.3581
$250.00Nov 20$24.90$28.00$26.45$19.60 09/18$20.95–$29.35$24.90--
$250.00Dec 18$27.00$30.50$28.75$31.75 09/25$11.85–$31.90$28.75--
$250.00Jan 15$29.20$32.20$30.70$26.60 08/14$14.60–$33.85$29.20--
$250.00Dec 17$43.00$47.50$45.25$39.40 09/16$28.50–$47.50$43.00--
$210.00Oct 16$0.00$3.60$1.80$2.67 09/25$1.05–$2.63$1.80--
$210.00Nov 20$6.10$8.50$7.30$7.42 09/25$4.60–$7.70$7.30--
$210.00Dec 18$7.60$10.50$9.05$7.00 09/17$2.90–$10.15$7.60--
$210.00Jan 15$8.90$13.00$10.95$4.45 09/08$4.20–$12.65$8.90--
$210.00Mar 19$13.00$17.40$15.20$11.00 09/16$7.05–$16.40$13.003
$260.00Oct 16$28.60$31.60$30.10$20.30 09/17$8.45–$34.45$28.60--
$260.00Dec 18$33.80$38.00$35.90$31.23 09/16$15.75–$39.05$33.80--
$260.00Jan 15$36.20$39.50$37.85$35.40 09/15$18.80–$40.95$36.20--
$260.00Apr 16$41.30$45.00$43.15$38.50 09/16$24.15–$45.90$41.30--
$260.00Dec 17$49.00$53.50$51.25$33.62 09/03$32.75–$53.75$49.00--
$200.00Oct 16$0.20$1.20$0.70$0.45 09/21$0.63–$2.73$0.45--
$200.00Nov 20$2.60$6.30$4.45$4.30 09/24$2.80–$4.65$4.30--
$200.00Dec 18$3.70$7.90$5.80$4.00 09/21$1.63–$7.05$4.00--
$200.00Jan 15$5.90$10.00$7.95$2.55 09/04$2.88–$9.00$5.90--
$200.00Mar 19$11.10$13.50$12.30$9.50 09/17$5.25–$12.70$11.10--
$200.00Apr 16$10.90$14.90$12.90$12.18 09/15$5.70–$14.15$12.1815
$200.00Dec 17$18.50$23.50$21.00$20.12 09/16$11.65–$22.50$20.12--
$195.00Oct 16$0.00$1.30$0.65$2.91 09/15$0.40–$1.60$0.65--
$195.00Nov 20$1.15$5.20$3.18$2.78 09/17$2.15–$3.58$2.78--
$270.00Oct 16$38.20$41.80$40.00$36.60 09/15$12.55–$44.25$38.20--
$270.00Jan 15$43.20$47.00$45.10$42.60 09/15$23.05–$48.80$43.20--
$270.00Apr 16$48.20$52.00$50.10$29.28 09/08$28.75–$53.10$48.20--
$270.00Dec 17$55.50$60.00$57.75$54.30 09/16$37.50–$60.50$55.50--
$190.00Oct 16$0.00$2.60$1.30$0.72 09/24$0.57–$1.48$0.72--
$190.00Nov 20$1.70$4.50$3.10$2.73 09/24$1.88–$3.10$2.73--
$190.00Dec 18$1.35$5.60$3.47$3.33 09/17$1.65–$4.20$3.33--
$190.00Jan 15$5.00$7.50$6.25$1.70 09/08$2.13–$6.45$5.00--
$190.00Dec 17$15.00$20.00$17.50$9.50 09/03$9.45–$18.50$15.00--
$185.00Dec 18$1.05$4.90$2.98$2.75 09/17$1.50–$3.38$2.75--
$280.00Oct 16$48.00$51.70$49.85$40.80 09/15$18.15–$54.25$48.00--
$280.00Jan 15$51.20$55.40$53.30$46.80 09/16$28.25–$57.00$51.20--
$280.00Dec 17$62.50$67.00$64.75$59.20 09/21$42.50–$67.50$62.50--
$180.00Nov 20$0.05$1.70$0.88$0.75 09/17$0.88–$1.95$0.75--
$180.00Dec 18$0.85$4.00$2.42$2.69 09/25$1.40–$2.60$2.42--
$175.00Dec 18$0.15$3.50$1.83$2.92 08/05$1.33–$2.40$1.83--
$175.00Mar 19$3.00$7.20$5.10$2.35 09/01$2.07–$5.40$3.00--
$175.00Dec 17$10.40$15.00$12.70$5.00 09/10$6.50–$13.50$10.40--
$290.00Oct 16$57.80$61.90$59.85$30.80 09/14$24.65–$64.25$57.80--
$290.00Jan 15$59.80$63.90$61.85$54.50 09/16$34.05–$65.80$59.80--
$290.00Apr 16$63.30$67.50$65.40$53.24 09/16$39.00–$68.85$63.30--
$290.00Dec 17$69.50$74.50$72.00$47.50 09/03$47.65–$75.00$69.50--
$170.00Dec 18$0.00$3.30$1.65$1.68 09/16$1.23–$2.03$1.65--
$170.00Mar 19$2.45$6.30$4.38$3.66 09/16$1.80–$4.47$3.66--
$170.00Dec 17$9.00$13.10$11.05$5.62 09/03$5.60–$12.00$9.00--
$165.00Dec 18$0.00$2.90$1.45$1.43 09/16$1.23–$1.70$1.43--
$165.00Apr 16$1.95$6.40$4.18$3.69 09/16$1.70–$4.53$3.69--
$300.00Oct 16$67.80$71.90$69.85$55.50 09/17$32.10–$74.25$67.80--
$300.00Dec 18$68.30$72.50$70.40$58.30 09/15$37.75–$74.50$68.30--
$310.00Oct 16$77.80$81.90$79.85$47.50 09/11$40.45–$84.25$77.80--
$310.00Dec 18$77.90$82.20$80.05$66.50 09/15$45.05–$84.25$77.90--
$310.00Mar 19$79.50$83.70$81.60$69.40 09/15$50.05–$85.40$79.50--
$310.00Dec 17$85.00$90.00$87.50$79.00 08/05$59.50–$90.75$85.00--
$150.00Oct 16$0.00$2.15$1.08$0.41 09/15$0.88–$1.10$0.41--
$150.00Jan 15$0.00$2.90$1.45$0.30 09/09$0.48–$1.65$0.30--
$145.00Dec 17$3.50$8.50$6.00$3.10 08/31$2.50–$6.00$3.50--
$320.00Oct 16$87.80$91.90$89.85$75.50 09/17$49.65–$94.25$87.80--
$320.00Dec 18$87.80$92.00$89.90$75.90 09/15$52.70–$94.20$87.80--
$320.00Jan 15$87.90$92.10$90.00$60.50 09/11$54.55–$94.25$87.90--
$330.00Oct 16$97.80$101.90$99.85$75.00 08/31$59.00–$104.25$97.80--

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 145
Total Puts 100
Put/Call Ratio 0.69
Net Difference 45

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,866
Total Puts 1,534
Average Put/Call Ratio 0.83
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