Tour v531
ASND
ASCENDIS PHARMA A/S
$227.87 +0.25%
$228.00 (+0.06%)🌙
as of 10/02 06:07 PM
(10/1 18:07) ◀
|
Friday, October 2, 2026 (6:07pm)
January 2026
|
▶ (10/5 18:08)
◀ 10/2 18:07 ▶

Option Volume

Detail
ℹ
Current (10/02) 138
Calls: 23 (17%)
Puts: 115 (83%)
Prior (10/01) 109
Calls: 50 (46%)
Puts: 59 (54%)
Current vs Prior +26.61%
Calls: -54.00% (Calls)
Puts: +94.92% (Puts)
Prior 7-Day Total 872
Calls: 591 (68%)
Puts: 281 (32%)
Prior 7-Day Average 124
Calls: 84 (68%)
Puts: 40 (32%)
Current vs Prior 7-Day Avg +10.78%
Calls: -72.76%
Puts: +186.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/02) $288.5K
Calls: $31.4K (11%)
Puts: $257.1K (89%)
Prior (10/01) $17.1K
Calls: $9.6K (56%)
Puts: $7.5K (44%)
Current vs Prior +1586.79%
Calls: +228.26%
Puts: +3308.76%
Prior 7-Day Total $806.3K
Calls: $648.9K (80%)
Puts: $157.4K (20%)
Prior 7-Day Average $115.2K
Calls: $92.7K (80%)
Puts: $22.5K (20%)
Current vs Prior 7-Day Avg +150.47%
Calls: -66.14%
Puts: +1043.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 5.00
Prior (10/01) 1.18
Current vs Prior +323.73%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +722.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/02) 10,497
Calls: 6,633 (63%)
Puts: 3,864 (37%)
Prior (10/01) 10,441
Calls: 6,622 (63%)
Puts: 3,819 (37%)
Current vs Prior +0.54%
Prior 7-Day Total 25,893
Calls: 17,480 (68%)
Puts: 8,413 (32%)
Prior 7-Day Average 3,699
Calls: 2,497 (68%)
Puts: 1,201 (32%)
Current vs Prior 7-Day Avg +183.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.38% | 14.22%8.38% | 14.22%
Prior 8.80% | 14.96%8.80% | 14.96%
Current vs Prior -4.73% | -4.94%-4.73% | -4.94%
Prior 7-Day Avg 9.66% | 15.52%9.66% | 15.52%
Current vs 7-Day Avg -13.22% | -8.40%-13.22% | -8.40%
Prior 7-Day Eod 8.80% | 14.96%8.80% | 14.96%
Current vs 7-Day Eod -4.73% | -4.94%-4.73% | -4.94%
Sentiment BULLISHBULLISH

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 bearish conviction with 89% of dollar volume in puts ($257.1K) vs calls ($31.4K). Massive premium surge with dollar volume up 1587% vs prior. Dollar volume significantly above 7-day average (150% higher). Extreme bearish P/C ratio of 5.00 - heavy put buying.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1627.7030.60$29.159.9%--0.9247
PUTS (0)
No puts meet the criteria

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 0.80, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1627.7030.60$29.159.9%--0.9247
$195.00Oct 1631.5035.60$33.5512.2%--0.9178
$220.00Oct 169.7013.40$11.5532.0%--0.7074
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1630.9034.50$32.7011.0%--0.89266
$250.00Oct 1621.3025.00$23.1516.0%550.8480
$240.00Oct 1612.4016.30$14.3527.2%10.76255
$230.00Oct 165.509.60$7.5554.3%50.56195

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 65, top 55)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 160.000.65$0.33197.0%20.03303
$240.00Oct 160.254.40$2.33178.1%10.24188
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1621.3025.00$23.1516.0%550.8480
$230.00Oct 165.509.60$7.5554.3%50.56195
$210.00Oct 160.003.30$1.65200.0%10.1676
$240.00Oct 1612.4016.30$14.3527.2%10.76255

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 13.71, avg 8.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$0.68$9.32$0.6824%13.71$240.68
$250.00$260.00Oct 16$0.50$9.50$0.5016%19.00$250.50
$230.00$240.00Oct 16$2.72$7.28$2.7244%2.68$232.72
$220.00$230.00Oct 16$6.50$3.50$6.5070%0.54$226.50
$270.00$280.00Oct 16$0.94$9.06$0.9410%9.64$270.94
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$1.33$8.67$1.3330%6.52$218.67
$210.00$200.00Oct 16$0.60$9.40$0.6016%15.67$209.40
$230.00$220.00Oct 16$4.57$5.43$4.5756%1.19$225.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.10, avg 0.13)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$0.94$0.94$9.0690%0.10$270.94
$230.00$240.00Oct 16$2.72$2.72$7.2856%0.37$232.72
$250.00$260.00Oct 16$0.50$0.50$9.5084%0.05$250.50
$240.00$250.00Oct 16$0.68$0.68$9.3276%0.07$240.68
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$0.60$0.60$9.4084%0.06$209.40
$220.00$210.00Oct 16$1.33$1.33$8.6770%0.15$218.67

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 5.53% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 16$5.05$7.55$12.60$217.40$242.605.53%
$220.00Oct 16$11.55$2.98$14.53$205.47$234.536.38%
$240.00Oct 16$2.33$14.35$16.68$223.32$256.687.32%
$250.00Oct 16$1.65$23.15$24.80$225.20$274.8010.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.97% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$200.00Oct 16$1.15$1.05$2.20$197.80$262.20
$270.00$200.00Oct 16$1.27$1.05$2.32$197.68$272.32
$260.00$190.00Oct 16$1.15$1.27$2.42$187.58$262.42
$260.00$195.00Oct 16$1.15$1.35$2.50$192.50$262.50
$270.00$190.00Oct 16$1.27$1.27$2.54$187.46$272.54
$270.00$195.00Oct 16$1.27$1.35$2.62$192.38$272.62
$250.00$200.00Oct 16$1.65$1.05$2.70$197.30$252.70
$260.00$210.00Oct 16$1.15$1.65$2.80$207.20$262.80
$270.00$210.00Oct 16$1.27$1.65$2.92$207.08$272.92
$250.00$190.00Oct 16$1.65$1.27$2.92$187.08$252.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.18, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210270/280Oct 16$1.54$8.4674%0.18$208.46$271.54
210/220270/280Oct 16$2.27$7.7360%0.29$217.73$272.27
200/210250/260Oct 16$1.10$8.9068%0.12$208.90$251.10
200/210240/250Oct 16$1.28$8.7260%0.15$208.72$241.28
210/220250/260Oct 16$1.83$8.1754%0.22$218.17$251.83
210/220240/250Oct 16$2.01$7.9946%0.25$217.99$242.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 3.48, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$0.18$9.8214%54.56
$250.00$260.00$270.00Oct 16$0.62$9.386%15.13
$230.00$240.00$250.00Oct 16$2.04$7.9629%3.90
$220.00$230.00$240.00Oct 16$3.78$6.2246%1.65
$270.00$280.00$290.00Oct 16$1.76$8.242%4.68
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$2.23$7.7746%3.48
$200.00$210.00$220.00Oct 16$0.73$9.2721%12.70
$240.00$250.00$260.00Oct 16$0.75$9.2514%12.33
$230.00$240.00$250.00Oct 16$2.00$8.0028%4.00
$210.00$220.00$230.00Oct 16$3.24$6.7640%2.09

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 $-0.75, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Oct 16-$0.97$9.03
$250.00$260.001:2Oct 16-$0.65$9.35
$260.00$270.001:2Oct 16-$1.39$8.61
$280.00$290.001:2Oct 16-$1.97$8.03
$200.00$220.001:2Oct 16$6.05$13.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Oct 16-$0.75$9.25
$250.00$240.001:2Oct 16-$5.55$4.45
$220.00$210.001:2Oct 16-$0.32$9.68
$210.00$200.001:2Oct 16-$0.45$9.55
$195.00$190.001:2Oct 16-$1.19$3.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.58%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 16$3.600.440.9%1.58%2.51%--92
$240.00Oct 16$0.250.245.3%0.11%5.43%1188

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 $155.00 10-16 call last traded $90.40 on 09/15 (now $71.10/$75.10) — try a limit near $73.10. Also watch the $160.00 10-16 call last traded $85.50 on 09/17 (now $66.20/$70.10) — try a limit near $68.15; the $160.00 12-18 call last traded $81.15 on 09/21 (now $67.70/$71.70) — try a limit near $69.70. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $81.70/$85.90) — try a limit near $81.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$3.60$6.50$5.05$16.00 09/16$5.05–$43.75$5.0592
$230.00Nov 20$11.00$14.90$12.95$13.75 09/25$12.95–$22.80$12.9515
$230.00Dec 18$14.60$18.60$16.60$17.00 09/25$16.60–$50.05$16.6031
$230.00Apr 16$27.10$31.20$29.15$35.87 09/15$28.95–$60.15$29.151
$230.00Dec 17$43.00$47.50$45.25$54.74 09/17$44.55–$74.50$45.253
$230.00Jan 15$19.20$23.00$21.10--$20.80–$21.10$19.202
$230.00Mar 19$25.00$29.00$27.00--$27.00–$27.30$25.006
$220.00Oct 16$9.70$13.40$11.55$24.65 09/16$11.55–$52.75$11.5574
$220.00Nov 20$16.50$20.30$18.40$18.82 09/25$18.40–$28.95$18.406
$220.00Dec 18$20.00$23.70$21.85$32.30 09/17$21.85–$58.00$21.859
$220.00Jan 15$24.20$28.00$26.10$40.80 09/16$25.60–$60.70$26.1085
$220.00Dec 17$47.50$52.50$50.00$61.20 09/16$49.25–$81.00$50.006
$220.00Mar 19$30.40$34.00$32.20--$32.20–$32.40$30.402
$220.00Apr 16$32.00$36.20$34.10--$34.10–$34.50$32.001
$240.00Oct 16$0.25$4.40$2.33$9.65 09/21$2.33–$35.05$2.33188
$240.00Dec 18$10.30$14.30$12.30$13.07 09/25$12.30–$42.70$12.3011
$240.00Mar 19$20.40$24.50$22.45$40.40 08/25$22.40–$51.85$22.451
$240.00Apr 16$22.50$26.80$24.65$30.98 09/15$24.60–$53.60$24.651
$240.00Dec 17$38.50$43.00$40.75$40.00 09/25$40.25–$69.00$40.001
$240.00Nov 20$7.00$10.70$8.85--$8.85–$9.55$7.0014
$210.00Oct 16$17.60$21.50$19.55$53.40 08/31$18.75–$62.50$19.551
$210.00Dec 18$26.00$29.70$27.85$38.90 09/17$27.80–$66.45$27.8512
$210.00Jan 15$30.00$34.00$32.00$47.90 09/16$31.35–$68.80$32.002
$210.00Dec 17$53.00$58.00$55.50$65.04 09/21$54.25–$87.50$55.502
$250.00Oct 16$0.00$3.30$1.65$1.70 09/25$1.65–$27.35$1.651.2K
$250.00Nov 20$4.00$7.80$5.90$7.00 09/25$5.90–$12.80$5.9023
$250.00Dec 18$6.80$11.10$8.95$15.53 09/17$8.95–$35.90$8.95572
$250.00Jan 15$10.80$15.00$12.90$40.00 09/03$12.70–$39.10$12.9017
$250.00Mar 19$16.70$21.00$18.85$41.40 09/02$18.40–$45.75$18.853
$250.00Dec 17$34.00$39.00$36.50$61.17 09/08$36.25–$62.75$36.5012
$200.00Oct 16$27.70$30.60$29.15$38.50 09/15$27.45–$72.25$29.1547
$200.00Dec 18$33.00$36.70$34.85$46.70 09/17$34.50–$75.10$34.8562
$200.00Jan 15$36.50$40.80$38.65$48.20 09/15$37.90–$77.30$38.6515
$200.00Mar 19$41.90$46.20$44.05$65.52 08/25$43.00–$81.15$44.052
$200.00Apr 16$43.60$47.80$45.70$56.00 09/16$45.20–$82.25$45.705
$200.00Dec 17$58.50$63.50$61.00$59.92 09/25$59.75–$94.25$59.924
$260.00Oct 16$0.00$2.30$1.15$1.19 09/24$0.85–$20.55$1.15145
$260.00Nov 20$1.80$5.50$3.65$4.50 09/25$3.65–$9.30$3.6519
$260.00Dec 18$4.20$8.50$6.35$8.40 09/25$6.35–$29.75$6.356
$260.00Jan 15$7.50$11.90$9.70$14.25 09/21$9.55–$33.60$9.7060
$260.00Mar 19$13.40$17.50$15.45$15.10 09/25$15.30–$39.70$15.1013
$260.00Dec 17$30.50$35.50$33.00$39.47 09/18$32.50–$57.50$33.006
$195.00Oct 16$31.50$35.60$33.55$69.00 09/11$32.05–$77.20$33.5578
$195.00Dec 18$37.00$40.80$38.90$51.80 09/18$38.15–$79.75$38.909
$195.00Jan 15$40.10$44.40$42.25$53.45 09/15$41.40–$81.70$42.251
$195.00Apr 16$46.80$51.00$48.90$82.42 09/04$48.15–$86.30$48.901
$195.00Dec 17$61.00$66.00$63.50$62.90 09/24$62.75–$97.75$62.906
$190.00Oct 16$36.40$40.40$38.40$74.00 09/11$36.95–$82.15$38.401
$190.00Dec 18$41.00$44.90$42.95$56.00 09/18$42.00–$84.55$42.953
$190.00Dec 17$64.00$69.00$66.50$76.87 09/17$65.75–$101.25$66.5013
$270.00Oct 16$0.00$2.55$1.27$1.50 09/21$0.63–$14.65$1.27275
$270.00Nov 20$0.05$3.90$1.98$2.57 09/24$1.98–$6.40$1.9810
$270.00Dec 18$2.25$6.60$4.43$8.00 09/15$4.43–$24.45$4.4311
$270.00Jan 15$5.00$9.20$7.10$10.50 09/21$7.10–$28.30$7.10107
$270.00Mar 19$10.50$14.80$12.65$11.20 09/24$12.40–$33.85$11.207
$270.00Apr 16$12.50$16.50$14.50$38.20 09/03$14.40–$36.25$14.502
$270.00Dec 17$27.00$32.00$29.50$29.90 09/24$29.25–$52.50$29.5025
$185.00Dec 18$45.00$48.90$46.95$60.05 09/17$46.10–$89.30$46.951
$185.00Dec 17$67.50$72.50$70.00$81.70 09/16$68.75–$105.00$70.00--
$180.00Oct 16$46.30$50.30$48.30$84.00 09/11$46.65–$92.05$48.301
$180.00Jan 15$51.50$55.70$53.60$86.30 08/31$52.75–$95.30$53.601
$180.00Dec 17$70.50$75.50$73.00$85.00 09/16$71.60–$108.75$73.001
$180.00Nov 20$47.60$51.60$49.60--$49.60–$49.90$47.601
$180.00Dec 18$49.50$53.10$51.30--$51.25–$51.30$49.503
$280.00Oct 16$0.00$0.65$0.33$1.00 09/21$0.33–$10.30$0.33303
$280.00Nov 20$0.00$3.40$1.70$4.48 09/17$1.70–$4.68$1.7013
$280.00Dec 18$0.95$5.30$3.13$8.60 09/17$3.13–$19.90$3.13219
$280.00Jan 15$3.10$7.30$5.20$18.51 08/21$5.20–$23.75$5.204
$280.00Mar 19$8.40$12.50$10.45$14.88 09/17$10.10–$29.30$10.4544
$280.00Dec 17$24.00$29.00$26.50$32.80 09/15$26.25–$47.85$26.5014
$175.00Oct 16$51.30$55.20$53.25$89.00 09/11$51.55–$97.05$53.251
$175.00Apr 16$61.20$65.20$63.20$99.43 09/04$62.10–$103.20$63.201
$175.00Dec 17$73.50$78.50$76.00$89.60 09/16$75.00–$112.75$76.001
$175.00Dec 18$53.60$57.70$55.65--$55.55–$55.65$53.603
$170.00Oct 16$56.20$60.40$58.30$55.30 09/24$56.45–$102.05$56.202
$170.00Dec 18$58.50$62.30$60.40$69.20 09/15$59.20–$103.65$60.408
$170.00Dec 17$77.00$82.00$79.50$92.90 09/16$78.00–$116.75$79.5056
$170.00Jan 15$60.00$64.20$62.10--$61.85–$62.10$60.001
$290.00Oct 16$0.00$2.30$1.15$1.15 09/15$0.40–$6.90$1.1551
$290.00Dec 18$0.05$4.30$2.17$10.99 09/11$2.17–$15.75$2.1763
$290.00Jan 15$1.60$5.70$3.65$13.40 07/31$3.65–$19.30$3.654
$290.00Dec 17$21.00$26.00$23.50$30.40 09/21$23.50–$43.35$23.5022
$290.00Nov 20$0.00$2.90$1.45--$1.45–$1.65--34
$290.00Mar 19$6.30$10.50$8.40--$8.40–$8.55$6.303
$165.00Oct 16$61.20$65.40$63.30$99.00 09/11$61.45–$107.00$63.301
$160.00Oct 16$66.20$70.10$68.15$85.50 09/17$66.35–$111.95$68.153
$160.00Dec 18$67.70$71.70$69.70$81.15 09/21$68.40–$113.40$69.7024
$160.00Dec 17$84.00$89.00$86.50$100.60 09/16$85.00–$125.00$86.501
$300.00Oct 16$0.00$2.25$1.13$4.10 08/31$1.08–$4.28$1.1318
$300.00Dec 18$0.70$2.35$1.53$3.50 09/17$1.30–$12.00$1.53438
$300.00Jan 15$0.55$4.90$2.73$7.00 09/16$2.73–$15.65$2.737
$300.00Mar 19$4.80$9.00$6.90$17.48 09/14$6.35–$21.00$6.906
$300.00Dec 17$18.50$23.50$21.00$21.50 09/25$21.00–$39.00$21.006
$300.00Nov 20$0.00$2.65$1.33--$1.33–$1.45--10
$155.00Oct 16$71.10$75.10$73.10$90.40 09/15$71.40–$116.95$73.102
$150.00Dec 18$77.50$81.60$79.55--$78.95–$79.75$77.507
$150.00Oct 16$76.10$80.10$78.10--$77.55–$78.10$76.109
$150.00Dec 17$91.50$96.50$94.00--$93.00–$94.00$91.501
$310.00Oct 16$0.00$2.20$1.10$2.00 08/13$1.08–$2.70$1.103
$310.00Dec 18$0.00$3.20$1.60--$1.60–$1.60—--28
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$5.50$9.60$7.55$4.89 09/21$1.43–$10.70$5.50195
$230.00Nov 20$12.00$16.00$14.00$17.00 09/25$11.10–$16.75$14.0029
$230.00Dec 18$14.80$18.90$16.85$14.00 09/17$6.10–$18.90$14.805
$230.00Jan 15$18.50$22.00$20.25$9.97 08/31$8.30–$21.65$18.5018
$230.00Apr 16$24.00$28.00$26.00$22.32 09/16$12.90–$27.50$24.0011
$220.00Oct 16$1.45$4.50$2.98$3.09 09/17$1.02–$5.75$2.98228
$220.00Dec 18$10.20$14.10$12.15$14.25 09/25$4.08–$14.10$12.1517
$220.00Jan 15$13.60$17.50$15.55$11.90 09/16$5.90–$16.75$13.60377
$220.00Dec 17$27.50$32.50$30.00$29.50 09/15$17.50–$31.25$29.5063
$240.00Oct 16$12.40$16.30$14.35$16.30 09/25$2.63–$16.80$14.35255
$240.00Nov 20$17.80$21.80$19.80$14.70 09/21$15.35–$22.70$17.8020
$240.00Dec 18$20.80$24.60$22.70$15.78 09/16$9.15–$24.95$20.802
$240.00Jan 15$24.10$27.50$25.80$12.40 09/09$11.10–$27.55$24.103
$240.00Mar 19$28.20$32.00$30.10$31.38 09/25$15.25–$31.85$30.104
$240.00Dec 17$38.00$42.50$40.25$37.50 09/16$24.50–$41.75$38.006
$210.00Oct 16$0.00$3.30$1.65$2.67 09/25$1.05–$2.63$1.6576
$210.00Nov 20$3.50$7.70$5.60$7.42 09/25$4.60–$7.70$5.602
$210.00Dec 18$6.10$10.20$8.15$7.00 09/17$2.90–$10.15$7.00606
$210.00Jan 15$9.60$13.50$11.55$4.45 09/08$4.20–$12.65$9.601
$210.00Mar 19$13.50$17.50$15.50$11.00 09/16$7.05–$16.40$13.506
$210.00Dec 17$23.00$28.00$25.50--$25.50–$26.00$23.001
$250.00Oct 16$21.30$25.00$23.15$25.39 09/25$5.00–$25.15$23.1580
$250.00Nov 20$24.80$28.60$26.70$19.60 09/18$20.95–$29.35$24.803
$250.00Dec 18$27.10$31.20$29.15$31.75 09/25$11.85–$31.90$29.15206
$250.00Jan 15$30.30$34.00$32.15$26.60 08/14$14.60–$33.85$30.30325
$250.00Dec 17$43.50$48.50$46.00$39.40 09/16$28.50–$47.50$43.505
$200.00Oct 16$0.00$2.10$1.05$0.45 09/21$0.60–$2.73$0.4589
$200.00Nov 20$1.00$5.20$3.10$4.30 09/24$2.80–$4.65$3.1013
$200.00Dec 18$3.00$7.30$5.15$4.00 09/21$1.63–$7.05$4.0025
$200.00Jan 15$6.10$10.00$8.05$2.55 09/04$2.88–$9.00$6.102
$200.00Mar 19$10.10$13.90$12.00$9.50 09/17$5.25–$12.70$10.10502
$200.00Apr 16$10.90$15.10$13.00$12.18 09/15$5.70–$14.15$12.1816
$200.00Dec 17$19.00$24.00$21.50$20.12 09/16$11.65–$22.50$20.1221
$260.00Oct 16$30.90$34.50$32.70$20.30 09/17$8.45–$34.45$30.90266
$260.00Dec 18$34.60$38.60$36.60$31.23 09/16$15.75–$39.05$34.603
$260.00Jan 15$37.10$41.00$39.05$35.40 09/15$18.80–$40.95$37.102
$260.00Apr 16$42.30$46.00$44.15$38.50 09/16$24.15–$45.90$42.3011
$260.00Dec 17$49.50$54.50$52.00$33.62 09/03$32.75–$53.75$49.502
$195.00Oct 16$0.00$2.70$1.35$2.91 09/15$0.40–$1.45$1.3516
$195.00Nov 20$0.50$4.60$2.55$2.78 09/17$2.15–$3.58$2.551
$195.00Dec 18$2.00$6.10$4.05--$4.05–$4.70$2.001
$190.00Oct 16$0.00$2.55$1.27$0.72 09/24$0.57–$1.35$0.7262
$190.00Nov 20$0.00$4.00$2.00$2.73 09/24$1.88–$3.10$2.0010
$190.00Dec 18$1.05$5.20$3.13$3.33 09/17$1.65–$4.20$3.139
$190.00Jan 15$3.50$7.50$5.50$1.70 09/08$2.13–$6.45$3.5060
$190.00Dec 17$15.00$20.00$17.50$9.50 09/03$9.45–$18.50$15.0011
$270.00Oct 16$40.30$44.40$42.35$36.60 09/15$12.55–$44.25$40.30--
$270.00Jan 15$44.60$48.70$46.65$42.60 09/15$23.05–$48.80$44.605
$270.00Apr 16$49.50$53.50$51.50$29.28 09/08$28.75–$53.10$49.502
$270.00Dec 17$56.50$61.50$59.00$54.30 09/16$37.50–$60.50$56.5017
$185.00Dec 18$0.10$4.60$2.35$2.75 09/17$1.50–$3.38$2.353
$185.00Dec 17$13.50$18.50$16.00--$16.00–$16.25$13.502
$180.00Nov 20$0.00$3.00$1.50$0.75 09/17$0.88–$2.00$0.751
$180.00Dec 18$0.00$3.80$1.90$2.69 09/25$1.40–$2.65$1.905
$280.00Oct 16$50.40$54.20$52.30$40.80 09/15$18.15–$54.25$50.40--
$280.00Jan 15$52.90$56.80$54.85$46.80 09/16$28.25–$57.00$52.901
$280.00Dec 17$63.50$68.50$66.00$59.20 09/21$42.50–$67.50$63.501
$175.00Dec 18$0.00$3.30$1.65$2.92 08/05$1.33–$2.40$1.657
$175.00Mar 19$3.40$7.40$5.40$2.35 09/01$2.13–$5.80$3.401
$175.00Dec 17$10.50$15.50$13.00$5.00 09/10$6.50–$13.50$10.5013
$175.00Oct 16$0.00$2.35$1.18--$1.15–$1.18--1
$175.00Nov 20$0.00$2.70$1.35--$1.35–$1.55--10
$170.00Dec 18$0.00$2.90$1.45$1.68 09/16$1.27–$2.03$1.4513
$170.00Mar 19$3.20$6.10$4.65$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
$290.00Oct 16$60.30$64.20$62.25$30.80 09/14$24.65–$64.25$60.30--
$290.00Jan 15$61.80$65.60$63.70$54.50 09/16$34.05–$65.80$61.801
$290.00Apr 16$65.20$69.00$67.10$53.24 09/16$39.00–$68.85$65.201
$290.00Dec 17$70.50$75.50$73.00$47.50 09/03$47.65–$75.00$70.5010
$165.00Dec 18$0.00$2.70$1.35$1.43 09/16$1.23–$1.70$1.353
$165.00Apr 16$2.15$6.30$4.22$3.69 09/16$1.80–$4.53$3.691
$165.00Mar 19$1.80$6.00$3.90--$3.90–$4.08$1.801
$160.00Oct 16$0.00$2.25$1.13--$1.13–$1.13--3
$160.00Mar 19$1.05$4.90$2.98--$2.98–$3.38$1.051
$300.00Oct 16$70.20$74.10$72.15$55.50 09/17$32.10–$74.25$70.20--
$300.00Dec 18$70.60$74.40$72.50$58.30 09/15$37.75–$74.50$70.602
$155.00Mar 19$0.70$4.70$2.70--$2.70–$2.83$0.701
$150.00Oct 16$0.00$2.20$1.10$0.41 09/15$0.88–$1.10$0.413
$150.00Jan 15$0.00$2.65$1.33$0.30 09/09$0.48–$1.65$0.307
$150.00Mar 19$0.65$4.10$2.38--$2.30–$2.38$0.651
$310.00Oct 16$80.20$84.10$82.15$47.50 09/11$40.45–$84.25$80.20--
$310.00Dec 18$80.20$84.20$82.20$66.50 09/15$45.05–$84.25$80.20--
$310.00Mar 19$81.70$85.90$83.80$69.40 09/15$50.05–$85.40$81.701
$310.00Dec 17$86.50$91.50$89.00$79.00 08/05$59.50–$90.75$86.5013
$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–$1.10--2
$145.00Jan 15$0.00$2.50$1.25--$1.25–$1.27--1
$140.00Oct 16$0.00$2.15$1.08--$1.08–$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
$320.00Oct 16$90.20$94.10$92.15$75.50 09/17$49.65–$94.25$90.20--
$320.00Dec 18$90.20$94.10$92.15$75.90 09/15$52.70–$94.20$90.20--
$320.00Jan 15$90.20$94.20$92.20$60.50 09/11$54.55–$94.25$90.20--
$135.00Jan 15$0.00$2.35$1.18--$1.15–$1.18--1
$135.00Mar 19$0.00$3.00$1.50--$1.50–$1.65--3
$130.00Jan 15$0.00$2.30$1.15--$1.13–$1.15--2
$125.00Dec 18$0.00$2.20$1.10--$1.10–$1.10--1
$125.00Mar 19$0.00$2.60$1.30--$1.27–$1.30--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 23
Total Puts 115
Put/Call Ratio 5.00
Net Difference -92

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 591
Total Puts 281
Average Put/Call Ratio 0.61
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