Tour v531
ASND
ASCENDIS PHARMA A/S
$226.05 -0.87%
$228.01 (+0.87%)🌙
as of 10/06 06:07 PM
(10/5 18:08) ◀
|
Tuesday, October 6, 2026 (6:07pm)
January 2026
|
▶ (10/7 18:07)
◀ 10/6 18:07 ▶

Option Volume

Detail
ℹ
Current (10/06) 488
Calls: 450 (92%)
Puts: 38 (8%)
Prior (10/05) 465
Calls: 265 (57%)
Puts: 200 (43%)
Current vs Prior +4.95%
Calls: +69.81% (Calls)
Puts: -81.00% (Puts)
Prior 7-Day Total 1,164
Calls: 609 (52%)
Puts: 555 (48%)
Prior 7-Day Average 166
Calls: 87 (52%)
Puts: 79 (48%)
Current vs Prior 7-Day Avg +193.47%
Calls: +417.24%
Puts: -52.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $224.7K
Calls: $187.5K (83%)
Puts: $37.2K (17%)
Prior (10/05) $500.6K
Calls: $314.8K (63%)
Puts: $185.8K (37%)
Current vs Prior -55.11%
Calls: -40.43%
Puts: -80.00%
Prior 7-Day Total $1.32M
Calls: $750.3K (57%)
Puts: $564.7K (43%)
Prior 7-Day Average $187.9K
Calls: $107.2K (57%)
Puts: $80.7K (43%)
Current vs Prior 7-Day Avg +19.61%
Calls: +74.97%
Puts: -53.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.08
Prior (10/05) 0.75
Current vs Prior -88.81%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -93.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 10,912
Calls: 6,826 (63%)
Puts: 4,086 (37%)
Prior (10/05) 10,533
Calls: 6,627 (63%)
Puts: 3,906 (37%)
Current vs Prior +3.60%
Prior 7-Day Total 45,549
Calls: 29,499 (65%)
Puts: 16,050 (35%)
Prior 7-Day Average 6,507
Calls: 4,214 (65%)
Puts: 2,292 (35%)
Current vs Prior 7-Day Avg +67.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.19% | 13.74%7.19% | 13.74%
Prior 7.74% | 13.66%7.74% | 13.66%
Current vs Prior -7.13% | +0.55%-7.13% | +0.55%
Prior 7-Day Avg 9.01% | 15.11%9.01% | 15.11%
Current vs 7-Day Avg -20.25% | -9.07%-20.25% | -9.07%
Prior 7-Day Eod 7.74% | 13.66%7.74% | 13.66%
Current vs 7-Day Eod -7.13% | +0.55%-7.13% | +0.55%
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 bullish conviction with 83% of dollar volume in calls ($187.5K) vs puts ($37.2K). Light premium activity with dollar volume down 55% vs prior. Volume explosion - 194% above 7-day average (488 vs avg 166). Extreme bullish P/C ratio of 0.08 - heavy call buying (450 calls vs 38 puts).

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 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 -- 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. 9 found (avg delta 0.77, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1629.5033.70$31.6013.3%--0.9278
$200.00Oct 1626.0028.80$27.4010.2%--0.9047
$220.00Oct 168.0011.00$9.5031.6%--0.7274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1631.9035.60$33.7511.0%10.92256
$250.00Oct 1622.1024.60$23.3510.7%--0.9074
$240.00Oct 1612.9015.70$14.3019.6%--0.82252
$240.00Nov 2018.1021.10$19.6015.3%--0.6320
$230.00Oct 165.108.40$6.7548.9%--0.58195

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 414, top 200)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 160.003.70$1.85200.0%2000.22185
$230.00Oct 163.105.80$4.4560.7%1990.4493
$250.00Nov 203.306.80$5.0569.3%100.2725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.002.70$1.35200.0%10.1475
$220.00Oct 160.504.40$2.45159.2%10.28226
$260.00Oct 1631.9035.60$33.7511.0%10.92256
$210.00Nov 203.507.30$5.4070.4%10.272
$230.00Nov 2012.2015.60$13.9024.5%10.5129

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. 15 found (best R:R 21.22, avg 11.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$0.45$9.55$0.4522%21.22$240.45
$220.00$230.00Oct 16$5.05$4.95$5.0572%0.98$225.05
$260.00$270.00Nov 20$1.03$8.97$1.0318%8.71$261.03
$240.00$250.00Nov 20$2.80$7.20$2.8038%2.57$242.80
$230.00$240.00Nov 20$4.05$5.95$4.0549%1.47$234.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$0.10$9.90$0.1014%99.00$209.90
$220.00$210.00Oct 16$1.10$8.90$1.1028%8.09$218.90
$240.00$230.00Nov 20$5.70$4.30$5.7063%0.75$234.30
$200.00$190.00Nov 20$1.08$8.92$1.0816%8.26$198.92
$230.00$220.00Oct 16$4.30$5.70$4.3058%1.33$225.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.33, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Oct 16$0.75$0.75$9.2588%0.08$260.75
$250.00$260.00Nov 20$2.07$2.07$7.9373%0.26$252.07
$230.00$240.00Oct 16$2.60$2.60$7.4056%0.35$232.60
$230.00$240.00Nov 20$4.05$4.05$5.9551%0.68$234.05
$240.00$250.00Nov 20$2.80$2.80$7.2062%0.39$242.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$2.47$2.47$7.5373%0.33$207.53
$200.00$190.00Nov 20$1.08$1.08$8.9284%0.12$198.92
$220.00$210.00Oct 16$1.10$1.10$8.9072%0.12$218.90
$210.00$200.00Oct 16$0.10$0.10$9.9086%0.01$209.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.30, cheapest $7.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$7.4537.5%42.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$7.1537.5%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.95% of stock, avg 8.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 16$4.45$6.75$11.20$218.80$241.204.95%
$220.00Oct 16$9.50$2.45$11.95$208.05$231.955.29%
$240.00Oct 16$1.85$14.30$16.15$223.85$256.157.14%
$230.00Nov 20$11.90$13.90$25.80$204.20$255.8011.41%
$240.00Nov 20$7.85$19.60$27.45$212.55$267.4512.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.79% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Oct 16$0.60$1.18$1.78$188.22$271.78
$270.00$195.00Oct 16$0.60$1.20$1.80$193.20$271.80
$270.00$200.00Oct 16$0.60$1.25$1.85$198.15$271.85
$270.00$210.00Oct 16$0.60$1.35$1.95$208.05$271.95
$260.00$195.00Oct 16$1.35$1.20$2.55$192.45$262.55
$260.00$190.00Oct 16$1.35$1.18$2.53$187.47$262.53
$260.00$200.00Oct 16$1.35$1.25$2.60$197.40$262.60
$250.00$195.00Oct 16$1.40$1.20$2.60$192.40$252.60
$250.00$190.00Oct 16$1.40$1.18$2.58$187.42$252.58
$250.00$210.00Oct 16$1.40$1.35$2.75$207.25$252.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.83, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210250/260Nov 20$4.54$5.4646%0.83$205.46$254.54
200/210260/270Nov 20$3.50$6.5055%0.54$206.50$263.50
190/200250/260Nov 20$3.15$6.8556%0.46$196.85$253.15
190/200260/270Nov 20$2.11$7.8965%0.27$197.89$262.11
200/210260/270Oct 16$0.85$9.1574%0.09$209.15$260.85
210/220260/270Oct 16$1.85$8.1560%0.23$218.15$261.85
200/210240/250Oct 16$0.55$9.4563%0.06$209.45$240.55
210/220240/250Oct 16$1.55$8.4550%0.18$218.45$241.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 3.08, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$2.45$7.5550%3.08
$240.00$250.00$260.00Nov 20$0.73$9.2719%12.70
$240.00$250.00$260.00Oct 16$0.40$9.6010%24.00
$230.00$240.00$250.00Nov 20$1.25$8.7522%7.00
$250.00$260.00$270.00Nov 20$1.04$8.9614%8.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$1.50$8.5032%5.67
$220.00$230.00$240.00Oct 16$3.25$6.7554%2.08
$200.00$210.00$220.00Oct 16$1.00$9.0018%9.00
$210.00$220.00$230.00Oct 16$3.20$6.8043%2.13
$190.00$200.00$210.00Nov 20$1.39$8.6116%6.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-5.25, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 20-$0.91$9.09
$240.00$250.001:2Nov 20-$2.25$7.75
$240.00$250.001:2Oct 16-$0.95$9.05
$260.00$270.001:2Nov 20-$0.92$9.08
$230.00$240.001:2Nov 20-$3.80$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$5.25$4.75
$210.00$200.001:2Nov 20-$0.46$9.54
$220.00$210.001:2Oct 16-$0.25$9.75
$200.00$190.001:2Nov 20-$0.77$9.23
$210.00$200.001:2Oct 16-$1.15$8.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.51%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$10.200.491.8%4.51%6.26%--15
$240.00Nov 20$6.000.386.2%2.65%8.83%--16
$250.00Nov 20$3.300.2710.6%1.46%12.05%1025
$260.00Nov 20$1.050.1815.0%0.46%15.48%--20
$230.00Oct 16$3.100.441.8%1.37%3.12%19993

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, 173 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 $75.90/$79.70) — try a limit near $77.80. Also watch the $160.00 12-18 call last traded $81.15 on 09/21 (now $66.20/$70.00) — try a limit near $68.10; the $155.00 10-16 call last traded $90.40 on 09/15 (now $69.50/$73.70) — try a limit near $71.60. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $82.90/$86.70) — try a limit near $82.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$3.10$5.80$4.45$6.10 10/01$4.45–$43.10$4.4593
$230.00Nov 20$10.20$13.60$11.90$16.00 09/28$11.90–$22.80$11.9015
$230.00Dec 18$13.10$17.10$15.10$16.70 10/02$15.10–$50.05$15.1032
$230.00Jan 15$16.80$20.90$18.85--$18.85–$52.70$16.802
$230.00Mar 19$23.40$27.30$25.35--$25.35–$58.25$23.406
$230.00Apr 16$25.20$29.50$27.35$35.87 09/15$27.35–$59.85$27.351
$230.00Dec 17$41.00$46.00$43.50$54.74 09/17$43.50–$74.50$43.503
$220.00Oct 16$8.00$11.00$9.50$24.65 09/16$9.50–$52.35$9.5074
$220.00Nov 20$15.50$18.80$17.15$18.00 09/29$17.15–$28.95$17.156
$220.00Dec 18$18.10$22.20$20.15$22.42 10/02$20.15–$58.00$20.154
$220.00Jan 15$22.40$25.60$24.00$40.80 09/16$24.00–$60.55$24.0088
$220.00Mar 19$28.30$32.20$30.25$32.50 09/29$30.25–$65.45$30.252
$220.00Apr 16$30.00$34.40$32.20$32.64 09/29$32.20–$66.80$32.201
$220.00Dec 17$45.50$50.50$48.00$61.20 09/16$48.00–$80.50$48.006
$240.00Oct 16$0.00$3.70$1.85$2.33 10/02$1.85–$34.90$1.85185
$240.00Nov 20$6.00$9.70$7.85$8.85 10/02$7.85–$17.40$7.8516
$240.00Dec 18$9.20$13.10$11.15$13.07 09/25$11.15–$42.65$11.1511
$240.00Mar 19$18.70$23.00$20.85$40.40 08/25$20.85–$51.40$20.851
$240.00Apr 16$21.20$25.30$23.25$30.98 09/15$23.25–$53.30$23.251
$240.00Dec 17$36.50$41.50$39.00$40.00 09/25$39.00–$68.50$39.001
$210.00Oct 16$16.40$19.20$17.80$53.40 08/31$17.80–$62.15$17.801
$210.00Dec 18$24.10$28.20$26.15$28.18 10/02$26.15–$66.45$26.1514
$210.00Jan 15$28.40$31.40$29.90$47.90 09/16$29.90–$68.45$29.902
$210.00Dec 17$50.50$55.50$53.00$65.04 09/21$53.00–$87.00$53.002
$250.00Oct 16$0.00$2.80$1.40$1.30 10/01$0.65–$26.90$1.301.2K
$250.00Nov 20$3.30$6.80$5.05$7.40 09/29$5.05–$12.80$5.0525
$250.00Dec 18$5.80$9.90$7.85$9.00 10/02$7.85–$35.90$7.85572
$250.00Jan 15$8.90$13.10$11.00$40.00 09/03$11.00–$39.10$11.0017
$250.00Mar 19$15.60$19.50$17.55$20.20 09/29$17.55–$44.70$17.553
$250.00Dec 17$32.50$37.50$35.00$61.17 09/08$35.00–$62.75$35.0012
$200.00Oct 16$26.00$28.80$27.40$38.50 09/15$27.40–$71.85$27.4047
$200.00Dec 18$31.30$35.30$33.30$46.70 09/17$33.30–$75.00$33.3062
$200.00Jan 15$34.70$38.00$36.35$48.20 09/15$36.35–$76.75$36.3520
$200.00Mar 19$40.60$44.00$42.30$65.52 08/25$42.30–$80.85$42.302
$200.00Apr 16$41.80$45.90$43.85$56.00 09/16$43.85–$81.90$43.855
$200.00Dec 17$57.00$61.00$59.00$59.92 09/25$59.00–$93.75$59.004
$195.00Oct 16$29.50$33.70$31.60$69.00 09/11$31.60–$76.75$31.6078
$195.00Dec 18$34.80$39.00$36.90$51.80 09/18$36.90–$79.70$36.909
$195.00Jan 15$38.80$41.50$40.15$53.45 09/15$40.15–$81.15$40.156
$195.00Apr 16$45.00$49.20$47.10$82.42 09/04$47.10–$85.85$47.101
$195.00Dec 17$59.50$64.00$61.75$62.90 09/24$61.75–$97.25$61.756
$260.00Oct 16$0.00$2.70$1.35$0.60 10/01$0.85–$20.15$0.60143
$260.00Nov 20$1.05$4.90$2.98$3.90 10/02$2.98–$9.30$2.9820
$260.00Dec 18$3.10$7.50$5.30$8.40 09/25$5.30–$29.70$5.306
$260.00Jan 15$6.30$10.30$8.30$10.45 09/30$8.30–$33.30$8.3060
$260.00Mar 19$12.20$16.30$14.25$15.60 09/29$14.25–$38.95$14.2513
$260.00Dec 17$29.00$34.00$31.50$39.47 09/18$31.50–$57.25$31.506
$190.00Oct 16$34.80$38.60$36.70$74.00 09/11$36.70–$81.75$36.701
$190.00Dec 18$39.20$43.10$41.15$56.00 09/18$41.15–$84.40$41.153
$190.00Dec 17$62.50$67.00$64.75$76.87 09/17$64.75–$101.00$64.7513
$185.00Dec 18$43.40$47.20$45.30$60.05 09/17$45.30–$89.05$45.301
$185.00Dec 17$66.00$69.50$67.75$81.70 09/16$67.75–$105.00$67.75--
$270.00Oct 16$0.00$1.20$0.60$0.43 09/28$0.60–$14.65$0.43275
$270.00Nov 20$0.00$3.90$1.95$2.57 09/24$1.95–$6.40$1.9510
$270.00Dec 18$1.80$5.60$3.70$8.00 09/15$3.70–$24.20$3.7011
$270.00Jan 15$4.00$8.00$6.00$10.50 09/21$6.00–$28.10$6.00107
$270.00Mar 19$10.10$13.70$11.90$13.80 09/29$11.90–$33.75$11.907
$270.00Apr 16$11.90$15.70$13.80$38.20 09/03$13.80–$35.75$13.802
$270.00Dec 17$26.00$31.00$28.50$31.02 09/29$28.50–$52.25$28.5025
$180.00Oct 16$44.30$48.50$46.40$84.00 09/11$46.40–$91.65$46.401
$180.00Nov 20$45.60$49.90$47.75$52.65 09/28$47.75–$61.90$47.751
$180.00Dec 18$47.80$51.60$49.70--$49.70–$93.75$47.803
$180.00Jan 15$49.20$53.40$51.30$86.30 08/31$51.30–$95.15$51.301
$180.00Dec 17$68.00$73.00$70.50$85.00 09/16$70.50–$108.50$70.501
$175.00Oct 16$49.70$53.80$51.75$89.00 09/11$51.55–$96.60$51.751
$175.00Nov 20$50.80$54.70$52.75$57.60 09/28$52.75–$66.55$52.75--
$175.00Dec 18$51.90$56.00$53.95--$53.95–$98.50$51.903
$175.00Apr 16$59.30$63.50$61.40$99.43 09/04$61.40–$102.85$61.401
$175.00Dec 17$71.00$76.00$73.50$89.60 09/16$73.50–$112.50$73.501
$280.00Oct 16$0.00$2.35$1.18$0.25 10/02$0.33–$10.20$0.25301
$280.00Nov 20$0.00$3.00$1.50$1.75 09/29$1.50–$4.68$1.5013
$280.00Dec 18$0.50$4.60$2.55$8.60 09/17$2.55–$19.40$2.55219
$280.00Jan 15$2.50$6.30$4.40$4.50 10/02$4.40–$23.45$4.403
$280.00Mar 19$7.90$11.50$9.70$10.60 09/29$9.70–$29.15$9.70239
$280.00Dec 17$23.00$28.00$25.50$32.80 09/15$25.50–$47.50$25.5014
$170.00Oct 16$54.60$58.70$56.65$55.30 09/24$56.45–$101.55$55.302
$170.00Dec 18$56.70$60.60$58.65$63.05 09/28$58.65–$103.35$58.658
$170.00Jan 15$58.00$62.00$60.00--$60.00–$104.35$58.001
$170.00Dec 17$74.50$79.50$77.00$82.00 09/28$77.00–$116.50$77.0056
$165.00Oct 16$59.40$63.70$61.55$99.00 09/11$61.45–$106.55$61.551
$290.00Oct 16$0.00$2.25$1.13$0.93 09/29$0.40–$6.90$0.9351
$290.00Nov 20$0.00$2.85$1.43$1.35 09/28$1.33–$3.23$1.3534
$290.00Dec 18$0.00$3.70$1.85$10.99 09/11$1.85–$15.45$1.8563
$290.00Jan 15$1.00$4.90$2.95--$2.95–$19.25$1.004
$290.00Mar 19$5.90$9.80$7.85$8.90 09/28$7.85–$24.70$7.853
$290.00Dec 17$20.50$25.50$23.00$30.40 09/21$23.00–$43.00$23.0022
$160.00Oct 16$64.60$68.70$66.65$85.50 09/17$66.35–$111.50$66.653
$160.00Dec 18$66.20$70.00$68.10$81.15 09/21$68.10–$112.95$68.1024
$160.00Dec 17$81.50$86.50$84.00$100.60 09/16$84.00–$124.50$84.001
$160.00Jan 15$68.80$71.20$70.00--$70.00–$70.00—$68.801
$155.00Oct 16$69.50$73.70$71.60$90.40 09/15$71.40–$116.50$71.602
$300.00Oct 16$0.00$2.40$1.20$4.10 08/31$1.08–$4.10$1.2018
$300.00Nov 20$0.00$2.55$1.27$1.05 09/28$0.88–$2.25$1.0510
$300.00Dec 18$0.30$2.00$1.15$1.55 10/02$1.15–$11.95$1.15436
$300.00Jan 15$0.05$4.20$2.13$7.00 09/16$2.13–$15.65$2.137
$300.00Mar 19$4.20$8.40$6.30$17.48 09/14$6.30–$20.70$6.306
$300.00Dec 17$18.00$23.00$20.50$21.50 09/25$20.50–$39.00$20.506
$150.00Oct 16$74.60$78.70$76.65--$76.30–$121.40$74.609
$150.00Dec 18$75.90$79.70$77.80$79.20 09/30$77.80–$122.80$77.807
$150.00Dec 17$89.00$94.00$91.50--$91.50–$132.95$89.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$5.10$8.40$6.75$8.13 10/02$1.95–$10.70$6.75195
$230.00Nov 20$12.20$15.60$13.90$14.00 09/28$11.10–$16.75$13.9029
$230.00Dec 18$14.90$18.50$16.70$14.00 09/17$6.45–$18.90$14.905
$230.00Jan 15$17.70$21.80$19.75$9.97 08/31$8.30–$21.65$17.7018
$230.00Mar 19$22.40$26.40$24.40$25.08 10/02$12.15–$26.25$24.4050
$230.00Apr 16$24.00$28.00$26.00$22.32 09/16$13.05–$27.50$24.0011
$220.00Oct 16$0.50$4.40$2.45$3.89 09/30$1.50–$5.75$2.45226
$220.00Dec 18$9.90$13.50$11.70$14.25 09/25$4.35–$14.10$11.7017
$220.00Jan 15$12.70$16.70$14.70$11.90 09/16$5.90–$16.75$12.70377
$220.00Dec 17$27.00$32.00$29.50$29.50 09/15$17.50–$31.25$29.5063
$240.00Oct 16$12.90$15.70$14.30$14.20 10/02$2.63–$16.80$14.20252
$240.00Nov 20$18.10$21.10$19.60$19.70 09/28$15.35–$22.70$19.6020
$240.00Dec 18$20.90$25.00$22.95$15.78 09/16$9.20–$24.95$20.902
$240.00Jan 15$23.40$27.20$25.30$12.40 09/09$11.25–$27.55$23.403
$240.00Mar 19$28.10$31.90$30.00$31.38 09/25$15.25–$31.85$30.004
$240.00Dec 17$38.00$43.00$40.50$37.50 09/16$24.50–$41.75$38.006
$210.00Oct 16$0.00$2.70$1.35$1.75 10/02$1.05–$2.63$1.3575
$210.00Nov 20$3.50$7.30$5.40$5.80 09/30$4.60–$7.70$5.402
$210.00Dec 18$5.90$9.70$7.80$7.00 09/17$2.90–$10.15$7.00606
$210.00Jan 15$8.50$12.40$10.45$4.45 09/08$4.20–$12.65$8.501
$210.00Mar 19$12.90$17.00$14.95$15.00 09/28$7.05–$16.40$14.956
$210.00Dec 17$22.50$27.50$25.00--$14.50–$26.75$22.501
$250.00Oct 16$22.10$24.60$23.35$24.58 10/02$5.25–$25.15$23.3574
$250.00Nov 20$25.40$28.40$26.90$19.60 09/18$20.95–$29.35$25.403
$250.00Dec 18$27.50$31.50$29.50$31.75 09/25$12.20–$31.90$29.50206
$250.00Jan 15$30.00$34.40$32.20$26.60 08/14$14.75–$33.85$30.00325
$250.00Dec 17$44.00$49.00$46.50$39.40 09/16$28.75–$47.50$44.005
$200.00Oct 16$0.00$2.50$1.25$0.55 10/01$0.60–$2.73$0.5589
$200.00Nov 20$0.95$4.90$2.93$3.70 09/30$2.70–$4.65$2.9313
$200.00Dec 18$3.00$7.20$5.10$4.00 09/21$1.78–$7.05$4.0025
$200.00Jan 15$5.10$9.10$7.10$2.55 09/04$2.88–$9.00$5.102
$200.00Mar 19$9.50$13.00$11.25$9.50 09/17$5.35–$12.70$9.50502
$200.00Apr 16$10.60$14.50$12.55$12.60 09/28$5.70–$14.15$12.5516
$200.00Dec 17$18.00$23.00$20.50$20.12 09/16$11.75–$22.50$20.1221
$195.00Oct 16$0.00$2.40$1.20$0.45 09/28$0.40–$1.45$0.4516
$195.00Nov 20$0.05$4.30$2.17$2.78 09/17$2.07–$3.58$2.171
$195.00Dec 18$1.80$6.00$3.90--$1.85–$5.60$1.801
$195.00Mar 19$7.90$11.50$9.70--$9.70–$9.70—$7.90195
$260.00Oct 16$31.90$35.60$33.75$20.30 09/17$8.50–$34.45$31.90256
$260.00Dec 18$35.30$39.50$37.40$31.23 09/16$16.10–$39.05$35.303
$260.00Jan 15$37.20$41.30$39.25$35.40 09/15$18.85–$40.95$37.202
$260.00Apr 16$42.80$46.90$44.85$38.50 09/16$24.25–$45.90$42.8011
$260.00Dec 17$50.00$55.00$52.50$33.62 09/03$33.25–$53.75$50.002
$190.00Oct 16$0.00$2.35$1.18$0.20 10/01$0.57–$1.35$0.2062
$190.00Nov 20$0.00$3.70$1.85$2.73 09/24$1.70–$3.10$1.8510
$190.00Dec 18$1.00$4.90$2.95$3.33 09/17$1.65–$4.20$2.958
$190.00Jan 15$2.55$6.30$4.43$1.70 09/08$2.13–$6.45$2.5560
$190.00Dec 17$14.50$19.00$16.75$9.50 09/03$9.50–$18.50$14.5011
$185.00Dec 18$0.20$4.40$2.30$2.75 09/17$1.50–$3.38$2.303
$185.00Mar 19$5.10$9.00$7.05$7.30 10/02$3.15–$8.15$7.051
$185.00Dec 17$12.50$17.50$15.00--$8.50–$17.00$12.502
$270.00Oct 16$41.80$44.70$43.25$36.60 09/15$12.80–$44.25$41.80--
$270.00Jan 15$45.10$49.40$47.25$42.60 09/15$23.55–$48.80$45.105
$270.00Apr 16$50.00$54.00$52.00$29.28 09/08$28.75–$53.10$50.002
$270.00Dec 17$57.00$62.00$59.50$54.30 09/16$37.75–$60.50$57.0017
$180.00Nov 20$0.00$2.70$1.35$0.75 09/17$0.88–$2.00$0.751
$180.00Dec 18$0.00$3.90$1.95$2.69 09/25$1.50–$2.65$1.955
$175.00Oct 16$0.00$2.25$1.13--$1.10–$1.80--1
$175.00Nov 20$0.00$2.55$1.27$0.80 09/28$0.78–$1.70$0.8010
$175.00Dec 18$0.00$3.10$1.55$2.92 08/05$1.33–$2.40$1.557
$175.00Mar 19$3.10$7.00$5.05$2.35 09/01$2.13–$5.80$3.101
$175.00Dec 17$9.50$14.50$12.00$5.00 09/10$6.50–$13.50$9.5013
$280.00Oct 16$51.80$55.30$53.55$40.80 09/15$18.55–$54.25$51.80--
$280.00Jan 15$53.60$57.90$55.75$46.80 09/16$28.85–$57.00$53.601
$280.00Dec 17$64.00$69.00$66.50$59.20 09/21$42.50–$67.50$64.001
$170.00Oct 16$0.00$2.20$1.10--$1.08–$1.80--1
$170.00Dec 18$0.00$2.80$1.40$1.68 09/16$1.27–$2.03$1.4013
$170.00Mar 19$2.30$6.00$4.15$4.30 10/02$1.83–$4.75$4.151
$170.00Dec 17$8.00$13.00$10.50$5.62 09/03$5.60–$12.00$8.001
$165.00Dec 18$0.00$2.55$1.27$1.43 09/16$1.23–$1.70$1.273
$165.00Mar 19$1.55$4.90$3.23--$1.73–$4.08$1.551
$165.00Apr 16$1.95$6.00$3.98$3.69 09/16$1.80–$4.53$3.691
$290.00Oct 16$61.80$64.70$63.25$30.80 09/14$25.05–$64.25$61.80--
$290.00Jan 15$62.60$66.60$64.60$54.50 09/16$34.50–$65.80$62.601
$290.00Apr 16$65.90$70.00$67.95$53.24 09/16$39.45–$68.85$65.901
$290.00Dec 17$71.50$76.50$74.00$47.50 09/03$48.25–$75.00$71.5010
$160.00Oct 16$0.00$2.20$1.10--$1.08–$1.70--3
$160.00Mar 19$0.90$4.90$2.90--$1.60–$3.38$0.901
$155.00Mar 19$0.35$4.60$2.47--$1.45–$2.83$0.351
$300.00Oct 16$71.80$76.00$73.90$55.50 09/17$32.45–$74.25$71.80--
$300.00Dec 18$71.80$76.00$73.90$58.30 09/15$38.10–$74.50$71.802
$150.00Oct 16$0.00$2.15$1.08$0.41 09/15$0.88–$1.10$0.413
$150.00Jan 15$0.00$2.50$1.25$0.30 09/09$0.48–$1.65$0.307
$150.00Mar 19$0.05$3.80$1.92$1.80 10/02$1.35–$2.38$1.80--
$145.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--2
$145.00Jan 15$0.00$2.40$1.20--$1.15–$1.50--1
$145.00Dec 17$2.50$7.50$5.00$3.10 08/31$2.50–$6.00$3.102
$310.00Oct 16$81.80$85.80$83.80$47.50 09/11$40.65–$84.25$81.80--
$310.00Dec 18$81.30$86.00$83.65$66.50 09/15$45.45–$84.25$81.30--
$310.00Mar 19$82.90$86.70$84.80$69.40 09/15$50.55–$85.40$82.901
$310.00Dec 17$87.50$92.00$89.75$79.00 08/05$60.00–$90.75$87.5013
$140.00Oct 16$0.00$2.15$1.08--$1.08–$2.50--1
$140.00Dec 18$0.00$2.15$1.08--$1.08–$1.27--1
$140.00Jan 15$0.00$2.30$1.15--$1.13–$1.43--6
$135.00Jan 15$0.00$2.25$1.13--$1.10–$1.38--1
$135.00Mar 19$0.00$2.90$1.45--$1.18–$1.65--3
$320.00Oct 16$91.80$95.90$93.85$75.50 09/17$49.85–$94.25$91.80--
$320.00Dec 18$91.80$96.00$93.90$75.90 09/15$53.15–$94.20$91.80--
$320.00Jan 15$91.30$95.60$93.45$60.50 09/11$55.20–$94.25$91.30--
$130.00Jan 15$0.00$2.20$1.10--$1.08–$1.23--2

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 450
Total Puts 38
Put/Call Ratio 0.08
Net Difference 412

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 609
Total Puts 555
Average Put/Call Ratio 1.33
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