Tour v531
ASND
ASCENDIS PHARMA A/S
$227.31 -0.23%
(9/30 23:41) ◀
|
Thursday, October 1, 2026 (6:07pm)
January 2026
|
▶ (10/2 18:07)
◀ 10/1 18:07 ▶

Option Volume

Detail
ℹ
Current (10/01) 109
Calls: 50 (46%)
Puts: 59 (54%)
Prior (09/30) 11
Calls: 8 (73%)
Puts: 3 (27%)
Current vs Prior +890.91%
Calls: +525.00% (Calls)
Puts: +1866.67% (Puts)
Prior 7-Day Total 865
Calls: 580 (67%)
Puts: 285 (33%)
Prior 7-Day Average 123
Calls: 82 (67%)
Puts: 40 (33%)
Current vs Prior 7-Day Avg -11.79%
Calls: -39.66%
Puts: +44.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $17.1K
Calls: $9.6K (56%)
Puts: $7.5K (44%)
Prior (09/30) $19.5K
Calls: $18.1K (93%)
Puts: $1.4K (7%)
Current vs Prior -12.08%
Calls: -47.04%
Puts: +438.79%
Prior 7-Day Total $892.9K
Calls: $675.1K (76%)
Puts: $217.8K (24%)
Prior 7-Day Average $127.6K
Calls: $96.4K (76%)
Puts: $31.1K (24%)
Current vs Prior 7-Day Avg -86.59%
Calls: -90.09%
Puts: -75.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.18
Prior (09/30) 0.38
Current vs Prior +214.67%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +76.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 10,441
Calls: 6,622 (63%)
Puts: 3,819 (37%)
Prior (09/30) 445
Calls: 444 (100%)
Puts: 1 (0%)
Current vs Prior +2246.29%
Prior 7-Day Total 16,691
Calls: 11,873 (71%)
Puts: 4,818 (29%)
Prior 7-Day Average 2,384
Calls: 1,696 (71%)
Puts: 688 (29%)
Current vs Prior 7-Day Avg +337.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.80% | 14.96%
Prior 9.02% | 15.01%
Current vs Prior -2.45% | -0.36%
Prior 7-Day Avg 9.92% | 15.66%
Current vs 7-Day Avg -11.33% | -4.47%
Prior 7-Day Eod 9.02% | 15.01%
Current vs 7-Day Eod -2.45% | -0.36%
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

Unusually high activity with volume up 891% vs prior - elevated interest. Slightly bearish P/C ratio of 1.18. P/C ratio rising 215% - increased hedging/bearish positioning. Call-heavy open interest (6,622 calls vs 3,819 puts) suggests bullish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 7 found (avg delta 0.78, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1626.8030.50$28.6512.9%--0.9147
$195.00Oct 1631.4035.00$33.2010.8%--0.9178
$220.00Oct 169.9013.90$11.9033.6%--0.6874
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1631.2034.90$33.0511.2%--0.87266
$250.00Oct 1621.6025.40$23.5016.2%--0.8480
$240.00Oct 1613.0016.70$14.8524.9%--0.74255
$230.00Oct 166.1010.10$8.1049.4%--0.54195

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 106, top 45)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 160.003.00$1.50200.0%310.13146
$250.00Oct 160.003.60$1.80200.0%120.171.2K
$240.00Oct 160.704.60$2.65147.2%30.26185
$230.00Oct 164.507.70$6.1052.5%10.4691
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 160.052.50$1.27192.9%450.0817
$200.00Oct 160.002.00$1.00200.0%100.0988
$210.00Oct 160.054.10$2.07195.7%40.1876

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. 8 found (best R:R 32.33, avg 12.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Oct 16$0.30$9.70$0.3017%32.33$250.30
$240.00$250.00Oct 16$0.85$9.15$0.8526%10.76$240.85
$260.00$270.00Oct 16$0.23$9.77$0.2313%42.48$260.23
$220.00$230.00Oct 16$5.80$4.20$5.8068%0.72$225.80
$230.00$240.00Oct 16$3.45$6.55$3.4546%1.90$233.45
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Oct 16$3.90$6.10$3.9054%1.56$226.10
$220.00$210.00Oct 16$2.13$7.87$2.1333%3.69$217.87
$210.00$200.00Oct 16$1.07$8.93$1.0718%8.35$208.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.53, avg 0.18)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$3.45$3.45$6.5554%0.53$233.45
$260.00$270.00Oct 16$0.23$0.23$9.7787%0.02$260.23
$240.00$250.00Oct 16$0.85$0.85$9.1574%0.09$240.85
$250.00$260.00Oct 16$0.30$0.30$9.7083%0.03$250.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$1.07$1.07$8.9382%0.12$208.93
$220.00$210.00Oct 16$2.13$2.13$7.8767%0.27$217.87

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. 4 found (cheapest 6.25% of stock, avg 8.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 16$6.10$8.10$14.20$215.80$244.206.25%
$220.00Oct 16$11.90$4.20$16.10$203.90$236.107.08%
$240.00Oct 16$2.65$14.85$17.50$222.50$257.507.70%
$250.00Oct 16$1.80$23.50$25.30$224.70$275.3011.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.00% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Oct 16$1.27$1.00$2.27$197.73$272.27
$270.00$190.00Oct 16$1.27$1.27$2.54$187.46$272.54
$260.00$200.00Oct 16$1.50$1.00$2.50$197.50$262.50
$270.00$195.00Oct 16$1.27$1.35$2.62$192.38$272.62
$260.00$190.00Oct 16$1.50$1.27$2.77$187.23$262.77
$260.00$195.00Oct 16$1.50$1.35$2.85$192.15$262.85
$250.00$200.00Oct 16$1.80$1.00$2.80$197.20$252.80
$250.00$190.00Oct 16$1.80$1.27$3.07$186.93$253.07
$250.00$195.00Oct 16$1.80$1.35$3.15$191.85$253.15
$270.00$210.00Oct 16$1.27$2.07$3.34$206.66$273.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.15, avg credit $2.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210260/270Oct 16$1.30$8.7070%0.15$208.70$261.30
200/210250/260Oct 16$1.37$8.6366%0.16$208.63$251.37
210/220260/270Oct 16$2.36$7.6455%0.31$217.64$262.36
200/210240/250Oct 16$1.92$8.0856%0.24$208.08$241.92
210/220250/260Oct 16$2.43$7.5751%0.32$217.57$252.43
210/220240/250Oct 16$2.98$7.0241%0.42$217.02$242.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 4.65, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$0.07$9.937%141.86
$220.00$230.00$240.00Oct 16$2.35$7.6542%3.26
$240.00$250.00$260.00Oct 16$0.55$9.4513%17.18
$260.00$270.00$280.00Oct 16$0.14$9.864%70.43
$230.00$240.00$250.00Oct 16$2.60$7.4030%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$1.77$8.2336%4.65
$200.00$210.00$220.00Oct 16$1.06$8.9424%8.43
$230.00$240.00$250.00Oct 16$1.90$8.1030%4.26
$220.00$230.00$240.00Oct 16$2.85$7.1542%2.51
$240.00$250.00$260.00Oct 16$0.90$9.1013%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Oct 16-$0.30$9.70
$240.00$250.001:2Oct 16-$0.95$9.05
$250.00$260.001:2Oct 16-$1.20$8.80
$260.00$270.001:2Oct 16-$1.04$8.96
$270.00$280.001:2Oct 16-$1.09$8.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Oct 16-$1.35$8.65
$230.00$220.001:2Oct 16-$0.30$9.70
$250.00$240.001:2Oct 16-$6.20$3.80
$195.00$190.001:2Oct 16-$1.19$3.81
$200.00$195.001:2Oct 16-$1.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.98%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 16$4.500.461.2%1.98%3.16%191
$240.00Oct 16$0.700.265.6%0.31%5.89%3185

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 405 vol/day, 162 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 $160.00 12-17 call last traded $100.60 on 09/16 (now $84.00/$88.50) — try a limit near $86.25. Also watch the $155.00 10-16 call last traded $90.40 on 09/15 (now $70.50/$74.60) — try a limit near $72.55; the $160.00 10-16 call last traded $85.50 on 09/17 (now $65.70/$69.70) — try a limit near $67.70. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $82.40/$86.00) — try a limit near $82.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$4.50$7.70$6.10$16.00 09/16$6.10–$43.75$6.1091
$230.00Nov 20$11.50$15.70$13.60$13.75 09/25$13.60–$22.80$13.6015
$230.00Dec 18$15.00$19.10$17.05$17.00 09/25$17.05–$50.05$17.0031
$230.00Apr 16$27.60$31.50$29.55$35.87 09/15$28.95–$60.15$29.551
$230.00Dec 17$42.50$47.50$45.00$54.74 09/17$44.55–$74.50$45.003
$230.00Jan 15$18.70$22.90$20.80--$20.80–$20.80—$18.702
$230.00Mar 19$25.60$29.00$27.30--$27.30–$27.30—$25.606
$220.00Oct 16$9.90$13.90$11.90$24.65 09/16$11.90–$52.75$11.9074
$220.00Nov 20$16.90$20.90$18.90$18.82 09/25$18.90–$28.95$18.826
$220.00Dec 18$20.00$24.30$22.15$32.30 09/17$22.00–$58.00$22.159
$220.00Jan 15$23.80$28.00$25.90$40.80 09/16$25.60–$60.70$25.9085
$220.00Dec 17$47.00$52.00$49.50$61.20 09/16$49.25–$81.00$49.506
$220.00Mar 19$30.80$34.00$32.40--$32.40–$32.40—$30.802
$220.00Apr 16$32.50$36.50$34.50--$34.50–$34.50—$32.501
$240.00Oct 16$0.70$4.60$2.65$9.65 09/21$2.65–$35.05$2.65185
$240.00Dec 18$10.70$14.70$12.70$13.07 09/25$12.70–$42.70$12.7011
$240.00Mar 19$21.20$24.50$22.85$40.40 08/25$22.40–$51.85$22.851
$240.00Apr 16$23.10$27.00$25.05$30.98 09/15$24.60–$53.60$25.051
$240.00Dec 17$38.50$43.00$40.75$40.00 09/25$40.25–$69.00$40.001
$240.00Nov 20$7.60$11.50$9.55--$9.55–$9.55—$7.6014
$210.00Oct 16$17.80$21.50$19.65$53.40 08/31$18.75–$62.50$19.651
$210.00Dec 18$26.30$30.30$28.30$38.90 09/17$27.80–$66.45$28.3012
$210.00Jan 15$29.80$33.80$31.80$47.90 09/16$31.35–$68.80$31.802
$210.00Dec 17$53.00$57.50$55.25$65.04 09/21$54.25–$87.50$55.252
$250.00Oct 16$0.00$3.60$1.80$1.70 09/25$1.75–$27.35$1.701.2K
$250.00Nov 20$4.30$8.40$6.35$7.00 09/25$6.35–$12.80$6.3523
$250.00Dec 18$7.20$11.20$9.20$15.53 09/17$9.20–$35.90$9.20571
$250.00Jan 15$10.70$14.80$12.75$40.00 09/03$12.70–$39.10$12.7517
$250.00Mar 19$17.30$21.00$19.15$41.40 09/02$18.40–$45.75$19.153
$250.00Dec 17$34.00$39.00$36.50$61.17 09/08$36.25–$62.75$36.5012
$200.00Oct 16$26.80$30.50$28.65$38.50 09/15$27.45–$72.25$28.6547
$200.00Dec 18$33.20$37.20$35.20$46.70 09/17$34.50–$75.10$35.2062
$200.00Jan 15$36.20$40.30$38.25$48.20 09/15$37.90–$77.30$38.2515
$200.00Mar 19$42.50$46.00$44.25$65.52 08/25$43.00–$81.15$44.252
$200.00Apr 16$44.10$48.00$46.05$56.00 09/16$45.20–$82.25$46.055
$200.00Dec 17$58.50$63.00$60.75$59.92 09/25$59.75–$94.25$59.924
$195.00Oct 16$31.40$35.00$33.20$69.00 09/11$32.05–$77.20$33.2078
$195.00Dec 18$37.00$41.00$39.00$51.80 09/18$38.15–$79.75$39.009
$195.00Jan 15$39.90$43.90$41.90$53.45 09/15$41.40–$81.70$41.901
$195.00Apr 16$47.30$51.00$49.15$82.42 09/04$48.15–$86.30$49.151
$195.00Dec 17$60.50$65.50$63.00$62.90 09/24$62.75–$97.75$62.906
$260.00Oct 16$0.00$3.00$1.50$1.19 09/24$0.85–$20.55$1.19146
$260.00Nov 20$2.00$6.10$4.05$4.50 09/25$4.05–$9.30$4.0519
$260.00Dec 18$4.60$8.70$6.65$8.40 09/25$6.65–$29.75$6.656
$260.00Jan 15$7.50$11.70$9.60$14.25 09/21$9.55–$33.60$9.6060
$260.00Mar 19$13.80$17.50$15.65$15.10 09/25$15.30–$39.70$15.1013
$260.00Dec 17$30.00$35.00$32.50$39.47 09/18$32.50–$57.50$32.506
$190.00Oct 16$36.20$40.00$38.10$74.00 09/11$36.95–$82.15$38.101
$190.00Dec 18$41.00$44.90$42.95$56.00 09/18$42.00–$84.55$42.953
$190.00Dec 17$63.50$68.50$66.00$76.87 09/17$65.75–$101.25$66.0013
$185.00Dec 18$44.80$49.00$46.90$60.05 09/17$46.10–$89.30$46.901
$185.00Dec 17$66.50$71.50$69.00$81.70 09/16$68.75–$105.00$69.00--
$270.00Oct 16$0.00$2.55$1.27$1.50 09/21$0.63–$14.65$1.27275
$270.00Nov 20$0.50$4.70$2.60$2.57 09/24$2.60–$6.40$2.5710
$270.00Dec 18$2.80$6.90$4.85$8.00 09/15$4.85–$24.45$4.8511
$270.00Jan 15$5.00$9.20$7.10$10.50 09/21$7.10–$28.30$7.10107
$270.00Mar 19$10.90$15.00$12.95$11.20 09/24$12.40–$33.85$11.207
$270.00Apr 16$12.70$16.50$14.60$38.20 09/03$14.40–$36.25$14.602
$270.00Dec 17$27.00$32.00$29.50$29.90 09/24$29.25–$52.50$29.5025
$180.00Oct 16$45.70$49.80$47.75$84.00 09/11$46.65–$92.05$47.751
$180.00Jan 15$51.40$55.50$53.45$86.30 08/31$52.75–$95.30$53.451
$180.00Dec 17$70.50$75.00$72.75$85.00 09/16$71.60–$108.75$72.751
$180.00Nov 20$47.80$52.00$49.90--$49.90–$49.90—$47.801
$180.00Dec 18$49.20$53.30$51.25--$51.25–$51.25—$49.203
$175.00Oct 16$50.80$54.70$52.75$89.00 09/11$51.55–$97.05$52.751
$175.00Apr 16$61.40$65.40$63.40$99.43 09/04$62.10–$103.20$63.401
$175.00Dec 17$73.00$78.00$75.50$89.60 09/16$75.00–$112.75$75.501
$175.00Dec 18$53.60$57.50$55.55--$55.55–$55.55—$53.603
$280.00Oct 16$0.00$2.35$1.18$1.00 09/21$0.35–$10.30$1.00303
$280.00Nov 20$0.00$3.90$1.95$4.48 09/17$1.95–$4.68$1.9513
$280.00Dec 18$1.40$5.50$3.45$8.60 09/17$3.43–$19.90$3.45219
$280.00Jan 15$3.20$7.40$5.30$18.51 08/21$5.30–$23.75$5.304
$280.00Mar 19$8.50$12.50$10.50$14.88 09/17$10.10–$29.30$10.5044
$280.00Dec 17$24.00$29.00$26.50$32.80 09/15$26.25–$47.85$26.5014
$170.00Oct 16$55.60$59.70$57.65$55.30 09/24$56.45–$102.05$55.602
$170.00Dec 18$58.10$62.00$60.05$69.20 09/15$59.20–$103.65$60.058
$170.00Dec 17$76.50$81.50$79.00$92.90 09/16$78.00–$116.75$79.0056
$170.00Jan 15$59.80$63.90$61.85--$61.85–$61.85—$59.801
$165.00Oct 16$60.50$64.60$62.55$99.00 09/11$61.45–$107.00$62.551
$290.00Oct 16$0.00$2.25$1.13$1.15 09/15$0.40–$6.90$1.1351
$290.00Dec 18$0.40$4.60$2.50$10.99 09/11$2.50–$15.75$2.5063
$290.00Jan 15$1.65$5.90$3.78$13.40 07/31$3.78–$19.30$3.784
$290.00Dec 17$21.50$26.00$23.75$30.40 09/21$23.50–$43.35$23.7522
$290.00Nov 20$0.00$3.30$1.65--$1.65–$1.65—--34
$290.00Mar 19$6.60$10.50$8.55--$8.55–$8.55—$6.603
$160.00Oct 16$65.70$69.70$67.70$85.50 09/17$66.35–$111.95$67.703
$160.00Dec 18$67.30$71.50$69.40$81.15 09/21$68.40–$113.40$69.4024
$160.00Dec 17$84.00$88.50$86.25$100.60 09/16$85.00–$125.00$86.251
$155.00Oct 16$70.50$74.60$72.55$90.40 09/15$71.40–$116.95$72.552
$300.00Oct 16$0.00$2.20$1.10$4.10 08/31$1.08–$4.28$1.1018
$300.00Dec 18$1.55$2.40$1.98$3.50 09/17$1.30–$12.00$1.98438
$300.00Jan 15$0.70$4.90$2.80$7.00 09/16$2.73–$15.65$2.807
$300.00Mar 19$4.90$9.00$6.95$17.48 09/14$6.35–$21.00$6.956
$300.00Dec 17$19.00$23.50$21.25$21.50 09/25$21.00–$39.00$21.256
$300.00Nov 20$0.00$2.90$1.45--$1.45–$1.45—--10
$150.00Dec 18$76.90$81.00$78.95--$78.95–$79.75$76.907
$150.00Oct 16$75.50$79.60$77.55--$77.55–$77.55—$75.509
$150.00Dec 17$90.50$95.50$93.00--$93.00–$93.00—$90.501
$145.00Dec 18$81.70$85.90$83.80--$83.80–$83.80—$81.702
$310.00Oct 16$0.00$2.20$1.10$2.00 08/13$1.08–$2.70$1.103
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$6.10$10.10$8.10$4.89 09/21$1.43–$10.70$6.10195
$230.00Nov 20$13.00$17.20$15.10$17.00 09/25$11.10–$16.75$15.1029
$230.00Dec 18$15.60$20.00$17.80$14.00 09/17$6.10–$18.90$15.605
$230.00Jan 15$18.60$22.50$20.55$9.97 08/31$8.30–$21.65$18.6018
$230.00Apr 16$24.80$28.50$26.65$22.32 09/16$12.90–$27.50$24.8011
$220.00Oct 16$2.10$6.30$4.20$3.09 09/17$1.02–$5.75$3.09228
$220.00Dec 18$10.90$15.10$13.00$14.25 09/25$4.08–$14.10$13.0017
$220.00Jan 15$13.90$18.00$15.95$11.90 09/16$5.90–$16.75$13.90377
$220.00Dec 17$28.00$33.00$30.50$29.50 09/15$17.50–$31.25$29.5063
$240.00Oct 16$13.00$16.70$14.85$16.30 09/25$2.63–$16.80$14.85255
$240.00Nov 20$18.70$23.30$21.00$14.70 09/21$15.35–$22.70$18.7020
$240.00Dec 18$21.40$25.30$23.35$15.78 09/16$9.15–$24.95$21.402
$240.00Jan 15$24.20$28.00$26.10$12.40 09/09$11.10–$27.55$24.203
$240.00Mar 19$29.20$32.50$30.85$31.38 09/25$15.25–$31.85$30.854
$240.00Dec 17$38.50$43.50$41.00$37.50 09/16$24.50–$41.75$38.506
$210.00Oct 16$0.05$4.10$2.07$2.67 09/25$1.05–$2.63$2.0776
$210.00Nov 20$4.60$8.70$6.65$7.42 09/25$4.60–$7.70$6.652
$210.00Dec 18$7.00$11.20$9.10$7.00 09/17$2.90–$10.15$7.00606
$210.00Jan 15$9.70$13.90$11.80$4.45 09/08$4.20–$12.65$9.701
$210.00Mar 19$14.50$18.00$16.25$11.00 09/16$7.05–$16.40$14.506
$210.00Dec 17$23.50$28.50$26.00--$26.00–$26.00—$23.501
$250.00Oct 16$21.60$25.40$23.50$25.39 09/25$5.00–$25.15$23.5080
$250.00Nov 20$25.60$29.90$27.75$19.60 09/18$20.95–$29.35$25.603
$250.00Dec 18$27.90$31.80$29.85$31.75 09/25$11.85–$31.90$29.85206
$250.00Jan 15$30.60$34.50$32.55$26.60 08/14$14.60–$33.85$30.60325
$250.00Dec 17$44.00$49.00$46.50$39.40 09/16$28.50–$47.50$44.005
$200.00Oct 16$0.00$2.00$1.00$0.45 09/21$0.60–$2.73$0.4588
$200.00Nov 20$2.25$6.20$4.22$4.30 09/24$2.80–$4.65$4.2213
$200.00Dec 18$3.90$7.90$5.90$4.00 09/21$1.63–$7.05$4.0025
$200.00Jan 15$7.60$10.40$9.00$2.55 09/04$2.88–$9.00$7.602
$200.00Mar 19$10.90$14.50$12.70$9.50 09/17$5.25–$12.70$10.90502
$200.00Apr 16$11.70$15.50$13.60$12.18 09/15$5.70–$14.15$12.1816
$200.00Dec 17$19.50$24.50$22.00$20.12 09/16$11.65–$22.50$20.1221
$195.00Oct 16$0.00$2.70$1.35$2.91 09/15$0.40–$1.45$1.3516
$195.00Nov 20$1.15$5.30$3.22$2.78 09/17$2.15–$3.58$2.781
$195.00Dec 18$2.70$6.70$4.70--$4.70–$4.70—$2.701
$260.00Oct 16$31.20$34.90$33.05$20.30 09/17$8.45–$34.45$31.20266
$260.00Dec 18$35.30$39.30$37.30$31.23 09/16$15.75–$39.05$35.303
$260.00Jan 15$37.40$41.50$39.45$35.40 09/15$18.80–$40.95$37.402
$260.00Apr 16$43.00$47.00$45.00$38.50 09/16$24.15–$45.90$43.0011
$260.00Dec 17$50.50$55.50$53.00$33.62 09/03$32.75–$53.75$50.502
$190.00Oct 16$0.05$2.50$1.27$0.72 09/24$0.57–$1.35$0.7217
$190.00Nov 20$0.50$4.70$2.60$2.73 09/24$1.88–$3.10$2.6010
$190.00Dec 18$1.80$5.90$3.85$3.33 09/17$1.65–$4.20$3.339
$190.00Jan 15$3.60$7.50$5.55$1.70 09/08$2.13–$6.45$3.6060
$190.00Dec 17$15.50$20.50$18.00$9.50 09/03$9.45–$18.50$15.5011
$185.00Dec 18$0.80$4.90$2.85$2.75 09/17$1.50–$3.38$2.753
$185.00Dec 17$14.00$18.50$16.25--$16.25–$16.25—$14.002
$270.00Oct 16$40.90$44.70$42.80$36.60 09/15$12.55–$44.25$40.90--
$270.00Jan 15$45.10$49.20$47.15$42.60 09/15$23.05–$48.80$45.105
$270.00Apr 16$50.00$53.50$51.75$29.28 09/08$28.75–$53.10$50.002
$270.00Dec 17$57.00$62.00$59.50$54.30 09/16$37.50–$60.50$57.0017
$180.00Nov 20$0.00$3.50$1.75$0.75 09/17$0.88–$2.00$0.751
$180.00Dec 18$0.10$4.10$2.10$2.69 09/25$1.40–$2.65$2.105
$175.00Dec 18$0.00$3.60$1.80$2.92 08/05$1.33–$2.40$1.807
$175.00Mar 19$4.10$7.50$5.80$2.35 09/01$2.13–$5.80$4.101
$175.00Dec 17$10.50$15.50$13.00$5.00 09/10$6.50–$13.50$10.5013
$175.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--1
$175.00Nov 20$0.00$3.10$1.55--$1.55–$1.55—--10
$280.00Oct 16$50.90$54.70$52.80$40.80 09/15$18.15–$54.25$50.90--
$280.00Jan 15$53.30$57.40$55.35$46.80 09/16$28.25–$57.00$53.301
$280.00Dec 17$64.00$69.00$66.50$59.20 09/21$42.50–$67.50$64.001
$170.00Dec 18$0.00$3.10$1.55$1.68 09/16$1.27–$2.03$1.5513
$170.00Mar 19$3.00$6.50$4.75$3.66 09/16$1.83–$4.75$3.661
$170.00Dec 17$9.00$14.00$11.50$5.62 09/03$5.60–$12.00$9.001
$170.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--1
$165.00Dec 18$0.00$2.80$1.40$1.43 09/16$1.23–$1.70$1.403
$165.00Apr 16$2.50$6.30$4.40$3.69 09/16$1.80–$4.53$3.691
$165.00Mar 19$2.15$6.00$4.08--$4.08–$4.08—$2.151
$290.00Oct 16$60.90$64.70$62.80$30.80 09/14$24.65–$64.25$60.90--
$290.00Jan 15$62.20$66.40$64.30$54.50 09/16$34.05–$65.80$62.201
$290.00Apr 16$65.70$70.00$67.85$53.24 09/16$39.00–$68.85$65.701
$290.00Dec 17$71.50$76.00$73.75$47.50 09/03$47.65–$75.00$71.5010
$160.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--3
$160.00Mar 19$1.35$5.40$3.38--$3.38–$3.38—$1.351
$155.00Mar 19$0.75$4.90$2.83--$2.83–$2.83—$0.751
$300.00Oct 16$70.80$74.70$72.75$55.50 09/17$32.10–$74.25$70.80--
$300.00Dec 18$71.10$75.30$73.20$58.30 09/15$37.75–$74.50$71.102
$150.00Oct 16$0.00$2.20$1.10$0.41 09/15$0.88–$1.10$0.413
$150.00Jan 15$0.00$2.75$1.38$0.30 09/09$0.48–$1.65$0.307
$150.00Mar 19$0.30$4.30$2.30--$2.30–$2.30—$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$2.20$1.10--$1.10–$1.10—--2
$145.00Jan 15$0.00$2.55$1.27--$1.27–$1.27—--1
$310.00Oct 16$80.90$84.70$82.80$47.50 09/11$40.45–$84.25$80.90--
$310.00Dec 18$80.80$85.00$82.90$66.50 09/15$45.05–$84.25$80.80--
$310.00Mar 19$82.40$86.00$84.20$69.40 09/15$50.05–$85.40$82.401
$310.00Dec 17$87.00$91.50$89.25$79.00 08/05$59.50–$90.75$87.0013
$140.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--1
$140.00Dec 18$0.00$2.25$1.13--$1.13–$1.13—--1
$140.00Jan 15$0.00$2.40$1.20--$1.20–$1.20—--6
$135.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--1
$135.00Mar 19$0.00$3.30$1.65--$1.65–$1.65—--3
$320.00Oct 16$90.90$94.70$92.80$75.50 09/17$49.65–$94.25$90.90--
$320.00Dec 18$90.80$94.90$92.85$75.90 09/15$52.70–$94.20$90.80--
$320.00Jan 15$90.90$95.00$92.95$60.50 09/11$54.55–$94.25$90.901
$130.00Jan 15$0.00$2.25$1.13--$1.13–$1.13—--2
$125.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--1
$125.00Mar 19$0.00$2.55$1.27--$1.27–$1.27—--3
$125.00Dec 17$0.50$5.50$3.00--$3.00–$3.00—$0.502

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 50
Total Puts 59
Put/Call Ratio 1.18
Net Difference -9

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 3
Put/Call Ratio 0.38
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 580
Total Puts 285
Average Put/Call Ratio 0.67
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