Tour v531
ASND
ASCENDIS PHARMA A/S
$222.69 -2.50%
$222.52 (-0.08%)🌙
as of 10/08 06:07 PM
(10/7 18:07) ◀
|
Thursday, October 8, 2026 (6:07pm)
January 2026
|
▶ (10/12 18:06)
◀ 10/8 18:07 ▶

Option Volume

Detail
ℹ
Current (10/08) 574
Calls: 569 (99%)
Puts: 5 (1%)
Prior (10/07) 414
Calls: 407 (98%)
Puts: 7 (2%)
Current vs Prior +38.65%
Calls: +39.80% (Calls)
Puts: -28.57% (Puts)
Prior 7-Day Total 1,772
Calls: 1,291 (73%)
Puts: 481 (27%)
Prior 7-Day Average 253
Calls: 184 (73%)
Puts: 68 (27%)
Current vs Prior 7-Day Avg +126.75%
Calls: +208.52%
Puts: -92.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $641.0K
Calls: $637.0K (99%)
Puts: $4.0K (1%)
Prior (10/07) $442.3K
Calls: $436.6K (99%)
Puts: $5.7K (1%)
Current vs Prior +44.92%
Calls: +45.89%
Puts: -30.31%
Prior 7-Day Total $1.64M
Calls: $1.13M (69%)
Puts: $508.6K (31%)
Prior 7-Day Average $233.8K
Calls: $161.1K (69%)
Puts: $72.7K (31%)
Current vs Prior 7-Day Avg +174.18%
Calls: +295.35%
Puts: -94.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.01
Prior (10/07) 0.02
Current vs Prior -48.91%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -99.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 11,472
Calls: 7,520 (66%)
Puts: 3,952 (34%)
Prior (10/07) 11,221
Calls: 7,262 (65%)
Puts: 3,959 (35%)
Current vs Prior +2.24%
Prior 7-Day Total 55,234
Calls: 35,248 (64%)
Puts: 19,986 (36%)
Prior 7-Day Average 7,890
Calls: 5,035 (64%)
Puts: 2,855 (36%)
Current vs Prior 7-Day Avg +45.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.25% | 14.21%7.25% | 14.21%
Prior 7.07% | 13.35%7.07% | 13.35%
Current vs Prior +2.57% | +6.44%+2.57% | +6.44%
Prior 7-Day Avg 8.24% | 14.37%8.24% | 14.37%
Current vs 7-Day Avg -12.01% | -1.10%-12.01% | -1.10%
Prior 7-Day Eod 7.07% | 13.35%7.07% | 13.35%
Current vs 7-Day Eod +2.57% | +6.44%+2.57% | +6.44%
Sentiment BEARISHBEARISH

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 ($637.0K) vs puts ($4.0K). Dollar volume significantly above 7-day average (174% higher). Volume explosion - 127% above 7-day average (574 vs avg 253). Extreme bullish P/C ratio of 0.01 - heavy call buying (569 calls vs 5 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 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 0.77, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1626.1030.30$28.2014.9%--0.9178
$200.00Oct 1621.2025.40$23.3018.0%--0.8847
$220.00Oct 164.808.90$6.8559.9%--0.6174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1635.3039.30$37.3010.7%--0.9196
$250.00Oct 1625.5029.20$27.3513.5%--0.8773
$240.00Oct 1615.7019.80$17.7523.1%--0.84252
$230.00Oct 167.3011.30$9.3043.0%10.68189
$240.00Nov 2021.1025.10$23.1017.3%--0.6620

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 564, top 554)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 209.6012.40$11.0025.5%5540.4615
$240.00Nov 205.409.10$7.2551.0%30.3417
$230.00Oct 161.504.40$2.9598.3%10.33294
$260.00Nov 201.005.10$3.05134.4%10.1819
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 161.705.60$3.65106.8%20.40227
$230.00Oct 167.3011.30$9.3043.0%10.68189
$210.00Nov 205.207.70$6.4538.8%10.311
$230.00Nov 2014.6018.40$16.5023.0%10.5529

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 12.1%, max 13.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Oct 16Nov 2049.7%44.7%11.2%3400
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 16Nov 2045.6%40.1%13.9%176
$240.00Oct 16Nov 2049.7%44.7%11.2%--272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 65.67, avg 10.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Oct 16$0.37$9.63$0.3713%26.03$250.37
$220.00$230.00Oct 16$3.90$6.10$3.9061%1.56$223.90
$230.00$240.00Oct 16$1.55$8.45$1.5533%5.45$231.55
$250.00$260.00Nov 20$1.58$8.42$1.5825%5.33$251.58
$240.00$250.00Nov 20$2.62$7.38$2.6234%2.82$242.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$0.15$9.85$0.1518%65.67$209.85
$200.00$195.00Oct 16$0.20$4.80$0.2012%24.00$199.80
$220.00$210.00Oct 16$2.17$7.83$2.1740%3.61$217.83
$210.00$200.00Nov 20$2.27$7.73$2.2731%3.41$207.73
$230.00$220.00Oct 16$5.65$4.35$5.6568%0.77$224.35

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 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$3.75$3.75$6.2554%0.60$233.75
$240.00$250.00Nov 20$2.62$2.62$7.3866%0.36$242.62
$250.00$260.00Nov 20$1.58$1.58$8.4275%0.19$251.58
$230.00$240.00Oct 16$1.55$1.55$8.4567%0.18$231.55
$250.00$260.00Oct 16$0.37$0.37$9.6387%0.04$250.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Nov 20$2.38$2.38$7.6279%0.31$197.62
$210.00$200.00Nov 20$2.27$2.27$7.7369%0.29$207.73
$220.00$210.00Oct 16$2.17$2.17$7.8360%0.28$217.83
$200.00$195.00Oct 16$0.20$0.20$4.8088%0.04$199.80
$210.00$200.00Oct 16$0.15$0.15$9.8582%0.02$209.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.62, cheapest $7.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$8.0543.5%45.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$7.2043.5%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.72% of stock, avg 8.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$6.85$3.65$10.50$209.50$230.504.72%
$230.00Oct 16$2.95$9.30$12.25$217.75$242.255.50%
$240.00Oct 16$1.40$17.75$19.15$220.85$259.158.60%
$230.00Nov 20$11.00$16.50$27.50$202.50$257.5012.35%
$240.00Nov 20$7.25$23.10$30.35$209.65$270.3513.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.95% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Oct 16$0.98$1.13$2.11$187.89$262.11
$260.00$195.00Oct 16$0.98$1.13$2.11$192.89$262.11
$260.00$200.00Oct 16$0.98$1.33$2.31$197.69$262.31
$250.00$195.00Oct 16$1.35$1.13$2.48$192.52$252.48
$250.00$190.00Oct 16$1.35$1.13$2.48$187.52$252.48
$260.00$210.00Oct 16$0.98$1.48$2.46$207.54$262.46
$250.00$200.00Oct 16$1.35$1.33$2.68$197.32$252.68
$240.00$195.00Oct 16$1.40$1.13$2.53$192.47$242.53
$240.00$190.00Oct 16$1.40$1.13$2.53$187.47$242.53
$240.00$200.00Oct 16$1.40$1.33$2.73$197.27$242.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.00, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/200240/250Nov 20$5.00$5.0045%1.00$195.00$245.00
190/200250/260Nov 20$3.96$6.0454%0.66$196.04$253.96
200/210240/250Nov 20$4.89$5.1135%0.96$205.11$244.89
200/210250/260Nov 20$3.85$6.1544%0.63$206.15$253.85
195/200250/260Oct 16$0.57$9.4375%0.06$199.43$250.57
200/210250/260Oct 16$0.52$9.4869%0.05$209.48$250.52
195/200230/240Oct 16$1.75$8.2555%0.21$198.25$231.75
200/210230/240Oct 16$1.70$8.3050%0.20$208.30$231.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 3.26, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$2.35$7.6544%3.26
$230.00$240.00$250.00Nov 20$1.13$8.8721%7.85
$240.00$250.00$260.00Nov 20$1.04$8.9617%8.62
$230.00$240.00$250.00Oct 16$1.50$8.5020%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$2.80$7.2044%2.57
$240.00$250.00$260.00Oct 16$0.35$9.657%27.57
$230.00$240.00$250.00Oct 16$1.15$8.8520%7.70
$210.00$220.00$230.00Oct 16$3.48$6.5250%1.87
$190.00$195.00$200.00Oct 16$0.20$4.803%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.85, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Nov 20-$2.01$7.99
$250.00$260.001:2Nov 20-$1.47$8.53
$230.00$240.001:2Nov 20-$3.50$6.50
$250.00$260.001:2Oct 16-$0.61$9.39
$240.00$250.001:2Oct 16-$1.30$8.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Oct 16-$0.85$9.15
$250.00$240.001:2Oct 16-$8.15$1.85
$210.00$200.001:2Nov 20-$1.91$8.09
$210.00$200.001:2Oct 16-$1.18$8.82
$200.00$195.001:2Oct 16-$0.93$4.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.31%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$9.600.463.3%4.31%7.59%55415
$240.00Nov 20$5.400.347.8%2.42%10.20%317
$250.00Nov 20$2.650.2512.3%1.19%13.45%--35
$260.00Nov 20$1.000.1816.8%0.45%17.20%119
$230.00Oct 16$1.500.333.3%0.67%3.96%1294

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, 171 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 $72.30/$76.30) — try a limit near $74.30. Also watch the $160.00 12-18 call last traded $81.15 on 09/21 (now $62.70/$66.60) — try a limit near $64.65; the $160.00 12-17 call last traded $100.60 on 09/16 (now $78.50/$83.50) — try a limit near $81.00. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $86.50/$90.50) — try a limit near $86.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$4.80$8.90$6.85$24.65 09/16$6.85–$46.15$6.8574
$220.00Nov 20$13.10$17.20$15.15$18.00 09/29$15.15–$28.95$15.156
$220.00Dec 18$16.40$20.50$18.45$22.42 10/02$18.45–$51.95$18.454
$220.00Jan 15$19.70$23.60$21.65$40.80 09/16$21.65–$54.85$21.6590
$220.00Mar 19$25.80$29.80$27.80$32.50 09/29$27.80–$60.05$27.802
$220.00Apr 16$28.50$32.50$30.50$32.64 09/29$30.50–$61.60$30.501
$220.00Dec 17$43.00$48.00$45.50$61.20 09/16$45.50–$76.25$45.506
$230.00Oct 16$1.50$4.40$2.95$6.10 10/01$2.95–$37.00$2.95294
$230.00Nov 20$9.60$12.40$11.00$16.00 09/28$11.00–$22.80$11.0015
$230.00Dec 18$12.00$16.00$14.00$16.70 10/02$14.00–$44.15$14.0032
$230.00Jan 15$15.10$19.00$17.05--$17.05–$47.35$15.105
$230.00Mar 19$21.00$25.30$23.15--$23.15–$53.05$21.006
$230.00Apr 16$23.50$27.70$25.60$35.87 09/15$25.60–$54.70$25.601
$230.00Dec 17$38.50$43.50$41.00$54.74 09/17$41.00–$70.25$41.003
$210.00Oct 16$12.00$16.00$14.00$53.40 08/31$14.00–$56.05$14.001
$210.00Dec 18$21.90$26.10$24.00$28.18 10/02$24.00–$60.10$24.0014
$210.00Jan 15$25.00$29.00$27.00$47.90 09/16$27.00–$62.60$27.003
$210.00Dec 17$48.00$53.00$50.50$65.04 09/21$50.50–$82.50$50.502
$240.00Oct 16$0.00$2.80$1.40$2.33 10/02$1.40–$28.00$1.40383
$240.00Nov 20$5.40$9.10$7.25$8.85 10/02$7.25–$17.40$7.2517
$240.00Dec 18$8.30$12.10$10.20$13.07 09/25$10.20–$37.15$10.2011
$240.00Mar 19$17.00$21.10$19.05$40.40 08/25$19.05–$46.45$19.051
$240.00Apr 16$19.00$23.40$21.20$30.98 09/15$21.20–$48.35$21.201
$240.00Dec 17$34.50$39.50$37.00$40.00 09/25$37.00–$64.25$37.001
$200.00Oct 16$21.20$25.40$23.30$38.50 09/15$23.30–$65.60$23.3047
$200.00Dec 18$28.50$32.70$30.60$46.70 09/17$30.60–$69.05$30.6062
$200.00Jan 15$31.50$35.30$33.40$48.20 09/15$33.40–$71.00$33.4021
$200.00Mar 19$37.00$41.00$39.00$65.52 08/25$39.00–$75.15$39.002
$200.00Apr 16$39.20$43.10$41.15$56.00 09/16$41.15–$76.60$41.155
$200.00Dec 17$53.50$58.50$56.00$59.92 09/25$56.00–$89.00$56.004
$250.00Oct 16$0.00$2.70$1.35$1.30 10/01$0.65–$20.75$1.301.2K
$250.00Nov 20$2.65$6.60$4.63$7.40 09/29$4.63–$12.80$4.6335
$250.00Dec 18$5.40$9.30$7.35$9.00 10/02$7.35–$30.50$7.35572
$250.00Jan 15$8.90$12.00$10.45$40.00 09/03$10.45–$34.00$10.4517
$250.00Mar 19$13.80$17.60$15.70$20.20 09/29$15.70–$40.25$15.703
$250.00Dec 17$31.00$36.00$33.50$61.17 09/08$33.50–$58.75$33.5012
$195.00Oct 16$26.10$30.30$28.20$69.00 09/11$28.20–$70.55$28.2078
$195.00Dec 18$32.30$36.30$34.30$51.80 09/18$34.30–$73.45$34.309
$195.00Jan 15$34.70$38.70$36.70$53.45 09/15$36.70–$75.35$36.708
$195.00Apr 16$42.20$46.10$44.15$82.42 09/04$44.15–$80.40$44.151
$195.00Dec 17$56.00$61.00$58.50$62.90 09/24$58.50–$92.75$58.506
$190.00Oct 16$31.00$35.30$33.15$74.00 09/11$33.15–$75.50$33.151
$190.00Dec 18$36.00$40.20$38.10$56.00 09/18$38.10–$78.00$38.103
$190.00Dec 17$59.00$64.00$61.50$76.87 09/17$61.50–$96.25$61.5013
$190.00Jan 15$38.50$42.40$40.45--$40.45–$40.45—$38.503
$260.00Oct 16$0.05$1.90$0.98$0.60 10/01$0.85–$14.45$0.60141
$260.00Nov 20$1.00$5.10$3.05$3.90 10/02$2.98–$9.30$3.0519
$260.00Dec 18$3.10$7.20$5.15$8.40 09/25$5.15–$24.85$5.156
$260.00Jan 15$5.30$9.50$7.40$10.45 09/30$7.40–$28.45$7.4060
$260.00Mar 19$10.80$14.90$12.85$15.60 09/29$12.85–$34.60$12.8513
$260.00Dec 17$27.50$32.50$30.00$39.47 09/18$30.00–$53.75$30.006
$185.00Dec 18$40.20$44.20$42.20$60.05 09/17$42.20–$82.90$42.201
$185.00Dec 17$62.00$67.00$64.50$81.70 09/16$64.50–$99.75$64.50--
$185.00Jan 15$42.40$46.20$44.30--$44.30–$44.30—$42.403
$180.00Oct 16$40.90$45.20$43.05$84.00 09/11$43.05–$85.50$43.051
$180.00Nov 20$42.50$46.30$44.40$52.65 09/28$44.40–$61.90$44.401
$180.00Dec 18$44.30$48.30$46.30--$46.30–$87.50$44.303
$180.00Jan 15$46.30$50.20$48.25$86.30 08/31$48.25–$88.90$48.251
$180.00Dec 17$65.00$70.00$67.50$85.00 09/16$67.50–$103.50$67.501
$270.00Oct 16$0.00$2.40$1.20$0.43 09/28$0.60–$9.40$0.43275
$270.00Nov 20$0.00$4.10$2.05$2.57 09/24$1.95–$6.40$2.0510
$270.00Dec 18$1.75$5.80$3.78$8.00 09/15$3.70–$20.00$3.7811
$270.00Jan 15$3.30$7.60$5.45$10.50 09/21$5.45–$23.45$5.45107
$270.00Mar 19$8.50$12.70$10.60$13.80 09/29$10.60–$29.80$10.607
$270.00Apr 16$10.20$14.40$12.30$38.20 09/03$12.30–$31.90$12.302
$270.00Dec 17$24.50$29.50$27.00$31.02 09/29$27.00–$48.75$27.0025
$175.00Oct 16$46.20$50.20$48.20$89.00 09/11$48.20–$90.35$48.201
$175.00Nov 20$47.00$51.30$49.15$57.60 09/28$49.15–$66.55$49.15--
$175.00Dec 18$48.80$52.80$50.80--$50.80–$92.50$48.803
$175.00Apr 16$56.20$60.20$58.20$99.43 09/04$58.20–$97.30$58.201
$175.00Dec 17$68.50$73.50$71.00$89.60 09/16$71.00–$107.25$71.001
$170.00Oct 16$50.90$55.10$53.00$55.30 09/24$53.00–$95.30$53.002
$170.00Dec 18$53.40$57.30$55.35$63.05 09/28$55.35–$97.00$55.358
$170.00Jan 15$54.90$58.80$56.85--$56.85–$98.00$54.901
$170.00Dec 17$71.50$76.50$74.00$82.00 09/28$74.00–$111.25$74.0056
$280.00Oct 16$0.00$2.25$1.13$0.25 10/02$0.33–$6.10$0.25296
$280.00Nov 20$0.00$3.40$1.70$1.75 09/29$1.45–$4.68$1.7013
$280.00Dec 18$0.70$4.80$2.75$8.60 09/17$2.55–$15.55$2.75219
$280.00Jan 15$2.10$6.20$4.15$4.50 10/02$4.15–$19.20$4.153
$280.00Mar 19$6.60$10.80$8.70$10.60 09/29$8.70–$25.05$8.70544
$280.00Dec 17$21.50$26.50$24.00$32.80 09/15$24.00–$44.00$24.0014
$165.00Oct 16$55.80$60.10$57.95$99.00 09/11$57.95–$100.25$57.951
$160.00Oct 16$60.80$65.10$62.95$85.50 09/17$62.95–$105.40$62.953
$160.00Dec 18$62.70$66.60$64.65$81.15 09/21$64.65–$106.75$64.6524
$160.00Dec 17$78.50$83.50$81.00$100.60 09/16$81.00–$119.25$81.001
$160.00Jan 15$63.90$67.80$65.85--$65.85–$71.25$63.902
$290.00Oct 16$0.00$2.25$1.13$0.93 09/29$0.40–$3.73$0.9351
$290.00Nov 20$0.00$2.90$1.45$1.35 09/28$1.27–$3.23$1.3534
$290.00Dec 18$0.00$4.10$2.05$10.99 09/11$1.85–$11.35$2.0563
$290.00Jan 15$1.00$4.90$2.95--$2.95–$15.25$1.004
$290.00Mar 19$5.00$9.30$7.15$8.90 09/28$7.15–$20.90$7.153
$290.00Dec 17$19.00$24.00$21.50$30.40 09/21$21.50–$39.75$21.5022
$155.00Oct 16$65.80$70.10$67.95$90.40 09/15$67.95–$110.20$67.952
$150.00Oct 16$70.80$75.00$72.90--$72.90–$115.25$70.809
$150.00Dec 18$72.30$76.30$74.30$79.20 09/30$74.30–$116.40$74.307
$150.00Dec 17$86.00$91.00$88.50--$88.50–$127.25$86.001
$300.00Oct 16$0.00$2.25$1.13$4.10 08/31$1.08–$2.15$1.1318
$300.00Nov 20$0.00$2.65$1.33$1.05 09/28$0.88–$2.25$1.0510
$300.00Dec 18$0.40$1.85$1.13$1.55 10/02$1.13–$8.15$1.13396
$300.00Jan 15$0.20$4.40$2.30$7.00 09/16$2.13–$11.95$2.307
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$1.70$5.60$3.65$3.89 09/30$1.67–$5.75$3.65227
$220.00Dec 18$11.60$15.80$13.70$14.25 09/25$4.95–$14.10$13.7017
$220.00Jan 15$14.10$18.30$16.20$11.90 09/16$6.95–$16.75$14.10377
$220.00Dec 17$28.50$33.50$31.00$29.50 09/15$18.50–$31.25$29.5063
$230.00Oct 16$7.30$11.30$9.30$8.13 10/02$2.10–$10.70$8.13189
$230.00Nov 20$14.60$18.40$16.50$14.00 09/28$11.10–$16.75$14.6029
$230.00Dec 18$17.20$21.10$19.15$14.00 09/17$7.10–$19.15$17.205
$230.00Jan 15$19.50$23.70$21.60$9.97 08/31$9.40–$21.65$19.5018
$230.00Mar 19$24.00$27.90$25.95$25.08 10/02$13.15–$26.25$25.0850
$230.00Apr 16$25.60$29.80$27.70$22.32 09/16$14.30–$27.70$25.6011
$210.00Oct 16$0.00$2.95$1.48$1.75 10/02$1.05–$2.63$1.4875
$210.00Nov 20$5.20$7.70$6.45$5.80 09/30$4.60–$7.70$5.801
$210.00Dec 18$7.40$11.50$9.45$7.00 09/17$3.40–$10.15$7.40606
$210.00Jan 15$9.70$13.90$11.80$4.45 09/08$4.80–$12.65$9.701
$210.00Mar 19$14.10$18.20$16.15$15.00 09/28$7.95–$16.40$15.006
$210.00Dec 17$24.00$29.00$26.50--$15.25–$26.75$24.001
$240.00Oct 16$15.70$19.80$17.75$14.20 10/02$3.10–$17.75$15.70252
$240.00Nov 20$21.10$25.10$23.10$19.70 09/28$15.35–$23.10$21.1020
$240.00Dec 18$23.40$27.50$25.45$15.78 09/16$10.00–$25.45$23.402
$240.00Jan 15$25.60$29.50$27.55$12.40 09/09$12.30–$27.55$25.603
$240.00Mar 19$29.80$33.90$31.85$31.38 09/25$16.65–$31.85$31.384
$240.00Dec 17$39.50$44.50$42.00$37.50 09/16$25.75–$42.00$39.506
$200.00Oct 16$0.00$2.65$1.33$0.55 10/01$0.60–$2.73$0.5589
$200.00Nov 20$2.75$5.60$4.18$3.70 09/30$2.58–$4.65$3.7013
$200.00Dec 18$4.00$7.90$5.95$4.00 09/21$2.08–$7.05$4.0025
$200.00Jan 15$6.00$9.90$7.95$2.55 09/04$3.38–$9.00$6.002
$200.00Mar 19$10.10$13.90$12.00$9.50 09/17$6.05–$12.70$10.10502
$200.00Apr 16$11.50$15.70$13.60$12.60 09/28$6.45–$14.15$12.6016
$200.00Dec 17$19.50$24.50$22.00$20.12 09/16$12.50–$22.50$20.1221
$250.00Oct 16$25.50$29.20$27.35$24.58 10/02$5.45–$27.35$25.5073
$250.00Nov 20$28.70$32.50$30.60$19.60 09/18$20.95–$30.60$28.703
$250.00Dec 18$30.70$34.80$32.75$31.75 09/25$13.25–$32.75$31.75206
$250.00Jan 15$32.60$36.60$34.60$26.60 08/14$15.75–$34.60$32.60325
$250.00Dec 17$45.50$50.50$48.00$39.40 09/16$30.50–$48.00$45.505
$195.00Oct 16$0.00$2.25$1.13$0.45 09/28$0.40–$1.45$0.4516
$195.00Nov 20$0.50$4.30$2.40$2.78 09/17$2.00–$3.58$2.401
$195.00Dec 18$2.65$6.60$4.63--$2.05–$5.60$2.651
$195.00Mar 19$8.30$12.30$10.30--$8.95–$10.30$8.30227
$190.00Oct 16$0.00$2.25$1.13$0.20 10/01$0.57–$1.35$0.2062
$190.00Nov 20$0.00$3.60$1.80$2.73 09/24$1.65–$3.10$1.8010
$190.00Dec 18$1.55$5.60$3.58$3.33 09/17$1.85–$4.20$3.338
$190.00Jan 15$3.20$7.50$5.35$1.70 09/08$2.15–$6.45$3.2061
$190.00Dec 17$15.50$20.50$18.00$9.50 09/03$10.00–$18.50$15.5011
$260.00Oct 16$35.30$39.30$37.30$20.30 09/17$8.95–$37.30$35.3096
$260.00Dec 18$38.60$42.80$40.70$31.23 09/16$17.50–$40.70$38.603
$260.00Jan 15$40.20$44.20$42.20$35.40 09/15$20.25–$42.20$40.202
$260.00Apr 16$44.90$48.70$46.80$38.50 09/16$25.75–$46.80$44.9011
$260.00Dec 17$52.50$57.50$55.00$33.62 09/03$35.00–$55.00$52.502
$185.00Dec 18$0.65$4.60$2.63$2.75 09/17$1.65–$3.38$2.633
$185.00Mar 19$5.30$9.30$7.30$7.30 10/02$3.63–$8.15$7.301
$185.00Dec 17$13.50$18.50$16.00--$9.00–$17.00$13.502
$180.00Nov 20$0.00$2.55$1.27$0.75 09/17$0.88–$2.00$0.751
$180.00Dec 18$0.05$3.90$1.98$2.69 09/25$1.50–$2.65$1.985
$270.00Oct 16$45.40$49.20$47.30$36.60 09/15$14.70–$47.30$45.40--
$270.00Jan 15$48.30$52.30$50.30$42.60 09/15$25.30–$50.30$48.305
$270.00Apr 16$52.50$56.70$54.60$29.28 09/08$30.55–$54.60$52.502
$270.00Dec 17$59.00$64.00$61.50$54.30 09/16$40.00–$61.50$59.0017
$175.00Oct 16$0.00$2.20$1.10--$1.10–$1.80--1
$175.00Nov 20$0.00$2.45$1.23$0.80 09/28$0.78–$1.70$0.8010
$175.00Dec 18$0.00$3.40$1.70$2.92 08/05$1.40–$2.40$1.707
$175.00Mar 19$2.95$7.00$4.97$2.35 09/01$2.75–$5.80$2.951
$175.00Dec 17$10.50$15.50$13.00$5.00 09/10$7.00–$13.50$10.5013
$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$1.33–$2.03$1.4013
$170.00Mar 19$2.00$5.90$3.95$4.30 10/02$1.95–$4.75$3.951
$170.00Dec 17$9.00$14.00$11.50$5.62 09/03$6.00–$12.00$9.001
$280.00Oct 16$55.40$59.10$57.25$40.80 09/15$20.85–$57.25$55.40--
$280.00Jan 15$57.10$61.20$59.15$46.80 09/16$30.75–$59.15$57.101
$280.00Dec 17$66.50$71.50$69.00$59.20 09/21$45.10–$69.00$66.501
$165.00Dec 18$0.00$2.55$1.27$1.43 09/16$1.27–$1.70$1.273
$165.00Mar 19$1.20$5.30$3.25--$1.98–$4.08$1.201
$165.00Apr 16$2.00$6.00$4.00$3.69 09/16$1.98–$4.53$3.691
$160.00Oct 16$0.00$2.15$1.08--$1.08–$1.70--3
$160.00Mar 19$0.50$4.70$2.60--$1.70–$3.38$0.501
$290.00Oct 16$65.40$69.30$67.35$30.80 09/14$28.20–$67.35$65.40--
$290.00Jan 15$66.20$70.40$68.30$54.50 09/16$36.90–$68.30$66.201
$290.00Apr 16$69.10$73.20$71.15$53.24 09/16$41.60–$71.15$69.101
$290.00Dec 17$74.00$79.00$76.50$47.50 09/03$50.75–$76.50$74.0010
$155.00Mar 19$0.05$4.20$2.13--$1.55–$2.83$0.051
$150.00Oct 16$0.00$2.15$1.08$0.41 09/15$0.88–$1.10$0.413
$150.00Jan 15$0.00$2.55$1.27$0.30 09/09$0.48–$1.65$0.307
$150.00Mar 19$0.00$3.40$1.70$1.80 10/02$1.43–$2.38$1.70--
$300.00Oct 16$75.20$79.50$77.35$55.50 09/17$36.50–$77.35$75.20--
$300.00Dec 18$75.30$79.40$77.35$58.30 09/15$41.40–$77.35$75.302
$145.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--2
$145.00Jan 15$0.00$2.45$1.23--$1.15–$1.50--1
$145.00Dec 17$3.00$8.00$5.50$3.10 08/31$3.00–$6.00$3.102
$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$2.35$1.18--$1.13–$1.43--6
$310.00Oct 16$85.30$89.40$87.35$47.50 09/11$45.95–$87.35$85.30--
$310.00Dec 18$85.30$89.40$87.35$66.50 09/15$49.15–$87.35$85.30--
$310.00Mar 19$86.50$90.50$88.50$69.40 09/15$54.20–$88.50$86.501
$310.00Dec 17$90.50$95.50$93.00$79.00 08/05$63.00–$93.00$90.5013
$135.00Jan 15$0.00$2.30$1.15--$1.10–$1.38--1
$135.00Mar 19$0.00$2.65$1.33--$1.23–$1.65--3
$130.00Jan 15$0.00$2.25$1.13--$1.08–$1.23--2
$320.00Oct 16$95.20$99.50$97.35$75.50 09/17$56.15–$97.35$95.20--
$320.00Dec 18$95.20$99.40$97.30$75.90 09/15$57.50–$97.30$95.20--
$320.00Jan 15$95.30$99.50$97.40$60.50 09/11$58.90–$97.40$95.30--

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 569
Total Puts 5
Put/Call Ratio 0.01
Net Difference 564

Prior's Put/Call Breakdown

Total Calls 407
Total Puts 7
Put/Call Ratio 0.02
Net Difference 400

Prior 7-Day Put/Call Summary

Total Calls 1,291
Total Puts 481
Average Put/Call Ratio 1.15
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