Tour v531
ASND
ASCENDIS PHARMA A/S
$228.03 +0.07%
(10/2 18:07) ◀
|
Monday, October 5, 2026 (6:08pm)
January 2026
|
▶ (10/6 18:07)
◀ 10/5 18:08 ▶

Option Volume

Detail
ℹ
Current (10/05) 465
Calls: 265 (57%)
Puts: 200 (43%)
Prior (10/02) 138
Calls: 23 (17%)
Puts: 115 (83%)
Current vs Prior +236.96%
Calls: +1052.17% (Calls)
Puts: +73.91% (Puts)
Prior 7-Day Total 770
Calls: 387 (50%)
Puts: 383 (50%)
Prior 7-Day Average 110
Calls: 55 (50%)
Puts: 54 (50%)
Current vs Prior 7-Day Avg +322.73%
Calls: +379.33%
Puts: +265.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $500.6K
Calls: $314.8K (63%)
Puts: $185.8K (37%)
Prior (10/02) $288.5K
Calls: $31.4K (11%)
Puts: $257.1K (89%)
Current vs Prior +73.52%
Calls: +903.03%
Puts: -27.73%
Prior 7-Day Total $894.2K
Calls: $500.5K (56%)
Puts: $393.7K (44%)
Prior 7-Day Average $127.7K
Calls: $71.5K (56%)
Puts: $56.2K (44%)
Current vs Prior 7-Day Avg +291.89%
Calls: +340.25%
Puts: +230.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.75
Prior (10/02) 5.00
Current vs Prior -84.91%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -42.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/05) 10,533
Calls: 6,627 (63%)
Puts: 3,906 (37%)
Prior (10/02) 10,497
Calls: 6,633 (63%)
Puts: 3,864 (37%)
Current vs Prior +0.34%
Prior 7-Day Total 35,087
Calls: 22,891 (65%)
Puts: 12,196 (35%)
Prior 7-Day Average 5,012
Calls: 3,270 (65%)
Puts: 1,742 (35%)
Current vs Prior 7-Day Avg +110.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.74% | 13.66%7.74% | 13.66%
Prior 8.38% | 14.22%8.38% | 14.22%
Current vs Prior -7.66% | -3.93%-7.66% | -3.93%
Prior 7-Day Avg 9.40% | 15.38%9.40% | 15.38%
Current vs 7-Day Avg -17.64% | -11.20%-17.64% | -11.20%
Prior 7-Day Eod 8.38% | 14.22%8.38% | 14.22%
Current vs 7-Day Eod -7.66% | -3.93%-7.66% | -3.93%
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

Moderately bullish flow with 63% call dollar volume ($314.8K). Elevated premium activity with dollar volume up 74% vs prior. Dollar volume significantly above 7-day average (292% higher). Unusually high activity with volume up 237% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 0.81, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1631.8035.80$33.8011.8%--0.9178
$200.00Oct 1626.8030.70$28.7513.6%--0.9147
$220.00Oct 168.6012.60$10.6037.7%--0.7474
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1620.7024.50$22.6016.8%--0.9174
$260.00Oct 1630.4034.20$32.3011.8%--0.87266
$240.00Oct 1611.7015.60$13.6528.6%20.76254
$230.00Oct 165.508.60$7.0544.0%--0.56195

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 32, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 160.003.00$1.50200.0%150.12145
$250.00Oct 160.001.30$0.65200.0%100.091.2K
$240.00Oct 160.054.40$2.23195.1%20.24187
$230.00Oct 163.705.40$4.5537.4%10.4492
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 160.204.40$2.30182.6%20.28228
$240.00Oct 1611.7015.60$13.6528.6%20.76254

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 46.62, avg 14.72)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Oct 16$0.20$9.80$0.2012%49.00$260.20
$230.00$240.00Oct 16$2.32$7.68$2.3244%3.31$232.32
$220.00$230.00Oct 16$6.05$3.95$6.0574%0.65$226.05
$240.00$250.00Oct 16$1.58$8.42$1.5824%5.33$241.58
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$0.21$9.79$0.2115%46.62$209.79
$220.00$210.00Oct 16$0.82$9.18$0.8228%11.20$219.18
$240.00$230.00Oct 16$6.60$3.40$6.6076%0.52$233.40
$230.00$220.00Oct 16$4.75$5.25$4.7556%1.11$225.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.19, avg 0.12)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$1.58$1.58$8.4276%0.19$241.58
$230.00$240.00Oct 16$2.32$2.32$7.6856%0.30$232.32
$260.00$270.00Oct 16$0.20$0.20$9.8088%0.02$260.20
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$0.82$0.82$9.1872%0.09$219.18
$210.00$200.00Oct 16$0.21$0.21$9.7985%0.02$209.79

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 5.09% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 16$4.55$7.05$11.60$218.40$241.605.09%
$220.00Oct 16$10.60$2.30$12.90$207.10$232.905.66%
$240.00Oct 16$2.23$13.65$15.88$224.12$255.886.96%
$250.00Oct 16$0.65$22.60$23.25$226.75$273.2510.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.81% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Oct 16$0.65$1.20$1.85$188.15$251.85
$250.00$195.00Oct 16$0.65$1.25$1.90$193.10$251.90
$250.00$200.00Oct 16$0.65$1.27$1.92$198.08$251.92
$250.00$210.00Oct 16$0.65$1.48$2.13$207.87$252.13
$270.00$190.00Oct 16$1.30$1.20$2.50$187.50$272.50
$270.00$195.00Oct 16$1.30$1.25$2.55$192.45$272.55
$270.00$200.00Oct 16$1.30$1.27$2.57$197.43$272.57
$260.00$190.00Oct 16$1.50$1.20$2.70$187.30$262.70
$260.00$200.00Oct 16$1.50$1.27$2.77$197.23$262.77
$260.00$195.00Oct 16$1.50$1.25$2.75$192.25$262.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.22, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210240/250Oct 16$1.79$8.2161%0.22$208.21$241.79
200/210260/270Oct 16$0.41$9.5972%0.04$209.59$260.41
210/220240/250Oct 16$2.40$7.6049%0.32$217.60$242.40
210/220260/270Oct 16$1.02$8.9860%0.11$218.98$261.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.51, cheapest $0.17)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$0.74$9.2635%12.51
$260.00$270.00$280.00Oct 16$0.17$9.834%57.82
$220.00$230.00$240.00Oct 16$3.73$6.2750%1.68
$240.00$250.00$260.00Oct 16$2.43$7.5711%3.12
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$1.85$8.1548%4.41
$200.00$210.00$220.00Oct 16$0.61$9.3917%15.39
$240.00$250.00$260.00Oct 16$0.75$9.2511%12.33
$230.00$240.00$250.00Oct 16$2.35$7.6534%3.26
$210.00$220.00$230.00Oct 16$3.93$6.0741%1.54

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 $-0.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Oct 16-$1.10$8.90
$270.00$280.001:2Oct 16-$1.24$8.76
$280.00$290.001:2Oct 16-$1.13$8.87
$250.00$260.001:2Oct 16-$2.35$7.65
$200.00$220.001:2Oct 16$7.55$12.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Oct 16-$0.45$9.55
$250.00$240.001:2Oct 16-$4.70$5.30
$220.00$210.001:2Oct 16-$0.66$9.34
$210.00$200.001:2Oct 16-$1.06$8.94
$195.00$190.001:2Oct 16-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.62%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 16$3.700.440.9%1.62%2.49%192

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 316 vol/day, 175 traded recently)

ASND averages only 316 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 $150.00 12-18 call last traded $79.20 on 09/30 (now $77.60/$81.80) — try a limit near $79.20. Also watch the $160.00 12-18 call last traded $81.15 on 09/21 (now $68.00/$72.00) — try a limit near $70.00; the $155.00 10-16 call last traded $90.40 on 09/15 (now $71.30/$75.50) — try a limit near $73.40. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $81.40/$85.50) — try a limit near $81.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$3.70$5.40$4.55$6.10 10/01$4.55–$43.75$4.5592
$230.00Nov 20$10.60$14.40$12.50$16.00 09/28$12.50–$22.80$12.5015
$230.00Dec 18$14.00$17.90$15.95$16.70 10/02$15.95–$50.05$15.9532
$230.00Jan 15$18.00$21.90$19.95--$19.95–$53.15$18.002
$230.00Mar 19$24.20$28.50$26.35--$26.35–$58.50$24.206
$230.00Apr 16$26.60$30.70$28.65$35.87 09/15$28.65–$60.15$28.651
$230.00Dec 17$42.50$47.50$45.00$54.74 09/17$44.55–$74.50$45.003
$220.00Oct 16$8.60$12.60$10.60$24.65 09/16$10.60–$52.75$10.6074
$220.00Nov 20$16.00$19.80$17.90$18.00 09/29$17.90–$28.95$17.906
$220.00Dec 18$19.00$22.90$20.95$22.42 10/02$20.95–$58.00$20.954
$220.00Jan 15$23.10$27.00$25.05$40.80 09/16$25.05–$60.70$25.0585
$220.00Mar 19$29.20$33.50$31.35$32.50 09/29$31.35–$65.65$31.352
$220.00Apr 16$31.50$35.70$33.60$32.64 09/29$33.60–$67.25$32.641
$220.00Dec 17$47.00$52.00$49.50$61.20 09/16$49.25–$81.00$49.506
$240.00Oct 16$0.05$4.40$2.23$2.33 10/02$2.23–$35.05$2.23187
$240.00Nov 20$7.00$10.50$8.75$8.85 10/02$8.75–$17.40$8.7515
$240.00Dec 18$9.90$14.10$12.00$13.07 09/25$12.00–$42.70$12.0011
$240.00Mar 19$19.80$24.10$21.95$40.40 08/25$21.95–$51.85$21.951
$240.00Apr 16$21.90$26.40$24.15$30.98 09/15$24.15–$53.60$24.151
$240.00Dec 17$38.00$43.00$40.50$40.00 09/25$40.25–$69.00$40.001
$210.00Oct 16$17.20$21.00$19.10$53.40 08/31$18.75–$62.50$19.101
$210.00Dec 18$25.50$28.90$27.20$28.18 10/02$27.20–$66.45$27.2014
$210.00Jan 15$29.60$32.80$31.20$47.90 09/16$31.20–$68.80$31.202
$210.00Dec 17$52.50$57.50$55.00$65.04 09/21$54.25–$87.50$55.002
$250.00Oct 16$0.00$1.30$0.65$1.30 10/01$0.65–$27.35$0.651.2K
$250.00Nov 20$4.20$7.70$5.95$7.40 09/29$5.90–$12.80$5.9523
$250.00Dec 18$6.90$10.60$8.75$9.00 10/02$8.75–$35.90$8.75572
$250.00Jan 15$10.00$14.30$12.15$40.00 09/03$12.15–$39.10$12.1517
$250.00Mar 19$16.00$20.30$18.15$20.20 09/29$18.15–$45.75$18.153
$250.00Dec 17$34.00$39.00$36.50$61.17 09/08$36.25–$62.75$36.5012
$200.00Oct 16$26.80$30.70$28.75$38.50 09/15$27.45–$72.25$28.7547
$200.00Dec 18$32.50$36.50$34.50$46.70 09/17$34.50–$75.10$34.5062
$200.00Jan 15$35.60$39.40$37.50$48.20 09/15$37.50–$77.30$37.5015
$200.00Mar 19$41.20$45.20$43.20$65.52 08/25$43.00–$81.15$43.202
$200.00Apr 16$43.10$47.40$45.25$56.00 09/16$45.20–$82.25$45.255
$200.00Dec 17$58.00$63.00$60.50$59.92 09/25$59.75–$94.25$59.924
$260.00Oct 16$0.00$3.00$1.50$0.60 10/01$0.85–$20.55$0.60145
$260.00Nov 20$1.80$5.70$3.75$3.90 10/02$3.65–$9.30$3.7520
$260.00Dec 18$4.30$8.20$6.25$8.40 09/25$6.25–$29.75$6.256
$260.00Jan 15$6.90$11.20$9.05$10.45 09/30$9.05–$33.60$9.0560
$260.00Mar 19$12.90$16.90$14.90$15.60 09/29$14.90–$39.70$14.9013
$260.00Dec 17$30.50$35.50$33.00$39.47 09/18$32.50–$57.50$33.006
$195.00Oct 16$31.80$35.80$33.80$69.00 09/11$32.05–$77.20$33.8078
$195.00Dec 18$36.50$40.10$38.30$51.80 09/18$38.15–$79.75$38.309
$195.00Jan 15$39.30$43.00$41.15$53.45 09/15$41.15–$81.70$41.151
$195.00Apr 16$46.40$50.70$48.55$82.42 09/04$48.15–$86.30$48.551
$195.00Dec 17$60.50$65.50$63.00$62.90 09/24$62.75–$97.75$62.906
$190.00Oct 16$36.60$40.80$38.70$74.00 09/11$36.95–$82.15$38.701
$190.00Dec 18$40.50$44.20$42.35$56.00 09/18$42.00–$84.55$42.353
$190.00Dec 17$63.50$68.50$66.00$76.87 09/17$65.75–$101.25$66.0013
$270.00Oct 16$0.00$2.60$1.30$0.43 09/28$0.63–$14.65$0.43275
$270.00Nov 20$0.45$4.50$2.48$2.57 09/24$1.98–$6.40$2.4810
$270.00Dec 18$2.50$6.50$4.50$8.00 09/15$4.43–$24.45$4.5011
$270.00Jan 15$4.90$8.80$6.85$10.50 09/21$6.85–$28.30$6.85107
$270.00Mar 19$10.00$14.10$12.05$13.80 09/29$12.05–$33.85$12.057
$270.00Apr 16$12.20$16.40$14.30$38.20 09/03$14.30–$36.25$14.302
$270.00Dec 17$27.00$32.00$29.50$31.02 09/29$29.25–$52.50$29.5025
$185.00Dec 18$45.00$48.60$46.80$60.05 09/17$46.10–$89.30$46.801
$185.00Dec 17$67.00$71.50$69.25$81.70 09/16$68.75–$105.00$69.25--
$180.00Oct 16$46.50$50.70$48.60$84.00 09/11$46.65–$92.05$48.601
$180.00Nov 20$47.80$52.00$49.90$52.65 09/28$48.75–$61.90$49.901
$180.00Dec 18$49.10$53.10$51.10--$50.25–$94.05$49.103
$180.00Jan 15$51.10$55.40$53.25$86.30 08/31$52.75–$95.30$53.251
$180.00Dec 17$70.00$75.00$72.50$85.00 09/16$71.60–$108.75$72.501
$280.00Oct 16$0.05$2.50$1.27$0.25 10/02$0.33–$10.30$0.25301
$280.00Nov 20$0.00$3.80$1.90$1.75 09/29$1.70–$4.68$1.7513
$280.00Dec 18$1.15$5.20$3.18$8.60 09/17$3.13–$19.90$3.18219
$280.00Jan 15$3.00$7.00$5.00$4.50 10/02$5.00–$23.75$4.503
$280.00Mar 19$8.20$11.90$10.05$10.60 09/29$10.05–$29.30$10.0544
$280.00Dec 17$24.00$29.00$26.50$32.80 09/15$26.25–$47.85$26.5014
$175.00Oct 16$51.50$55.60$53.55$89.00 09/11$51.55–$97.05$53.551
$175.00Nov 20$52.60$56.50$54.55$57.60 09/28$53.35–$66.55$54.55--
$175.00Dec 18$53.70$57.90$55.80--$54.65–$98.85$53.703
$175.00Apr 16$61.10$65.40$63.25$99.43 09/04$62.10–$103.20$63.251
$175.00Dec 17$73.00$78.00$75.50$89.60 09/16$75.00–$112.75$75.501
$170.00Oct 16$56.40$60.60$58.50$55.30 09/24$56.45–$102.05$56.402
$170.00Dec 18$58.50$62.50$60.50$63.05 09/28$59.20–$103.65$60.508
$170.00Jan 15$60.00$64.00$62.00--$61.10–$104.65$60.001
$170.00Dec 17$76.50$81.50$79.00$82.00 09/28$78.00–$116.75$79.0056
$290.00Oct 16$0.00$2.40$1.20$0.93 09/29$0.40–$6.90$0.9351
$290.00Nov 20$0.00$3.10$1.55$1.35 09/28$1.33–$3.23$1.3534
$290.00Dec 18$0.15$4.50$2.33$10.99 09/11$2.17–$15.75$2.3363
$290.00Jan 15$1.65$5.70$3.68--$3.65–$19.30$1.654
$290.00Mar 19$5.90$10.10$8.00$8.90 09/28$8.00–$25.00$8.003
$290.00Dec 17$21.50$26.50$24.00$30.40 09/21$23.50–$43.35$24.0022
$165.00Oct 16$61.40$65.50$63.45$99.00 09/11$61.45–$107.00$63.451
$160.00Oct 16$66.40$70.60$68.50$85.50 09/17$66.35–$111.95$68.503
$160.00Dec 18$68.00$72.00$70.00$81.15 09/21$68.40–$113.40$70.0024
$160.00Dec 17$83.50$88.50$86.00$100.60 09/16$85.00–$125.00$86.001
$300.00Oct 16$0.00$2.35$1.18$4.10 08/31$1.08–$4.28$1.1818
$300.00Nov 20$0.00$2.65$1.33$1.05 09/28$0.88–$2.25$1.0510
$300.00Dec 18$0.60$2.15$1.38$1.55 10/02$1.30–$12.00$1.38436
$300.00Jan 15$0.55$4.70$2.63$7.00 09/16$2.63–$15.65$2.637
$300.00Mar 19$4.60$8.60$6.60$17.48 09/14$6.35–$21.00$6.606
$300.00Dec 17$19.00$24.00$21.50$21.50 09/25$21.00–$39.00$21.506
$155.00Oct 16$71.30$75.50$73.40$90.40 09/15$71.40–$116.95$73.402
$150.00Oct 16$76.30$80.50$78.40--$76.30–$121.90$76.309
$150.00Dec 18$77.60$81.80$79.70$79.20 09/30$77.90–$123.20$79.207
$150.00Dec 17$91.00$96.00$93.50--$92.25–$133.50$91.001
$310.00Oct 16$0.00$2.25$1.13$2.00 08/13$1.08–$2.70$1.133
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$5.50$8.60$7.05$8.13 10/02$1.43–$10.70$7.05195
$230.00Nov 20$11.20$15.30$13.25$14.00 09/28$11.10–$16.75$13.2529
$230.00Dec 18$13.80$18.10$15.95$14.00 09/17$6.10–$18.90$14.005
$230.00Jan 15$17.10$21.20$19.15$9.97 08/31$8.30–$21.65$17.1018
$230.00Mar 19$21.50$25.60$23.55$25.08 10/02$11.85–$26.25$23.5550
$230.00Apr 16$23.20$27.20$25.20$22.32 09/16$12.90–$27.50$23.2011
$220.00Oct 16$0.20$4.40$2.30$3.89 09/30$1.02–$5.75$2.30228
$220.00Dec 18$9.00$13.20$11.10$14.25 09/25$4.08–$14.10$11.1017
$220.00Jan 15$12.20$16.40$14.30$11.90 09/16$5.90–$16.75$12.20377
$220.00Dec 17$27.00$32.00$29.50$29.50 09/15$17.50–$31.25$29.5063
$240.00Oct 16$11.70$15.60$13.65$14.20 10/02$2.63–$16.80$13.65254
$240.00Nov 20$17.20$21.40$19.30$19.70 09/28$15.35–$22.70$19.3020
$240.00Dec 18$19.80$23.90$21.85$15.78 09/16$9.15–$24.95$19.802
$240.00Jan 15$22.60$26.80$24.70$12.40 09/09$11.10–$27.55$22.603
$240.00Mar 19$27.30$31.50$29.40$31.38 09/25$15.25–$31.85$29.404
$240.00Dec 17$37.00$42.00$39.50$37.50 09/16$24.50–$41.75$37.506
$210.00Oct 16$0.00$2.95$1.48$1.75 10/02$1.05–$2.63$1.4875
$210.00Nov 20$3.00$7.00$5.00$5.80 09/30$4.60–$7.70$5.002
$210.00Dec 18$5.10$9.10$7.10$7.00 09/17$2.90–$10.15$7.00606
$210.00Jan 15$8.40$12.30$10.35$4.45 09/08$4.20–$12.65$8.401
$210.00Mar 19$12.50$16.60$14.55$15.00 09/28$7.05–$16.40$14.556
$210.00Dec 17$22.50$27.50$25.00--$14.50–$26.75$22.501
$250.00Oct 16$20.70$24.50$22.60$24.58 10/02$5.00–$25.15$22.6074
$250.00Nov 20$24.40$28.40$26.40$19.60 09/18$20.95–$29.35$24.403
$250.00Dec 18$26.50$30.60$28.55$31.75 09/25$11.85–$31.90$28.55206
$250.00Jan 15$29.10$33.10$31.10$26.60 08/14$14.60–$33.85$29.10325
$250.00Dec 17$43.00$48.00$45.50$39.40 09/16$28.50–$47.50$43.005
$200.00Oct 16$0.00$2.55$1.27$0.55 10/01$0.60–$2.73$0.5589
$200.00Nov 20$0.70$4.70$2.70$3.70 09/30$2.70–$4.65$2.7013
$200.00Dec 18$2.50$6.50$4.50$4.00 09/21$1.63–$7.05$4.0025
$200.00Jan 15$5.00$9.00$7.00$2.55 09/04$2.88–$9.00$5.002
$200.00Mar 19$9.00$13.00$11.00$9.50 09/17$5.25–$12.70$9.50502
$200.00Apr 16$10.10$14.30$12.20$12.60 09/28$5.70–$14.15$12.2016
$200.00Dec 17$18.00$23.00$20.50$20.12 09/16$11.65–$22.50$20.1221
$260.00Oct 16$30.40$34.20$32.30$20.30 09/17$8.45–$34.45$30.40266
$260.00Dec 18$34.10$38.20$36.15$31.23 09/16$15.75–$39.05$34.103
$260.00Jan 15$36.40$40.30$38.35$35.40 09/15$18.80–$40.95$36.402
$260.00Apr 16$41.40$45.50$43.45$38.50 09/16$24.15–$45.90$41.4011
$260.00Dec 17$49.50$54.50$52.00$33.62 09/03$32.75–$53.75$49.502
$195.00Oct 16$0.00$2.50$1.25$0.45 09/28$0.40–$1.45$0.4516
$195.00Nov 20$0.05$4.10$2.07$2.78 09/17$2.07–$3.58$2.071
$195.00Dec 18$1.50$5.50$3.50--$1.85–$5.60$1.501
$190.00Oct 16$0.00$2.40$1.20$0.20 10/01$0.57–$1.35$0.2062
$190.00Nov 20$0.00$3.40$1.70$2.73 09/24$1.70–$3.10$1.7010
$190.00Dec 18$1.65$4.40$3.03$3.33 09/17$1.65–$4.20$3.039
$190.00Jan 15$2.45$6.50$4.47$1.70 09/08$2.13–$6.45$2.4560
$190.00Dec 17$14.50$19.50$17.00$9.50 09/03$9.45–$18.50$14.5011
$270.00Oct 16$40.20$44.00$42.10$36.60 09/15$12.55–$44.25$40.20--
$270.00Jan 15$44.20$48.10$46.15$42.60 09/15$23.05–$48.80$44.205
$270.00Apr 16$48.60$52.80$50.70$29.28 09/08$28.75–$53.10$48.602
$270.00Dec 17$56.00$61.00$58.50$54.30 09/16$37.50–$60.50$56.0017
$185.00Dec 18$0.90$3.70$2.30$2.75 09/17$1.50–$3.38$2.303
$185.00Mar 19$5.00$9.00$7.00$7.30 10/02$3.15–$8.15$7.001
$185.00Dec 17$12.50$17.50$15.00--$8.00–$17.00$12.502
$180.00Nov 20$0.00$2.95$1.48$0.75 09/17$0.88–$2.00$0.751
$180.00Dec 18$0.00$3.40$1.70$2.69 09/25$1.40–$2.65$1.705
$280.00Oct 16$49.80$53.90$51.85$40.80 09/15$18.15–$54.25$49.80--
$280.00Jan 15$52.20$56.40$54.30$46.80 09/16$28.25–$57.00$52.201
$280.00Dec 17$63.00$68.00$65.50$59.20 09/21$42.50–$67.50$63.001
$175.00Oct 16$0.00$2.30$1.15--$1.08–$1.80--1
$175.00Nov 20$0.00$2.70$1.35$0.80 09/28$0.78–$1.70$0.8010
$175.00Dec 18$0.00$3.00$1.50$2.92 08/05$1.33–$2.40$1.507
$175.00Mar 19$2.95$7.00$4.97$2.35 09/01$2.13–$5.80$2.951
$175.00Dec 17$9.50$14.50$12.00$5.00 09/10$6.50–$13.50$9.5013
$170.00Oct 16$0.00$2.25$1.13--$1.08–$1.80--1
$170.00Dec 18$0.00$3.00$1.50$1.68 09/16$1.27–$2.03$1.5013
$170.00Mar 19$2.15$6.00$4.08$4.30 10/02$1.83–$4.75$4.081
$170.00Dec 17$8.00$13.00$10.50$5.62 09/03$5.60–$12.00$8.001
$290.00Oct 16$59.70$63.90$61.80$30.80 09/14$24.65–$64.25$59.70--
$290.00Jan 15$61.10$65.20$63.15$54.50 09/16$34.05–$65.80$61.101
$290.00Apr 16$64.30$68.60$66.45$53.24 09/16$39.00–$68.85$64.301
$290.00Dec 17$70.50$75.50$73.00$47.50 09/03$47.65–$75.00$70.5010
$165.00Dec 18$0.00$2.75$1.38$1.43 09/16$1.23–$1.70$1.383
$165.00Mar 19$1.65$5.50$3.58--$1.73–$4.08$1.651
$165.00Apr 16$2.00$5.90$3.95$3.69 09/16$1.80–$4.53$3.691
$160.00Oct 16$0.00$2.20$1.10--$1.08–$1.70--3
$160.00Mar 19$1.05$4.90$2.98--$1.55–$3.38$1.051
$300.00Oct 16$69.70$73.90$71.80$55.50 09/17$32.10–$74.25$69.70--
$300.00Dec 18$69.90$74.20$72.05$58.30 09/15$37.75–$74.50$69.902
$155.00Mar 19$0.45$4.70$2.58--$1.45–$2.83$0.451
$150.00Oct 16$0.00$2.20$1.10$0.41 09/15$0.88–$1.10$0.413
$150.00Jan 15$0.00$2.70$1.35$0.30 09/09$0.48–$1.65$0.307
$150.00Mar 19$0.05$4.30$2.17$1.80 10/02$1.35–$2.38$1.80--
$310.00Oct 16$79.70$83.90$81.80$47.50 09/11$40.45–$84.25$79.70--
$310.00Dec 18$79.80$84.00$81.90$66.50 09/15$45.05–$84.25$79.80--
$310.00Mar 19$81.40$85.50$83.45$69.40 09/15$50.05–$85.40$81.401
$310.00Dec 17$86.00$91.00$88.50$79.00 08/05$59.50–$90.75$86.0013
$145.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--2
$145.00Jan 15$0.00$2.50$1.25--$1.15–$1.50--1
$145.00Dec 17$2.50$7.50$5.00$3.10 08/31$2.50–$6.00$3.102
$140.00Oct 16$0.00$2.15$1.08--$1.08–$2.50--1
$140.00Dec 18$0.00$2.20$1.10--$1.10–$1.27--1
$140.00Jan 15$0.00$2.40$1.20--$1.13–$1.43--6
$320.00Oct 16$89.70$93.90$91.80$75.50 09/17$49.65–$94.25$89.70--
$320.00Dec 18$89.70$93.90$91.80$75.90 09/15$52.70–$94.20$89.70--
$320.00Jan 15$90.00$93.90$91.95$60.50 09/11$54.55–$94.25$90.00--
$135.00Jan 15$0.00$2.30$1.15--$1.10–$1.38--1
$135.00Mar 19$0.00$3.30$1.65--$1.18–$1.65--3
$130.00Jan 15$0.00$2.20$1.10--$1.08–$1.23--2
$330.00Oct 16$99.70$103.90$101.80$75.00 08/31$59.00–$104.25$99.70--

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 265
Total Puts 200
Put/Call Ratio 0.75
Net Difference 65

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 115
Put/Call Ratio 5.00
Net Difference -92

Prior 7-Day Put/Call Summary

Total Calls 387
Total Puts 383
Average Put/Call Ratio 1.31
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