Tour v531
ASND
ASCENDIS PHARMA A/S
$227.00 -0.97%
(10/8 18:07) ◀
|
Monday, October 12, 2026 (6:06pm)
January 2026
|
▶ (10/13 18:07)
◀ 10/12 18:06 ▶

Option Volume

Detail
ℹ
Current (10/12) 24
Calls: 23 (96%)
Puts: 1 (4%)
Prior (10/08) 574
Calls: 569 (99%)
Puts: 5 (1%)
Current vs Prior -95.82%
Calls: -95.96% (Calls)
Puts: -80.00% (Puts)
Prior 7-Day Total 2,199
Calls: 1,772 (81%)
Puts: 427 (19%)
Prior 7-Day Average 314
Calls: 253 (81%)
Puts: 61 (19%)
Current vs Prior 7-Day Avg -92.36%
Calls: -90.91%
Puts: -98.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $20.3K
Calls: $19.8K (98%)
Puts: $488 (2%)
Prior (10/08) $641.0K
Calls: $637.0K (99%)
Puts: $4.0K (1%)
Current vs Prior -96.83%
Calls: -96.89%
Puts: -87.66%
Prior 7-Day Total $2.13M
Calls: $1.63M (77%)
Puts: $498.7K (23%)
Prior 7-Day Average $304.8K
Calls: $233.6K (77%)
Puts: $71.2K (23%)
Current vs Prior 7-Day Avg -93.33%
Calls: -91.51%
Puts: -99.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.04
Prior (10/08) 0.01
Current vs Prior +394.78%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -95.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12) 12,476
Calls: 8,482 (68%)
Puts: 3,994 (32%)
Prior (10/08) 11,472
Calls: 7,520 (66%)
Puts: 3,952 (34%)
Current vs Prior +8.75%
Prior 7-Day Total 65,521
Calls: 41,934 (64%)
Puts: 23,587 (36%)
Prior 7-Day Average 9,360
Calls: 5,990 (64%)
Puts: 3,369 (36%)
Current vs Prior 7-Day Avg +33.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.26% | 14.32%6.26% | 14.32%
Prior 7.25% | 14.21%7.25% | 14.21%
Current vs Prior -13.74% | +0.74%-13.74% | +0.74%
Prior 7-Day Avg 7.92% | 14.16%7.92% | 14.16%
Current vs 7-Day Avg -21.03% | +1.08%-21.03% | +1.08%
Prior 7-Day Eod 7.25% | 14.21%7.25% | 14.21%
Current vs 7-Day Eod -13.74% | +0.74%-13.74% | +0.74%
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 98% of dollar volume in calls ($19.8K) vs puts ($488). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 96% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (23 calls vs 1 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 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1630.7034.20$32.4510.8%--0.9278
$200.00Oct 1625.7029.20$27.4512.8%--0.8547
$220.00Oct 167.0010.80$8.9042.7%--0.7474
$230.00Nov 2011.0015.00$13.0030.8%--0.501.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1631.0034.50$32.7510.7%--0.9696
$250.00Oct 1620.6025.40$23.0020.9%--0.9358
$240.00Oct 1611.3014.90$13.1027.5%--0.83249
$240.00Nov 2018.5022.40$20.4519.1%--0.6120
$230.00Oct 163.407.20$5.3071.7%--0.60190

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 20, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 160.704.70$2.70148.1%100.40292
$260.00Oct 160.000.50$0.25200.0%70.04141
$240.00Oct 160.002.50$1.25200.0%10.18383
$250.00Nov 203.607.80$5.7073.7%10.2944
$260.00Nov 201.555.60$3.58113.1%10.2022
PUTS (0)
No puts meet the criteria

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 74.8%, max 185.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Oct 16Nov 2055.7%46.6%19.4%1430
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Oct 16Nov 20127.7%44.7%185.6%--102
$240.00Oct 16Nov 2055.7%46.6%19.4%--269

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 5.90, avg 6.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$1.45$8.55$1.4540%5.90$231.45
$240.00$250.00Nov 20$3.05$6.95$3.0539%2.28$243.05
$250.00$260.00Oct 16$0.25$9.75$0.258%39.00$250.25
$230.00$240.00Nov 20$4.25$5.75$4.2550%1.35$234.25
$240.00$250.00Oct 16$0.75$9.25$0.7518%12.33$240.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$0.77$9.23$0.7726%11.99$219.23
$230.00$220.00Oct 16$3.35$6.65$3.3560%1.99$226.65
$240.00$230.00Nov 20$5.80$4.20$5.8061%0.72$234.20
$200.00$190.00Nov 20$1.35$8.65$1.3517%6.41$198.65
$200.00$195.00Oct 16$1.42$3.58$1.4215%2.52$198.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.40, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$1.38$1.38$8.6280%0.16$261.38
$250.00$260.00Nov 20$2.12$2.12$7.8871%0.27$252.12
$240.00$250.00Oct 16$0.75$0.75$9.2582%0.08$240.75
$230.00$240.00Nov 20$4.25$4.25$5.7550%0.74$234.25
$250.00$260.00Oct 16$0.25$0.25$9.7592%0.03$250.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Oct 16$1.42$1.42$3.5885%0.40$198.58
$200.00$190.00Nov 20$1.35$1.35$8.6583%0.16$198.65
$220.00$210.00Oct 16$0.77$0.77$9.2374%0.08$219.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.82, cheapest $9.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$10.3041.3%48.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$9.3541.3%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.52% of stock, avg 7.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 16$2.70$5.30$8.00$222.00$238.003.52%
$220.00Oct 16$8.90$1.95$10.85$209.15$230.854.78%
$240.00Oct 16$1.25$13.10$14.35$225.65$254.356.32%
$230.00Nov 20$13.00$14.65$27.65$202.35$257.6512.18%
$240.00Nov 20$8.75$20.45$29.20$210.80$269.2012.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.70% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Oct 16$0.50$1.08$1.58$188.42$251.58
$250.00$195.00Oct 16$0.50$1.08$1.58$193.42$251.58
$250.00$210.00Oct 16$0.50$1.18$1.68$208.32$251.68
$240.00$210.00Oct 16$1.25$1.18$2.43$207.57$242.43
$240.00$195.00Oct 16$1.25$1.08$2.33$192.67$242.33
$240.00$190.00Oct 16$1.25$1.08$2.33$187.67$242.33
$250.00$220.00Oct 16$0.50$1.95$2.45$217.55$252.45
$250.00$200.00Oct 16$0.50$2.50$3.00$197.00$253.00
$240.00$220.00Oct 16$1.25$1.95$3.20$216.80$243.20
$270.00$210.00Oct 16$2.50$1.18$3.68$206.32$273.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.20, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/200250/260Oct 16$1.67$8.3377%0.20$198.33$251.67
190/200260/270Nov 20$2.73$7.2763%0.38$197.27$262.73
190/200250/260Nov 20$3.47$6.5354%0.53$196.53$253.47
195/200240/250Oct 16$2.17$7.8367%0.28$197.83$242.17
210/220250/260Oct 16$1.02$8.9866%0.11$218.98$251.02
210/220240/250Oct 16$1.52$8.4856%0.18$218.48$241.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 13.29, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$0.70$9.3032%13.29
$240.00$250.00$260.00Oct 16$0.50$9.5014%19.00
$240.00$250.00$260.00Nov 20$0.93$9.0719%9.75
$250.00$260.00$270.00Nov 20$0.74$9.2615%12.51
$230.00$240.00$250.00Nov 20$1.20$8.8021%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$2.58$7.4247%2.88
$230.00$240.00$250.00Oct 16$2.10$7.9032%3.76
$220.00$230.00$240.00Oct 16$4.45$5.5556%1.25
$190.00$195.00$200.00Oct 16$1.42$3.588%2.52
$200.00$210.00$220.00Oct 16$2.09$7.9111%3.78

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 $-3.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 20-$1.46$8.54
$260.00$270.001:2Nov 20-$0.82$9.18
$240.00$250.001:2Nov 20-$2.65$7.35
$250.00$260.001:2Oct 16$0.00$10.00
$230.00$240.001:2Nov 20-$4.50$5.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$3.20$6.80
$220.00$210.001:2Oct 16-$0.41$9.59
$200.00$190.001:2Nov 20-$0.55$9.45
$195.00$190.001:2Oct 16-$1.08$3.92
$210.00$200.001:2Oct 16-$3.82$6.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.85%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$11.000.501.3%4.85%6.17%--1.1K
$240.00Nov 20$6.700.395.7%2.95%8.68%--47
$250.00Nov 20$3.600.2910.1%1.59%11.72%144
$260.00Nov 20$1.550.2014.5%0.68%15.22%122
$270.00Nov 20$0.100.1418.9%0.04%18.99%--10
$230.00Oct 16$0.700.401.3%0.31%1.63%10292

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, 170 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 $160.00 12-17 call last traded $100.60 on 09/16 (now $82.00/$87.00) — try a limit near $84.50. Also watch the $155.00 10-16 call last traded $90.40 on 09/15 (now $70.00/$74.40) — try a limit near $72.20; the $160.00 12-18 call last traded $81.15 on 09/21 (now $66.50/$70.90) — try a limit near $68.70. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $82.50/$86.50) — try a limit near $82.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$0.70$4.70$2.70$6.10 10/01$2.70–$37.00$2.70292
$230.00Nov 20$11.00$15.00$13.00$16.00 09/28$11.00–$22.80$13.001.1K
$230.00Dec 18$14.10$18.10$16.10$16.70 10/02$14.00–$44.15$16.1032
$230.00Jan 15$17.60$21.50$19.55--$17.05–$47.35$17.605
$230.00Mar 19$24.10$28.00$26.05--$23.15–$53.05$24.106
$230.00Apr 16$25.80$30.50$28.15$35.87 09/15$25.60–$54.70$28.151
$230.00Dec 17$41.50$46.50$44.00$54.74 09/17$41.00–$70.25$44.003
$220.00Oct 16$7.00$10.80$8.90$24.65 09/16$6.85–$46.15$8.9074
$220.00Nov 20$15.70$20.00$17.85$18.00 09/29$15.15–$28.95$17.856
$220.00Dec 18$18.60$22.90$20.75$22.42 10/02$18.45–$51.95$20.754
$220.00Jan 15$22.40$26.40$24.40$40.80 09/16$21.65–$54.85$24.4090
$220.00Mar 19$28.50$32.90$30.70$32.50 09/29$27.80–$60.05$30.702
$220.00Apr 16$30.80$35.00$32.90$32.64 09/29$30.50–$61.60$32.641
$220.00Dec 17$46.00$51.00$48.50$61.20 09/16$45.50–$76.25$48.506
$240.00Oct 16$0.00$2.50$1.25$2.33 10/02$1.25–$28.00$1.25383
$240.00Nov 20$6.70$10.80$8.75$8.85 10/02$7.25–$17.40$8.7547
$240.00Dec 18$9.80$14.00$11.90$13.07 09/25$10.20–$37.15$11.9011
$240.00Mar 19$19.60$23.70$21.65$40.40 08/25$19.05–$46.45$21.651
$240.00Apr 16$22.10$26.00$24.05$30.98 09/15$21.20–$48.35$24.051
$240.00Dec 17$37.00$42.00$39.50$40.00 09/25$37.00–$64.25$39.501
$210.00Oct 16$15.70$19.40$17.55$53.40 08/31$14.00–$56.05$17.551
$210.00Dec 18$25.00$28.80$26.90$28.18 10/02$24.00–$60.10$26.9014
$210.00Jan 15$28.10$32.00$30.05$47.90 09/16$27.00–$62.60$30.053
$210.00Dec 17$51.00$56.00$53.50$65.04 09/21$50.50–$82.50$53.502
$250.00Oct 16$0.00$1.00$0.50$1.30 10/01$0.50–$20.75$0.501.0K
$250.00Nov 20$3.60$7.80$5.70$7.40 09/29$4.63–$12.80$5.7044
$250.00Dec 18$6.90$10.70$8.80$9.00 10/02$7.35–$30.50$8.80572
$250.00Jan 15$9.60$13.80$11.70$40.00 09/03$10.45–$34.00$11.7018
$250.00Mar 19$15.90$20.00$17.95$20.20 09/29$15.70–$40.25$17.953
$250.00Dec 17$33.00$38.00$35.50$61.17 09/08$33.50–$58.75$35.5012
$200.00Oct 16$25.70$29.20$27.45$38.50 09/15$23.30–$65.60$27.4547
$200.00Dec 18$32.00$35.60$33.80$46.70 09/17$30.60–$69.05$33.8062
$200.00Jan 15$34.50$38.50$36.50$48.20 09/15$33.40–$71.00$36.5021
$200.00Mar 19$40.10$44.30$42.20$65.52 08/25$39.00–$75.15$42.202
$200.00Apr 16$42.80$46.50$44.65$56.00 09/16$41.15–$76.60$44.655
$200.00Dec 17$56.50$61.50$59.00$59.92 09/25$56.00–$89.00$59.004
$195.00Oct 16$30.70$34.20$32.45$69.00 09/11$28.20–$70.55$32.4578
$195.00Dec 18$35.70$39.40$37.55$51.80 09/18$34.30–$73.45$37.559
$195.00Jan 15$38.00$42.00$40.00$53.45 09/15$36.70–$75.35$40.008
$195.00Apr 16$46.00$49.80$47.90$82.42 09/04$44.15–$80.40$47.901
$195.00Dec 17$59.50$64.50$62.00$62.90 09/24$58.50–$92.75$62.006
$260.00Oct 16$0.00$0.50$0.25$0.60 10/01$0.25–$14.45$0.25141
$260.00Nov 20$1.55$5.60$3.58$3.90 10/02$2.98–$9.30$3.5822
$260.00Dec 18$4.20$8.30$6.25$8.40 09/25$5.15–$24.85$6.256
$260.00Jan 15$7.10$11.00$9.05$10.45 09/30$7.40–$28.45$9.0560
$260.00Mar 19$12.60$16.90$14.75$15.60 09/29$12.85–$34.60$14.7513
$260.00Dec 17$29.50$34.50$32.00$39.47 09/18$30.00–$53.75$32.006
$190.00Oct 16$35.60$39.20$37.40$74.00 09/11$33.15–$75.50$37.401
$190.00Dec 18$39.50$43.40$41.45$56.00 09/18$38.10–$78.00$41.453
$190.00Dec 17$62.50$67.50$65.00$76.87 09/17$61.50–$96.25$65.0013
$190.00Jan 15$41.50$45.70$43.60--$40.45–$43.60$41.503
$185.00Dec 18$43.50$47.60$45.55$60.05 09/17$42.20–$82.90$45.551
$185.00Dec 17$65.50$70.50$68.00$81.70 09/16$64.50–$99.75$68.00--
$185.00Jan 15$45.60$49.60$47.60--$44.30–$47.60$45.603
$270.00Oct 16$0.00$5.00$2.50$0.43 09/28$0.60–$9.40$0.43272
$270.00Nov 20$0.10$4.30$2.20$2.57 09/24$1.95–$6.40$2.2010
$270.00Dec 18$2.20$6.40$4.30$8.00 09/15$3.70–$20.00$4.3011
$270.00Jan 15$4.70$8.70$6.70$10.50 09/21$5.45–$23.45$6.70107
$270.00Mar 19$10.30$14.20$12.25$13.80 09/29$10.60–$29.80$12.257
$270.00Apr 16$11.80$16.00$13.90$38.20 09/03$12.30–$31.90$13.902
$270.00Dec 17$26.50$31.50$29.00$31.02 09/29$27.00–$48.75$29.0025
$180.00Oct 16$45.10$49.50$47.30$84.00 09/11$43.05–$85.50$47.301
$180.00Nov 20$46.60$50.80$48.70$52.65 09/28$44.40–$61.90$48.701
$180.00Dec 18$48.00$52.00$50.00--$46.30–$87.50$48.003
$180.00Jan 15$50.00$53.70$51.85$86.30 08/31$48.25–$88.90$51.851
$180.00Dec 17$68.50$73.50$71.00$85.00 09/16$67.50–$103.50$71.001
$175.00Oct 16$50.10$54.50$52.30$89.00 09/11$48.20–$90.35$52.301
$175.00Nov 20$51.10$55.50$53.30$57.60 09/28$49.15–$66.55$53.30--
$175.00Dec 18$52.50$56.50$54.50--$50.80–$92.50$52.503
$175.00Apr 16$59.70$64.00$61.85$99.43 09/04$58.20–$97.30$61.851
$175.00Dec 17$72.00$77.00$74.50$89.60 09/16$71.00–$107.25$74.501
$280.00Oct 16$0.00$5.00$2.50$0.25 10/02$0.33–$6.10$0.25295
$280.00Nov 20$0.00$3.70$1.85$1.75 09/29$1.45–$4.68$1.7513
$280.00Dec 18$0.70$5.50$3.10$8.60 09/17$2.55–$15.55$3.10218
$280.00Jan 15$2.85$6.90$4.88$4.50 10/02$4.15–$19.20$4.503
$280.00Mar 19$8.00$12.00$10.00$10.60 09/29$8.70–$25.05$10.00544
$280.00Dec 17$23.50$28.50$26.00$32.80 09/15$24.00–$44.00$26.0014
$170.00Oct 16$55.10$59.50$57.30$55.30 09/24$53.00–$95.30$55.302
$170.00Dec 18$57.00$61.10$59.05$63.05 09/28$55.35–$97.00$59.059
$170.00Jan 15$58.50$62.90$60.70--$56.85–$98.00$58.501
$170.00Dec 17$75.00$80.00$77.50$82.00 09/28$74.00–$111.25$77.5056
$165.00Oct 16$60.10$64.50$62.30$99.00 09/11$57.95–$100.25$62.301
$165.00Dec 18$61.60$65.80$63.70--$63.70–$63.70—$61.601
$290.00Oct 16$0.00$5.00$2.50$0.93 09/29$0.40–$3.73$0.9351
$290.00Nov 20$0.00$3.10$1.55$1.35 09/28$1.27–$3.23$1.3534
$290.00Dec 18$0.05$4.50$2.28$10.99 09/11$1.85–$11.35$2.2863
$290.00Jan 15$1.50$5.60$3.55--$2.95–$15.25$1.504
$290.00Mar 19$6.00$10.10$8.05$8.90 09/28$7.15–$20.90$8.053
$290.00Dec 17$21.00$25.50$23.25$30.40 09/21$21.50–$39.75$23.2522
$160.00Oct 16$65.10$69.50$67.30$85.50 09/17$62.95–$105.40$67.303
$160.00Dec 18$66.50$70.90$68.70$81.15 09/21$64.65–$106.75$68.7024
$160.00Dec 17$82.00$87.00$84.50$100.60 09/16$81.00–$119.25$84.501
$160.00Jan 15$68.00$71.50$69.75--$65.85–$71.25$68.002
$155.00Oct 16$70.00$74.40$72.20$90.40 09/15$67.95–$110.20$72.202
$155.00Nov 20$70.80$75.20$73.00--$73.00–$73.00—$70.801
$300.00Oct 16$0.00$5.00$2.50$4.10 08/31$1.08–$2.50$2.5018
$300.00Nov 20$0.00$2.85$1.43$1.05 09/28$0.88–$2.25$1.0510
$300.00Dec 18$1.10$2.00$1.55$1.55 10/02$1.13–$8.15$1.55396
$300.00Jan 15$0.50$4.90$2.70$7.00 09/16$2.13–$11.95$2.707
$300.00Mar 19$4.30$8.60$6.45--$6.45–$6.45—$4.306
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$3.40$7.20$5.30$8.13 10/02$2.10–$10.70$5.30190
$230.00Nov 20$12.70$16.60$14.65$14.00 09/28$11.10–$16.75$14.0082
$230.00Dec 18$15.10$19.00$17.05$14.00 09/17$7.10–$19.15$15.106
$230.00Jan 15$17.70$21.90$19.80$9.97 08/31$9.40–$21.65$17.7018
$230.00Mar 19$22.50$26.50$24.50$25.08 10/02$13.15–$26.25$24.5050
$230.00Apr 16$24.00$27.50$25.75$22.32 09/16$14.30–$27.70$24.0012
$220.00Oct 16$0.00$3.90$1.95$3.89 09/30$1.67–$5.75$1.95227
$220.00Dec 18$10.00$13.90$11.95$14.25 09/25$4.95–$14.10$11.9517
$220.00Jan 15$12.70$16.50$14.60$11.90 09/16$6.95–$16.75$12.70377
$220.00Dec 17$27.00$31.50$29.25$29.50 09/15$18.50–$31.25$29.2563
$240.00Oct 16$11.30$14.90$13.10$14.20 10/02$3.10–$17.75$13.10249
$240.00Nov 20$18.50$22.40$20.45$19.70 09/28$15.35–$23.10$19.7020
$240.00Dec 18$21.00$25.10$23.05$15.78 09/16$10.00–$25.45$21.002
$240.00Jan 15$23.60$27.70$25.65$12.40 09/09$12.30–$27.55$23.603
$240.00Mar 19$28.20$32.00$30.10$31.38 09/25$16.65–$31.85$30.104
$240.00Dec 17$37.50$42.50$40.00$37.50 09/16$25.75–$42.00$37.506
$210.00Oct 16$0.00$2.35$1.18$1.75 10/02$1.05–$2.63$1.1875
$210.00Nov 20$3.90$8.00$5.95$5.80 09/30$4.60–$7.70$5.802
$210.00Dec 18$5.90$9.80$7.85$7.00 09/17$3.40–$10.15$7.00606
$210.00Jan 15$8.40$12.20$10.30$4.45 09/08$5.00–$12.65$8.401
$210.00Mar 19$13.00$16.90$14.95$15.00 09/28$7.95–$16.40$14.956
$210.00Dec 17$22.50$27.50$25.00--$15.25–$26.75$22.501
$250.00Oct 16$20.60$25.40$23.00$24.58 10/02$5.45–$27.35$23.0058
$250.00Nov 20$25.50$29.20$27.35$19.60 09/18$20.95–$30.60$25.504
$250.00Dec 18$27.80$31.70$29.75$31.75 09/25$13.25–$32.75$29.75206
$250.00Jan 15$30.10$34.10$32.10$26.60 08/14$15.75–$34.60$30.10325
$250.00Dec 17$43.50$48.50$46.00$39.40 09/16$30.50–$48.00$43.505
$200.00Oct 16$0.00$5.00$2.50$0.55 10/01$0.60–$2.73$0.5589
$200.00Nov 20$1.00$5.50$3.25$3.70 09/30$2.58–$4.65$3.2513
$200.00Dec 18$2.75$7.00$4.88$4.00 09/21$2.08–$7.05$4.0025
$200.00Jan 15$4.90$9.10$7.00$2.55 09/04$3.38–$9.00$4.902
$200.00Mar 19$9.10$13.20$11.15$9.50 09/17$6.05–$12.70$9.50502
$200.00Apr 16$10.60$14.50$12.55$12.60 09/28$6.45–$14.15$12.5516
$200.00Dec 17$18.00$23.00$20.50$20.12 09/16$12.50–$22.50$20.1221
$195.00Oct 16$0.00$2.15$1.08$0.45 09/28$0.40–$1.45$0.4516
$195.00Nov 20$0.35$4.70$2.53$2.78 09/17$2.00–$3.58$2.531
$195.00Dec 18$1.55$5.60$3.58--$2.05–$5.60$1.552
$195.00Mar 19$7.40$11.50$9.45--$8.95–$10.30$7.40227
$260.00Oct 16$31.00$34.50$32.75$20.30 09/17$8.95–$37.30$31.0096
$260.00Dec 18$35.30$39.60$37.45$31.23 09/16$17.50–$40.70$35.303
$260.00Jan 15$37.30$41.30$39.30$35.40 09/15$20.25–$42.20$37.302
$260.00Apr 16$42.60$46.50$44.55$38.50 09/16$25.75–$46.80$42.6011
$260.00Dec 17$50.00$55.00$52.50$33.62 09/03$35.00–$55.00$50.002
$190.00Oct 16$0.00$2.15$1.08$0.20 10/01$0.57–$1.35$0.2062
$190.00Nov 20$0.00$3.80$1.90$2.73 09/24$1.65–$3.10$1.9010
$190.00Dec 18$0.60$4.80$2.70$3.33 09/17$1.85–$4.20$2.708
$190.00Jan 15$2.15$6.20$4.18$1.70 09/08$2.45–$6.45$2.1561
$190.00Dec 17$14.50$19.50$17.00$9.50 09/03$10.00–$18.50$14.5011
$185.00Dec 18$0.00$4.00$2.00$2.75 09/17$1.65–$3.38$2.003
$185.00Mar 19$4.50$8.70$6.60$7.30 10/02$3.63–$8.15$6.601
$185.00Dec 17$12.50$17.50$15.00--$9.00–$17.00$12.502
$270.00Oct 16$41.00$44.60$42.80$36.60 09/15$14.70–$47.30$41.00--
$270.00Jan 15$45.10$48.90$47.00$42.60 09/15$25.30–$50.30$45.105
$270.00Apr 16$49.90$54.00$51.95$29.28 09/08$30.55–$54.60$49.902
$270.00Dec 17$56.50$61.50$59.00$54.30 09/16$40.00–$61.50$56.5017
$180.00Nov 20$0.00$2.90$1.45$0.75 09/17$0.88–$2.00$0.752
$180.00Dec 18$0.00$3.40$1.70$2.69 09/25$1.50–$2.65$1.705
$175.00Oct 16$0.00$5.00$2.50--$1.10–$2.50--1
$175.00Nov 20$0.00$2.65$1.33$0.80 09/28$0.78–$1.70$0.8010
$175.00Dec 18$0.00$2.95$1.48$2.92 08/05$1.40–$2.40$1.487
$175.00Mar 19$2.25$6.50$4.38$2.35 09/01$2.75–$5.80$2.351
$175.00Dec 17$9.50$14.50$12.00$5.00 09/10$7.00–$13.50$9.5013
$280.00Oct 16$50.90$55.30$53.10$40.80 09/15$20.85–$57.25$50.90--
$280.00Jan 15$53.40$57.50$55.45$46.80 09/16$30.75–$59.15$53.401
$280.00Dec 17$64.00$69.00$66.50$59.20 09/21$45.10–$69.00$64.001
$170.00Oct 16$0.00$5.00$2.50--$1.08–$2.50--1
$170.00Dec 18$0.00$2.75$1.38$1.68 09/16$1.33–$2.03$1.3813
$170.00Mar 19$1.30$5.60$3.45$4.30 10/02$1.95–$4.75$3.451
$170.00Dec 17$8.00$13.00$10.50$5.62 09/03$6.00–$12.00$8.001
$165.00Dec 18$0.00$2.40$1.20$1.43 09/16$1.20–$1.70$1.203
$165.00Mar 19$0.50$4.90$2.70--$1.98–$4.08$0.501
$165.00Apr 16$1.40$6.00$3.70$3.69 09/16$1.98–$4.53$3.691
$290.00Oct 16$60.50$65.30$62.90$30.80 09/14$28.20–$67.35$60.50--
$290.00Jan 15$62.30$66.30$64.30$54.50 09/16$36.90–$68.30$62.301
$290.00Apr 16$65.80$69.80$67.80$53.24 09/16$41.60–$71.15$65.801
$290.00Dec 17$71.50$76.50$74.00$47.50 09/03$50.75–$76.50$71.5010
$160.00Oct 16$0.00$5.00$2.50--$1.08–$2.50--3
$160.00Mar 19$0.00$4.30$2.15--$1.80–$3.38--1
$155.00Mar 19$0.00$3.60$1.80--$1.65–$2.83--1
$300.00Oct 16$70.90$75.10$73.00$55.50 09/17$36.50–$77.35$70.90--
$300.00Dec 18$71.10$75.30$73.20$58.30 09/15$41.40–$77.35$71.102
$150.00Oct 16$0.00$5.00$2.50$0.41 09/15$0.88–$2.50$0.413
$150.00Jan 15$0.00$2.25$1.13$0.30 09/09$1.13–$1.65$0.307
$150.00Mar 19$0.00$3.10$1.55$1.80 10/02$1.55–$2.38$1.55--
$145.00Oct 16$0.00$2.35$1.18--$1.08–$1.18--2
$145.00Jan 15$0.00$2.20$1.10--$1.10–$1.50--1
$145.00Dec 17$2.50$7.50$5.00$3.10 08/31$3.00–$6.00$3.102
$310.00Oct 16$80.60$85.40$83.00$47.50 09/11$45.95–$87.35$80.60--
$310.00Dec 18$80.60$85.40$83.00$66.50 09/15$49.15–$87.35$80.60--
$310.00Mar 19$82.50$86.50$84.50$69.40 09/15$54.20–$88.50$82.501
$310.00Dec 17$87.50$92.50$90.00$79.00 08/05$63.00–$93.00$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$2.15$1.08--$1.08–$1.43--6
$135.00Jan 15$0.00$2.15$1.08--$1.08–$1.38--1
$135.00Mar 19$0.00$2.55$1.27--$1.27–$1.65--3
$320.00Oct 16$90.50$95.40$92.95$75.50 09/17$56.15–$97.35$90.50--
$320.00Dec 18$90.50$95.40$92.95$75.90 09/15$57.50–$97.30$90.50--
$320.00Jan 15$90.50$95.50$93.00$60.50 09/11$58.90–$97.40$90.50--
$130.00Jan 15$0.00$2.15$1.08--$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 23
Total Puts 1
Put/Call Ratio 0.04
Net Difference 22

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,772
Total Puts 427
Average Put/Call Ratio 1.06
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All