Tour v531
ASND
ASCENDIS PHARMA A/S
$228.41 +1.04%
$223.85 (-2.00%)🌙
as of 10/07 06:07 PM
(10/6 18:07) ◀
|
Wednesday, October 7, 2026 (6:07pm)
January 2026
|
▶
◀ 10/7 18:07

Option Volume

Detail
ℹ
Current (10/07) 414
Calls: 407 (98%)
Puts: 7 (2%)
Prior (10/06) 488
Calls: 450 (92%)
Puts: 38 (8%)
Current vs Prior -15.16%
Calls: -9.56% (Calls)
Puts: -81.58% (Puts)
Prior 7-Day Total 1,603
Calls: 1,029 (64%)
Puts: 574 (36%)
Prior 7-Day Average 229
Calls: 147 (64%)
Puts: 82 (36%)
Current vs Prior 7-Day Avg +80.79%
Calls: +176.87%
Puts: -91.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $442.3K
Calls: $436.6K (99%)
Puts: $5.7K (1%)
Prior (10/06) $224.7K
Calls: $187.5K (83%)
Puts: $37.2K (17%)
Current vs Prior +96.84%
Calls: +132.83%
Puts: -84.73%
Prior 7-Day Total $1.46M
Calls: $893.4K (61%)
Puts: $563.2K (39%)
Prior 7-Day Average $208.1K
Calls: $127.6K (61%)
Puts: $80.5K (39%)
Current vs Prior 7-Day Avg +112.56%
Calls: +242.09%
Puts: -92.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.02
Prior (10/06) 0.08
Current vs Prior -79.63%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -98.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 11,221
Calls: 7,262 (65%)
Puts: 3,959 (35%)
Prior (10/06) 10,912
Calls: 6,826 (63%)
Puts: 4,086 (37%)
Current vs Prior +2.83%
Prior 7-Day Total 46,263
Calls: 29,869 (65%)
Puts: 16,394 (35%)
Prior 7-Day Average 6,609
Calls: 4,267 (65%)
Puts: 2,342 (35%)
Current vs Prior 7-Day Avg +69.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.07% | 13.35%7.07% | 13.35%
Prior 7.19% | 13.74%7.19% | 13.74%
Current vs Prior -1.64% | -2.79%-1.64% | -2.79%
Prior 7-Day Avg 8.61% | 14.78%8.61% | 14.78%
Current vs 7-Day Avg -17.85% | -9.65%-17.85% | -9.65%
Prior 7-Day Eod 7.19% | 13.74%7.19% | 13.74%
Current vs 7-Day Eod -1.64% | -2.79%-1.64% | -2.79%
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 99% of dollar volume in calls ($436.6K) vs puts ($5.7K). Elevated premium activity with dollar volume up 97% vs prior. Dollar volume significantly above 7-day average (113% higher). Volume explosion - 81% above 7-day average (414 vs avg 229).

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

📈 Options Analysis

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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.75, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1631.6036.00$33.8013.0%--0.9078
$200.00Oct 1626.7031.00$28.8514.9%--0.8947
$220.00Oct 168.6012.10$10.3533.8%--0.7474
$230.00Nov 2010.5014.20$12.3530.0%--0.5115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1629.7033.50$31.6012.0%--0.8996
$250.00Oct 1620.0023.90$21.9517.8%10.8674
$240.00Oct 1611.1014.50$12.8026.6%--0.78252
$240.00Nov 2016.8020.50$18.6519.8%--0.6120
$230.00Oct 164.007.60$5.8062.1%60.54195

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 21, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 160.002.50$1.25200.0%30.11143
$260.00Nov 201.054.90$2.98129.2%30.1920
$230.00Oct 162.506.10$4.3083.7%20.46292
$240.00Oct 160.003.50$1.75200.0%20.22385
$240.00Nov 206.3010.10$8.2046.3%20.3916
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 164.007.60$5.8062.1%60.54195
$250.00Oct 1620.0023.90$21.9517.8%10.8674

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. 14 found (best R:R 22.81, avg 10.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$0.42$9.58$0.4222%22.81$240.42
$260.00$270.00Nov 20$0.91$9.09$0.9119%9.99$260.91
$240.00$250.00Nov 20$2.85$7.15$2.8539%2.51$242.85
$220.00$230.00Oct 16$6.05$3.95$6.0574%0.65$226.05
$230.00$240.00Oct 16$2.55$7.45$2.5546%2.92$232.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$0.63$9.37$0.6326%14.87$219.37
$210.00$200.00Oct 16$0.17$9.83$0.1715%57.82$209.83
$200.00$190.00Nov 20$0.93$9.07$0.9315%9.75$199.07
$230.00$220.00Oct 16$3.67$6.33$3.6754%1.72$226.33
$240.00$230.00Nov 20$5.80$4.20$5.8061%0.72$234.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.31, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Nov 20$2.37$2.37$7.6372%0.31$252.37
$260.00$270.00Oct 16$0.65$0.65$9.3589%0.07$260.65
$230.00$240.00Nov 20$4.15$4.15$5.8549%0.71$234.15
$230.00$240.00Oct 16$2.55$2.55$7.4554%0.34$232.55
$240.00$250.00Nov 20$2.85$2.85$7.1561%0.40$242.85
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Nov 20$0.93$0.93$9.0785%0.10$199.07
$210.00$200.00Oct 16$0.17$0.17$9.8385%0.02$209.83
$220.00$210.00Oct 16$0.63$0.63$9.3774%0.07$219.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.55, cheapest $7.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$8.0535.8%41.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$7.0535.8%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.42% of stock, avg 8.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 16$4.30$5.80$10.10$219.90$240.104.42%
$220.00Oct 16$10.35$2.13$12.48$207.52$232.485.46%
$240.00Oct 16$1.75$12.80$14.55$225.45$254.556.37%
$250.00Oct 16$1.33$21.95$23.28$226.72$273.2810.19%
$230.00Nov 20$12.35$12.85$25.20$204.80$255.2011.03%
$240.00Nov 20$8.20$18.65$26.85$213.15$266.8511.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.80% of stock, avg 2.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Oct 16$0.60$1.23$1.83$188.17$271.83
$270.00$195.00Oct 16$0.60$1.27$1.87$193.13$271.87
$270.00$200.00Oct 16$0.60$1.33$1.93$198.07$271.93
$270.00$210.00Oct 16$0.60$1.50$2.10$207.90$272.10
$260.00$195.00Oct 16$1.25$1.27$2.52$192.48$262.52
$260.00$190.00Oct 16$1.25$1.23$2.48$187.52$262.48
$260.00$200.00Oct 16$1.25$1.33$2.58$197.42$262.58
$250.00$190.00Oct 16$1.33$1.23$2.56$187.44$252.56
$250.00$195.00Oct 16$1.33$1.27$2.60$192.40$252.60
$250.00$200.00Oct 16$1.33$1.33$2.66$197.34$252.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.49, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/200250/260Nov 20$3.30$6.7057%0.49$196.70$253.30
190/200260/270Nov 20$1.84$8.1666%0.23$198.16$261.84
200/210260/270Oct 16$0.82$9.1874%0.09$209.18$260.82
210/220260/270Oct 16$1.28$8.7263%0.15$218.72$261.28
200/210240/250Oct 16$0.59$9.4163%0.06$209.41$240.59
210/220240/250Oct 16$1.05$8.9552%0.12$218.95$241.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 19.83, cheapest $0.34)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.48$9.5220%19.83
$240.00$250.00$260.00Oct 16$0.34$9.6611%28.41
$220.00$230.00$240.00Oct 16$3.50$6.5052%1.86
$230.00$240.00$250.00Nov 20$1.30$8.7022%6.69
$230.00$240.00$250.00Oct 16$2.13$7.8732%3.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.46$9.5415%20.74
$220.00$230.00$240.00Oct 16$3.33$6.6752%2.00
$240.00$250.00$260.00Oct 16$0.50$9.5011%19.00
$230.00$240.00$250.00Oct 16$2.15$7.8531%3.65
$210.00$220.00$230.00Oct 16$3.04$6.9639%2.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-3.65, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 20-$0.61$9.39
$240.00$250.001:2Nov 20-$2.50$7.50
$240.00$250.001:2Oct 16-$0.91$9.09
$230.00$240.001:2Nov 20-$4.05$5.95
$260.00$270.001:2Nov 20-$1.16$8.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$3.65$6.35
$220.00$210.001:2Oct 16-$0.87$9.13
$200.00$190.001:2Nov 20-$0.72$9.28
$210.00$200.001:2Oct 16-$1.16$8.84
$200.00$195.001:2Oct 16-$1.21$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.60%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$10.500.510.7%4.60%5.29%--15
$240.00Nov 20$6.300.395.1%2.76%7.83%216
$250.00Nov 20$3.500.289.4%1.53%10.98%235
$260.00Nov 20$1.050.1913.8%0.46%14.29%320
$230.00Oct 16$2.500.460.7%1.09%1.79%2292

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 $190.00 12-17 call last traded $76.87 on 09/17 (now $64.00/$67.50) — try a limit near $65.75. Also watch the $150.00 12-18 call last traded $79.20 on 09/30 (now $77.60/$82.00) — try a limit near $79.20; the $195.00 12-17 call last traded $62.90 on 09/24 (now $61.00/$64.50) — try a limit near $62.75. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $81.20/$85.50) — try a limit near $81.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$2.50$6.10$4.30$6.10 10/01$4.30–$42.50$4.30292
$230.00Nov 20$10.50$14.20$12.35$16.00 09/28$11.90–$22.80$12.3515
$230.00Dec 18$13.70$18.10$15.90$16.70 10/02$15.10–$49.30$15.9032
$230.00Jan 15$17.50$21.20$19.35--$18.85–$51.85$17.502
$230.00Mar 19$23.90$28.20$26.05--$25.35–$57.40$23.906
$230.00Apr 16$26.10$30.60$28.35$35.87 09/15$27.35–$59.15$28.351
$230.00Dec 17$42.00$47.00$44.50$54.74 09/17$43.50–$73.75$44.503
$220.00Oct 16$8.60$12.10$10.35$24.65 09/16$9.50–$51.90$10.3574
$220.00Nov 20$15.50$19.80$17.65$18.00 09/29$17.15–$28.95$17.656
$220.00Dec 18$19.00$23.20$21.10$22.42 10/02$20.15–$57.25$21.104
$220.00Jan 15$22.60$26.30$24.45$40.80 09/16$24.00–$58.95$24.4588
$220.00Mar 19$28.90$33.20$31.05$32.50 09/29$30.25–$64.60$31.052
$220.00Apr 16$31.10$35.40$33.25$32.64 09/29$32.20–$66.20$32.641
$220.00Dec 17$47.00$52.00$49.50$61.20 09/16$48.00–$80.00$49.506
$240.00Oct 16$0.00$3.50$1.75$2.33 10/02$1.75–$34.10$1.75385
$240.00Nov 20$6.30$10.10$8.20$8.85 10/02$7.85–$17.40$8.2016
$240.00Dec 18$9.60$14.00$11.80$13.07 09/25$11.15–$41.65$11.8011
$240.00Mar 19$19.70$24.10$21.90$40.40 08/25$20.85–$50.75$21.901
$240.00Apr 16$21.90$26.40$24.15$30.98 09/15$23.25–$52.65$24.151
$240.00Dec 17$37.50$42.50$40.00$40.00 09/25$39.00–$68.00$40.001
$210.00Oct 16$16.90$21.10$19.00$53.40 08/31$17.80–$61.40$19.001
$210.00Dec 18$25.20$29.50$27.35$28.18 10/02$26.15–$65.50$27.3514
$210.00Jan 15$28.70$31.90$30.30$47.90 09/16$29.90–$67.30$30.302
$210.00Dec 17$52.00$57.00$54.50$65.04 09/21$53.00–$86.75$54.502
$250.00Oct 16$0.00$2.65$1.33$1.30 10/01$0.65–$25.85$1.301.2K
$250.00Nov 20$3.50$7.20$5.35$7.40 09/29$5.05–$12.80$5.3535
$250.00Dec 18$6.50$10.40$8.45$9.00 10/02$7.85–$35.30$8.45572
$250.00Jan 15$9.50$13.60$11.55$40.00 09/03$11.00–$38.10$11.5517
$250.00Mar 19$16.00$20.10$18.05$20.20 09/29$17.55–$44.45$18.053
$250.00Dec 17$33.50$38.50$36.00$61.17 09/08$35.00–$62.00$36.0012
$200.00Oct 16$26.70$31.00$28.85$38.50 09/15$27.40–$71.15$28.8547
$200.00Dec 18$32.40$36.60$34.50$46.70 09/17$33.30–$74.40$34.5062
$200.00Jan 15$35.50$39.10$37.30$48.20 09/15$36.35–$75.70$37.3020
$200.00Mar 19$40.80$45.00$42.90$65.52 08/25$42.30–$80.15$42.902
$200.00Apr 16$43.10$46.70$44.90$56.00 09/16$43.85–$81.30$44.905
$200.00Dec 17$57.50$62.50$60.00$59.92 09/25$59.00–$93.50$59.924
$260.00Oct 16$0.00$2.50$1.25$0.60 10/01$0.85–$19.60$0.60143
$260.00Nov 20$1.05$4.90$2.98$3.90 10/02$2.98–$9.30$2.9820
$260.00Dec 18$3.80$8.10$5.95$8.40 09/25$5.30–$29.30$5.956
$260.00Jan 15$6.50$10.80$8.65$10.45 09/30$8.30–$32.75$8.6560
$260.00Mar 19$12.90$16.80$14.85$15.60 09/29$14.25–$38.15$14.8513
$260.00Dec 17$30.00$35.00$32.50$39.47 09/18$31.50–$56.75$32.506
$195.00Oct 16$31.60$36.00$33.80$69.00 09/11$31.60–$76.15$33.8078
$195.00Dec 18$36.20$40.60$38.40$51.80 09/18$36.90–$78.90$38.409
$195.00Jan 15$39.10$42.80$40.95$53.45 09/15$40.15–$80.10$40.956
$195.00Apr 16$46.50$50.00$48.25$82.42 09/04$47.10–$85.15$48.251
$195.00Dec 17$61.00$64.50$62.75$62.90 09/24$61.75–$97.00$62.756
$190.00Oct 16$36.50$40.70$38.60$74.00 09/11$36.70–$81.20$38.601
$190.00Dec 18$40.50$44.80$42.65$56.00 09/18$41.15–$83.65$42.653
$190.00Dec 17$64.00$67.50$65.75$76.87 09/17$64.75–$100.75$65.7513
$270.00Oct 16$0.00$1.20$0.60$0.43 09/28$0.60–$13.95$0.43275
$270.00Nov 20$0.05$4.10$2.07$2.57 09/24$1.95–$6.40$2.0710
$270.00Dec 18$2.05$6.20$4.13$8.00 09/15$3.70–$24.10$4.1311
$270.00Jan 15$4.50$8.50$6.50$10.50 09/21$6.00–$27.80$6.50107
$270.00Mar 19$10.60$14.40$12.50$13.80 09/29$11.90–$33.50$12.507
$270.00Apr 16$12.50$16.30$14.40$38.20 09/03$13.80–$35.45$14.402
$270.00Dec 17$27.00$32.00$29.50$31.02 09/29$28.50–$51.75$29.5025
$185.00Dec 18$44.80$49.20$47.00$60.05 09/17$45.30–$88.20$47.001
$185.00Dec 17$66.50$71.50$69.00$81.70 09/16$67.75–$104.50$69.00--
$180.00Oct 16$46.40$50.90$48.65$84.00 09/11$46.40–$91.10$48.651
$180.00Nov 20$47.60$52.00$49.80$52.65 09/28$47.75–$61.90$49.801
$180.00Dec 18$49.10$53.30$51.20--$49.70–$93.05$49.103
$180.00Jan 15$51.50$54.90$53.20$86.30 08/31$51.30–$94.05$53.201
$180.00Dec 17$69.50$74.50$72.00$85.00 09/16$70.50–$108.25$72.001
$280.00Oct 16$0.00$2.30$1.15$0.25 10/02$0.33–$9.45$0.25296
$280.00Nov 20$0.00$2.90$1.45$1.75 09/29$1.45–$4.68$1.4513
$280.00Dec 18$0.80$4.90$2.85$8.60 09/17$2.55–$19.00$2.85219
$280.00Jan 15$2.50$6.40$4.45$4.50 10/02$4.40–$22.90$4.453
$280.00Mar 19$8.10$12.00$10.05$10.60 09/29$9.70–$28.35$10.05271
$280.00Dec 17$24.00$29.00$26.50$32.80 09/15$25.50–$46.75$26.5014
$175.00Oct 16$51.40$55.90$53.65$89.00 09/11$51.55–$95.95$53.651
$175.00Nov 20$52.40$56.80$54.60$57.60 09/28$52.75–$66.55$54.60--
$175.00Dec 18$53.60$58.00$55.80--$53.95–$97.90$53.603
$175.00Apr 16$60.70$65.10$62.90$99.43 09/04$61.40–$101.70$62.901
$175.00Dec 17$73.00$78.00$75.50$89.60 09/16$73.50–$111.75$75.501
$170.00Oct 16$56.40$60.90$58.65$55.30 09/24$56.45–$100.95$56.402
$170.00Dec 18$58.40$62.70$60.55$63.05 09/28$58.65–$102.65$60.558
$170.00Jan 15$59.70$64.20$61.95--$60.00–$103.60$59.701
$170.00Dec 17$76.00$81.00$78.50$82.00 09/28$77.00–$115.50$78.5056
$290.00Oct 16$0.00$2.25$1.13$0.93 09/29$0.40–$6.10$0.9351
$290.00Nov 20$0.00$2.55$1.27$1.35 09/28$1.27–$3.23$1.2734
$290.00Dec 18$0.05$3.90$1.98$10.99 09/11$1.85–$15.00$1.9863
$290.00Jan 15$1.25$5.30$3.28--$2.95–$19.00$1.254
$290.00Mar 19$6.30$10.10$8.20$8.90 09/28$7.85–$24.10$8.203
$290.00Dec 17$21.50$26.50$24.00$30.40 09/21$23.00–$42.50$24.0022
$165.00Oct 16$61.40$65.60$63.50$99.00 09/11$61.45–$105.95$63.501
$160.00Oct 16$66.40$70.80$68.60$85.50 09/17$66.35–$111.10$68.603
$160.00Dec 18$67.80$72.30$70.05$81.15 09/21$68.10–$112.45$70.0524
$160.00Dec 17$83.00$88.00$85.50$100.60 09/16$84.00–$124.00$85.501
$160.00Jan 15$69.50$73.00$71.25--$70.00–$71.25$69.501
$300.00Oct 16$0.00$2.20$1.10$4.10 08/31$1.08–$3.55$1.1018
$300.00Nov 20$0.00$2.35$1.18$1.05 09/28$0.88–$2.25$1.0510
$300.00Dec 18$0.55$2.00$1.27$1.55 10/02$1.15–$11.10$1.27436
$300.00Jan 15$0.35$4.50$2.42$7.00 09/16$2.13–$15.10$2.427
$300.00Mar 19$4.80$8.90$6.85$17.48 09/14$6.30–$20.10$6.856
$300.00Dec 17$19.00$24.00$21.50$21.50 09/25$20.50–$38.50$21.506
$155.00Oct 16$71.30$75.70$73.50$90.40 09/15$71.40–$116.10$73.502
$150.00Oct 16$76.30$80.80$78.55--$76.30–$120.95$76.309
$150.00Dec 18$77.60$82.00$79.80$79.20 09/30$77.80–$122.20$79.207
$150.00Dec 17$90.50$95.50$93.00--$91.50–$132.50$90.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$4.00$7.60$5.80$8.13 10/02$1.95–$10.70$5.80195
$230.00Nov 20$10.90$14.80$12.85$14.00 09/28$11.10–$16.75$12.8529
$230.00Dec 18$13.80$17.80$15.80$14.00 09/17$6.45–$18.90$14.005
$230.00Jan 15$16.40$20.40$18.40$9.97 08/31$8.30–$21.65$16.4018
$230.00Mar 19$21.20$25.50$23.35$25.08 10/02$12.15–$26.25$23.3550
$230.00Apr 16$22.80$26.90$24.85$22.32 09/16$13.05–$27.50$22.8011
$220.00Oct 16$0.05$4.20$2.13$3.89 09/30$1.50–$5.75$2.13227
$220.00Dec 18$8.90$12.80$10.85$14.25 09/25$4.35–$14.10$10.8517
$220.00Jan 15$11.60$15.50$13.55$11.90 09/16$5.90–$16.75$11.90377
$220.00Dec 17$26.50$31.50$29.00$29.50 09/15$17.50–$31.25$29.0063
$240.00Oct 16$11.10$14.50$12.80$14.20 10/02$2.90–$16.80$12.80252
$240.00Nov 20$16.80$20.50$18.65$19.70 09/28$15.35–$22.70$18.6520
$240.00Dec 18$19.50$23.70$21.60$15.78 09/16$9.20–$24.95$19.502
$240.00Jan 15$22.70$26.10$24.40$12.40 09/09$11.35–$27.55$22.703
$240.00Mar 19$27.00$31.00$29.00$31.38 09/25$15.25–$31.85$29.004
$240.00Dec 17$37.00$42.00$39.50$37.50 09/16$24.70–$41.75$37.506
$210.00Oct 16$0.00$3.00$1.50$1.75 10/02$1.05–$2.63$1.5075
$210.00Nov 20$2.65$6.60$4.63$5.80 09/30$4.60–$7.70$4.631
$210.00Dec 18$5.10$9.20$7.15$7.00 09/17$2.90–$10.15$7.00606
$210.00Jan 15$7.60$11.50$9.55$4.45 09/08$4.20–$12.65$7.601
$210.00Mar 19$12.20$16.20$14.20$15.00 09/28$7.05–$16.40$14.206
$210.00Dec 17$22.00$27.00$24.50--$14.50–$26.75$22.001
$250.00Oct 16$20.00$23.90$21.95$24.58 10/02$5.25–$25.15$21.9574
$250.00Nov 20$23.80$27.40$25.60$19.60 09/18$20.95–$29.35$23.803
$250.00Dec 18$26.10$30.30$28.20$31.75 09/25$12.30–$31.90$28.20206
$250.00Jan 15$28.40$32.60$30.50$26.60 08/14$14.90–$33.85$28.40325
$250.00Dec 17$43.00$48.00$45.50$39.40 09/16$28.75–$47.50$43.005
$200.00Oct 16$0.00$2.65$1.33$0.55 10/01$0.60–$2.73$0.5589
$200.00Nov 20$0.55$4.60$2.58$3.70 09/30$2.58–$4.65$2.5813
$200.00Dec 18$2.70$6.60$4.65$4.00 09/21$2.08–$7.05$4.0025
$200.00Jan 15$4.40$8.40$6.40$2.55 09/04$3.15–$9.00$4.402
$200.00Mar 19$8.50$12.60$10.55$9.50 09/17$5.35–$12.70$9.50502
$200.00Apr 16$9.80$13.80$11.80$12.60 09/28$5.70–$14.15$11.8016
$200.00Dec 17$17.50$22.50$20.00$20.12 09/16$11.75–$22.50$20.0021
$260.00Oct 16$29.70$33.50$31.60$20.30 09/17$8.50–$34.45$29.7096
$260.00Dec 18$33.70$37.90$35.80$31.23 09/16$16.35–$39.05$33.703
$260.00Jan 15$35.50$39.80$37.65$35.40 09/15$18.85–$40.95$35.502
$260.00Apr 16$41.60$45.50$43.55$38.50 09/16$24.25–$45.90$41.6011
$260.00Dec 17$49.00$54.00$51.50$33.62 09/03$33.25–$53.75$49.002
$195.00Oct 16$0.00$2.55$1.27$0.45 09/28$0.40–$1.45$0.4516
$195.00Nov 20$0.00$4.00$2.00$2.78 09/17$2.00–$3.58$2.001
$195.00Dec 18$1.55$5.60$3.58--$1.85–$5.60$1.551
$195.00Mar 19$6.90$11.00$8.95--$8.95–$9.70$6.90227
$190.00Oct 16$0.00$2.45$1.23$0.20 10/01$0.57–$1.35$0.2062
$190.00Nov 20$0.00$3.30$1.65$2.73 09/24$1.65–$3.10$1.6510
$190.00Dec 18$0.60$4.80$2.70$3.33 09/17$1.65–$4.20$2.708
$190.00Jan 15$2.30$6.10$4.20$1.70 09/08$2.15–$6.45$2.3061
$190.00Dec 17$14.00$19.00$16.50$9.50 09/03$9.50–$18.50$14.0011
$270.00Oct 16$39.60$43.40$41.50$36.60 09/15$12.80–$44.25$39.60--
$270.00Jan 15$43.50$47.70$45.60$42.60 09/15$23.75–$48.80$43.505
$270.00Apr 16$48.70$53.00$50.85$29.28 09/08$28.75–$53.10$48.702
$270.00Dec 17$56.00$61.00$58.50$54.30 09/16$37.75–$60.50$56.0017
$185.00Dec 18$0.05$4.30$2.17$2.75 09/17$1.65–$3.38$2.173
$185.00Mar 19$4.60$8.50$6.55$7.30 10/02$3.18–$8.15$6.551
$185.00Dec 17$12.00$17.00$14.50--$8.50–$17.00$12.002
$180.00Nov 20$0.00$2.85$1.43$0.75 09/17$0.88–$2.00$0.751
$180.00Dec 18$0.00$3.60$1.80$2.69 09/25$1.50–$2.65$1.805
$280.00Oct 16$49.50$53.90$51.70$40.80 09/15$18.55–$54.25$49.50--
$280.00Jan 15$52.00$56.10$54.05$46.80 09/16$28.85–$57.00$52.001
$280.00Dec 17$63.00$68.00$65.50$59.20 09/21$43.00–$67.50$63.001
$175.00Oct 16$0.00$2.30$1.15--$1.10–$1.80--1
$175.00Nov 20$0.00$2.60$1.30$0.80 09/28$0.78–$1.70$0.8010
$175.00Dec 18$0.00$3.50$1.75$2.92 08/05$1.40–$2.40$1.757
$175.00Mar 19$2.45$6.50$4.47$2.35 09/01$2.13–$5.80$2.451
$175.00Dec 17$9.00$14.00$11.50$5.00 09/10$6.50–$13.50$9.0013
$170.00Oct 16$0.00$2.25$1.13--$1.08–$1.80--1
$170.00Dec 18$0.00$3.10$1.55$1.68 09/16$1.33–$2.03$1.5513
$170.00Mar 19$1.60$5.80$3.70$4.30 10/02$1.83–$4.75$3.701
$170.00Dec 17$7.50$12.50$10.00$5.62 09/03$5.60–$12.00$7.501
$290.00Oct 16$59.70$63.80$61.75$30.80 09/14$25.10–$64.25$59.70--
$290.00Jan 15$60.70$65.00$62.85$54.50 09/16$34.75–$65.80$60.701
$290.00Apr 16$64.60$68.90$66.75$53.24 09/16$39.45–$68.85$64.601
$290.00Dec 17$70.50$75.50$73.00$47.50 09/03$48.25–$75.00$70.5010
$165.00Dec 18$0.00$2.75$1.38$1.43 09/16$1.27–$1.70$1.383
$165.00Mar 19$1.10$4.90$3.00--$1.85–$4.08$1.101
$165.00Apr 16$1.45$5.70$3.58$3.69 09/16$1.80–$4.53$3.581
$160.00Oct 16$0.00$2.20$1.10--$1.08–$1.70--3
$160.00Mar 19$0.50$4.70$2.60--$1.65–$3.38$0.501
$300.00Oct 16$69.70$73.80$71.75$55.50 09/17$32.45–$74.25$69.70--
$300.00Dec 18$69.80$73.80$71.80$58.30 09/15$38.65–$74.50$69.802
$155.00Mar 19$0.05$4.40$2.23--$1.55–$2.83$0.051
$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$0.00$3.90$1.95$1.80 10/02$1.43–$2.38$1.80--
$310.00Oct 16$79.70$83.80$81.75$47.50 09/11$40.90–$84.25$79.70--
$310.00Dec 18$79.50$83.90$81.70$66.50 09/15$45.80–$84.25$79.50--
$310.00Mar 19$81.20$85.50$83.35$69.40 09/15$50.80–$85.40$81.201
$310.00Dec 17$86.00$91.00$88.50$79.00 08/05$60.50–$90.75$86.0013
$145.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--2
$145.00Jan 15$0.00$2.55$1.27--$1.15–$1.50--1
$145.00Dec 17$2.50$7.50$5.00$3.10 08/31$2.70–$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--$1.08–$1.27--1
$140.00Jan 15$0.00$2.40$1.20--$1.13–$1.43--6
$320.00Oct 16$89.70$93.80$91.75$75.50 09/17$50.30–$94.25$89.70--
$320.00Dec 18$89.70$93.80$91.75$75.90 09/15$53.65–$94.20$89.70--
$320.00Jan 15$89.50$93.90$91.70$60.50 09/11$55.35–$94.25$89.50--
$135.00Jan 15$0.00$2.35$1.18--$1.10–$1.38--1
$135.00Mar 19$0.00$2.90$1.45--$1.20–$1.65--3
$130.00Jan 15$0.00$2.25$1.13--$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 407
Total Puts 7
Put/Call Ratio 0.02
Net Difference 400

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,029
Total Puts 574
Average Put/Call Ratio 1.25
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