Tour v531
ASND
ASCENDIS PHARMA A/S
$223.21 -1.67%
$225.25 (+0.91%)🌙
as of 10/13 06:07 PM
(10/12 18:06) ◀
|
Tuesday, October 13, 2026 (6:07pm)
January 2026
|
▶ (10/14 18:08)
◀ 10/13 18:07 ▶

Option Volume

Detail
ℹ
Current (10/13) 69
Calls: 44 (64%)
Puts: 25 (36%)
Prior (10/12) 24
Calls: 23 (96%)
Puts: 1 (4%)
Current vs Prior +187.50%
Calls: +91.30% (Calls)
Puts: +2400.00% (Puts)
Prior 7-Day Total 2,212
Calls: 1,787 (81%)
Puts: 425 (19%)
Prior 7-Day Average 316
Calls: 255 (81%)
Puts: 60 (19%)
Current vs Prior 7-Day Avg -78.16%
Calls: -82.76%
Puts: -58.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13) $62.9K
Calls: $18.7K (30%)
Puts: $44.1K (70%)
Prior (10/12) $20.3K
Calls: $19.8K (98%)
Puts: $488 (2%)
Current vs Prior +209.38%
Calls: -5.55%
Puts: +8944.67%
Prior 7-Day Total $2.13M
Calls: $1.64M (77%)
Puts: $497.8K (23%)
Prior 7-Day Average $304.9K
Calls: $233.8K (77%)
Puts: $71.1K (23%)
Current vs Prior 7-Day Avg -79.38%
Calls: -91.99%
Puts: -37.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 0.57
Prior (10/12) 0.04
Current vs Prior +1206.82%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -43.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13) 12,487
Calls: 8,492 (68%)
Puts: 3,995 (32%)
Prior (10/12) 12,476
Calls: 8,482 (68%)
Puts: 3,994 (32%)
Current vs Prior +0.09%
Prior 7-Day Total 77,552
Calls: 49,972 (64%)
Puts: 27,580 (36%)
Prior 7-Day Average 11,078
Calls: 7,138 (64%)
Puts: 3,940 (36%)
Current vs Prior 7-Day Avg +12.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.94% | 14.76%5.94% | 14.76%
Prior 6.26% | 14.32%6.26% | 14.32%
Current vs Prior -5.11% | +3.11%-5.11% | +3.11%
Prior 7-Day Avg 7.53% | 14.07%7.53% | 14.07%
Current vs 7-Day Avg -21.13% | +4.95%-21.13% | +4.95%
Prior 7-Day Eod 6.26% | 14.32%6.26% | 14.32%
Current vs 7-Day Eod -5.11% | +3.11%-5.11% | +3.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.59% | 27.42%
Calls: 30.09% | 20.29%
Puts: 33.08% | 34.55%
Prior 31.59% | 27.42%
Calls: 30.09% | 20.29%
Puts: 33.08% | 34.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.59% | 27.42%
Calls: 30.09% | 20.29%
Puts: 33.08% | 34.55%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($44.1K). Massive premium surge with dollar volume up 209% vs prior. Unusually high activity with volume up 188% vs prior - elevated interest. Bullish P/C ratio of 0.57.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1635.0038.50$36.759.5%--0.9096

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 0.78, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1626.7030.20$28.4512.3%--0.9178
$200.00Oct 1621.7025.20$23.4514.9%--0.9047
$220.00Oct 163.707.40$5.5566.7%--0.6674
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1625.0028.50$26.7513.1%--0.9358
$260.00Oct 1635.0038.50$36.759.5%--0.9096
$240.00Oct 1615.0018.50$16.7520.9%100.85249
$230.00Oct 165.809.60$7.7049.4%--0.73190
$240.00Nov 2021.3025.30$23.3017.2%--0.6520

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 44, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 202.354.80$3.5868.4%150.2022
$230.00Nov 209.7013.00$11.3529.1%80.471.1K
$250.00Nov 204.206.00$5.1035.3%50.2744
$260.00Oct 160.002.20$1.10200.0%20.10140
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1615.0018.50$16.7520.9%100.85249
$230.00Nov 2015.5018.40$16.9517.1%30.5482
$210.00Nov 205.008.40$6.7050.7%10.302

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 33.3%, max 57.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Oct 16Nov 2074.8%47.4%57.7%--431
$230.00Oct 16Nov 2052.7%48.1%9.6%81.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 16Nov 2070.4%45.0%56.3%177
$230.00Oct 16Nov 2052.7%48.1%9.6%3272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.13, avg 5.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$0.62$9.38$0.6228%15.13$230.62
$250.00$260.00Nov 20$1.52$8.48$1.5226%5.58$251.52
$220.00$230.00Oct 16$3.80$6.20$3.8066%1.63$223.80
$240.00$250.00Nov 20$2.55$7.45$2.5536%2.92$242.55
$230.00$240.00Nov 20$3.70$6.30$3.7047%1.70$233.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$0.90$9.10$0.9034%10.11$219.10
$230.00$220.00Oct 16$5.63$4.37$5.6373%0.78$224.37
$240.00$230.00Nov 20$6.35$3.65$6.3565%0.57$233.65
$200.00$190.00Nov 20$1.78$8.22$1.7819%4.62$198.22
$210.00$200.00Nov 20$3.07$6.93$3.0730%2.26$206.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.44, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$0.63$0.63$9.3785%0.07$240.63
$230.00$240.00Nov 20$3.70$3.70$6.3053%0.59$233.70
$240.00$250.00Nov 20$2.55$2.55$7.4564%0.34$242.55
$250.00$260.00Nov 20$1.52$1.52$8.4874%0.18$251.52
$230.00$240.00Oct 16$0.62$0.62$9.3872%0.07$230.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$3.07$3.07$6.9370%0.44$206.93
$200.00$190.00Nov 20$1.78$1.78$8.2281%0.22$198.22
$220.00$210.00Oct 16$0.90$0.90$9.1066%0.10$219.10

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.41% of stock, avg 8.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$5.55$2.07$7.62$212.38$227.623.41%
$230.00Oct 16$1.75$7.70$9.45$220.55$239.454.23%
$240.00Oct 16$1.13$16.75$17.88$222.12$257.888.01%
$230.00Nov 20$11.35$16.95$28.30$201.70$258.3012.68%
$240.00Nov 20$7.65$23.30$30.95$209.05$270.9513.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.71% of stock, avg 2.52%)

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$200.00Oct 16$0.50$1.08$1.58$198.42$251.58
$250.00$210.00Oct 16$0.50$1.17$1.67$208.33$251.67
$260.00$195.00Oct 16$1.10$1.08$2.18$192.82$262.18
$260.00$200.00Oct 16$1.10$1.08$2.18$197.82$262.18
$260.00$190.00Oct 16$1.10$1.08$2.18$187.82$262.18
$240.00$210.00Oct 16$1.13$1.17$2.30$207.70$242.30
$240.00$200.00Oct 16$1.13$1.08$2.21$197.79$242.21
$240.00$195.00Oct 16$1.13$1.08$2.21$192.79$242.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.85, avg credit $2.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210250/260Nov 20$4.59$5.4143%0.85$205.41$254.59
190/200250/260Nov 20$3.30$6.7054%0.49$196.70$253.30
210/220240/250Oct 16$1.53$8.4751%0.18$218.47$241.53
210/220230/240Oct 16$1.52$8.4838%0.18$218.48$231.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.35, cheapest $0.81)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$3.18$6.8251%2.14
$230.00$240.00$250.00Nov 20$1.15$8.8520%7.70
$240.00$250.00$260.00Nov 20$1.03$8.9716%8.71
$240.00$250.00$260.00Oct 16$1.23$8.775%7.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.81$9.1924%11.35
$230.00$240.00$250.00Oct 16$0.95$9.0520%9.53
$220.00$230.00$240.00Oct 16$3.42$6.5851%1.92
$190.00$200.00$210.00Nov 20$1.29$8.7119%6.75
$210.00$220.00$230.00Oct 16$4.73$5.2757%1.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-6.75, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Oct 16-$0.51$9.49
$240.00$250.001:2Nov 20-$2.55$7.45
$230.00$240.001:2Nov 20-$3.95$6.05
$250.00$260.001:2Nov 20-$2.06$7.94
$250.00$260.001:2Oct 16-$1.70$8.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$6.75$3.25
$210.00$200.001:2Nov 20-$0.56$9.44
$220.00$210.001:2Oct 16-$0.27$9.73
$200.00$190.001:2Nov 20-$0.07$9.93
$210.00$200.001:2Oct 16-$0.99$9.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.35%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$9.700.473.0%4.35%7.39%81.1K
$240.00Nov 20$5.900.367.5%2.64%10.17%--47
$250.00Nov 20$4.200.2712.0%1.88%13.88%544
$260.00Nov 20$2.350.2016.5%1.05%17.54%1522

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, 168 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 $79.00/$83.50) — try a limit near $81.25. Also watch the $155.00 10-16 call last traded $90.40 on 09/15 (now $66.20/$70.40) — try a limit near $68.30; the $160.00 12-18 call last traded $81.15 on 09/21 (now $62.70/$66.90) — try a limit near $64.80. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $85.90/$90.10) — try a limit near $85.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$3.70$7.40$5.55$24.65 09/16$5.55–$46.15$5.5574
$220.00Nov 20$14.70$17.30$16.00$18.00 09/29$15.15–$28.95$16.006
$220.00Dec 18$16.50$20.70$18.60$22.42 10/02$18.45–$51.95$18.604
$220.00Jan 15$20.10$24.00$22.05$40.80 09/16$21.65–$54.85$22.0590
$220.00Mar 19$26.00$30.30$28.15$32.50 09/29$27.80–$60.05$28.152
$220.00Apr 16$28.40$32.50$30.45$32.64 09/29$30.45–$61.60$30.451
$220.00Dec 17$43.50$48.00$45.75$61.20 09/16$45.50–$76.25$45.756
$230.00Oct 16$0.00$3.50$1.75$6.10 10/01$1.75–$37.00$1.75302
$230.00Nov 20$9.70$13.00$11.35$16.00 09/28$11.00–$22.80$11.351.1K
$230.00Dec 18$11.90$16.40$14.15$16.70 10/02$14.00–$44.15$14.1532
$230.00Jan 15$15.50$19.50$17.50--$17.05–$47.35$15.505
$230.00Mar 19$21.80$25.90$23.85--$23.15–$53.05$21.806
$230.00Apr 16$23.80$28.00$25.90$35.87 09/15$25.60–$54.70$25.901
$230.00Dec 17$39.00$43.50$41.25$54.74 09/17$41.00–$70.25$41.253
$210.00Oct 16$12.00$15.70$13.85$53.40 08/31$13.85–$56.05$13.851
$210.00Dec 18$22.00$26.10$24.05$28.18 10/02$24.00–$60.10$24.0514
$210.00Jan 15$25.20$29.20$27.20$47.90 09/16$27.00–$62.60$27.203
$210.00Dec 17$48.50$53.00$50.75$65.04 09/21$50.50–$82.50$50.752
$240.00Oct 16$0.00$2.25$1.13$2.33 10/02$1.13–$28.00$1.13384
$240.00Nov 20$5.90$9.40$7.65$8.85 10/02$7.25–$17.40$7.6547
$240.00Dec 18$8.60$12.50$10.55$13.07 09/25$10.20–$37.15$10.5511
$240.00Mar 19$17.80$22.00$19.90$40.40 08/25$19.05–$46.45$19.901
$240.00Apr 16$19.80$23.90$21.85$30.98 09/15$21.20–$48.35$21.851
$240.00Dec 17$34.50$39.50$37.00$40.00 09/25$37.00–$64.25$37.001
$200.00Oct 16$21.70$25.20$23.45$38.50 09/15$23.30–$65.60$23.4547
$200.00Dec 18$28.50$32.30$30.40$46.70 09/17$30.40–$69.05$30.4062
$200.00Jan 15$31.50$35.20$33.35$48.20 09/15$33.35–$71.00$33.3521
$200.00Mar 19$37.00$40.00$38.50$65.52 08/25$38.50–$75.15$38.502
$200.00Apr 16$39.40$43.10$41.25$56.00 09/16$41.15–$76.60$41.255
$200.00Dec 17$53.50$58.50$56.00$59.92 09/25$56.00–$89.00$56.004
$250.00Oct 16$0.00$1.00$0.50$1.30 10/01$0.50–$20.75$0.501.0K
$250.00Nov 20$4.20$6.00$5.10$7.40 09/29$4.63–$12.80$5.1044
$250.00Dec 18$5.60$9.80$7.70$9.00 10/02$7.35–$30.50$7.70572
$250.00Jan 15$8.50$12.60$10.55$40.00 09/03$10.45–$34.00$10.5518
$250.00Mar 19$14.40$18.50$16.45$20.20 09/29$15.70–$40.25$16.453
$250.00Dec 17$31.00$36.00$33.50$61.17 09/08$33.50–$58.75$33.5012
$195.00Oct 16$26.70$30.20$28.45$69.00 09/11$28.20–$70.55$28.4578
$195.00Dec 18$32.00$36.10$34.05$51.80 09/18$34.05–$73.45$34.059
$195.00Jan 15$35.00$38.60$36.80$53.45 09/15$36.70–$75.35$36.808
$195.00Apr 16$42.20$46.40$44.30$82.42 09/04$44.15–$80.40$44.301
$195.00Dec 17$56.50$61.50$59.00$62.90 09/24$58.50–$92.75$59.006
$190.00Oct 16$31.50$35.20$33.35$74.00 09/11$33.15–$75.50$33.351
$190.00Dec 18$36.00$39.80$37.90$56.00 09/18$37.90–$78.00$37.903
$190.00Dec 17$59.50$64.00$61.75$76.87 09/17$61.50–$96.25$61.7513
$190.00Jan 15$38.50$42.10$40.30--$40.30–$43.60$38.503
$260.00Oct 16$0.00$2.20$1.10$0.60 10/01$0.25–$14.45$0.60140
$260.00Nov 20$2.35$4.80$3.58$3.90 10/02$2.98–$9.30$3.5822
$260.00Dec 18$3.40$7.50$5.45$8.40 09/25$5.15–$24.85$5.456
$260.00Jan 15$5.90$10.00$7.95$10.45 09/30$7.40–$28.45$7.9560
$260.00Mar 19$11.40$15.50$13.45$15.60 09/29$12.85–$34.60$13.4513
$260.00Dec 17$28.00$32.50$30.25$39.47 09/18$30.00–$53.75$30.256
$185.00Dec 18$40.00$43.90$41.95$60.05 09/17$41.95–$82.90$41.951
$185.00Dec 17$62.50$67.00$64.75$81.70 09/16$64.50–$99.75$64.75--
$185.00Jan 15$42.50$46.00$44.25--$44.25–$47.60$42.503
$180.00Oct 16$41.20$45.40$43.30$84.00 09/11$43.05–$85.50$43.301
$180.00Nov 20$43.30$46.90$45.10$52.65 09/28$44.40–$61.90$45.101
$180.00Dec 18$44.50$48.20$46.35--$46.30–$87.50$44.503
$180.00Jan 15$46.50$50.00$48.25$86.30 08/31$48.25–$88.90$48.251
$180.00Dec 17$65.50$70.50$68.00$85.00 09/16$67.50–$103.50$68.001
$270.00Oct 16$0.00$0.90$0.45$0.43 09/28$0.45–$9.40$0.43272
$270.00Nov 20$0.00$4.00$2.00$2.57 09/24$1.95–$6.40$2.0010
$270.00Dec 18$1.70$6.00$3.85$8.00 09/15$3.70–$20.00$3.8511
$270.00Jan 15$3.80$8.00$5.90$10.50 09/21$5.45–$23.45$5.90107
$270.00Mar 19$8.90$13.00$10.95$13.80 09/29$10.60–$29.80$10.957
$270.00Apr 16$10.60$14.80$12.70$38.20 09/03$12.30–$31.90$12.702
$270.00Dec 17$24.50$29.50$27.00$31.02 09/29$27.00–$48.75$27.0025
$175.00Oct 16$46.20$50.40$48.30$89.00 09/11$48.20–$90.35$48.301
$175.00Nov 20$48.00$51.60$49.80$57.60 09/28$49.15–$66.55$49.80--
$175.00Dec 18$49.00$52.80$50.90--$50.80–$92.50$49.003
$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$51.20$55.40$53.30$55.30 09/24$53.00–$95.30$53.302
$170.00Dec 18$53.50$57.40$55.45$63.05 09/28$55.35–$97.00$55.459
$170.00Jan 15$55.00$58.60$56.80--$56.80–$98.00$55.001
$170.00Dec 17$72.00$77.00$74.50$82.00 09/28$74.00–$111.25$74.5056
$280.00Oct 16$0.00$2.15$1.08$0.25 10/02$0.33–$6.10$0.25295
$280.00Nov 20$0.00$3.20$1.60$1.75 09/29$1.45–$4.68$1.6013
$280.00Dec 18$0.55$4.80$2.68$8.60 09/17$2.55–$15.55$2.68218
$280.00Jan 15$2.05$6.40$4.22$4.50 10/02$4.15–$19.20$4.223
$280.00Mar 19$6.80$11.00$8.90$10.60 09/29$8.70–$25.05$8.90544
$280.00Dec 17$21.50$26.50$24.00$32.80 09/15$24.00–$44.00$24.0014
$165.00Oct 16$56.20$60.40$58.30$99.00 09/11$57.95–$100.25$58.301
$165.00Dec 18$58.00$62.10$60.05--$60.05–$63.70$58.001
$160.00Oct 16$61.20$65.40$63.30$85.50 09/17$62.95–$105.40$63.303
$160.00Dec 18$62.70$66.90$64.80$81.15 09/21$64.65–$106.75$64.8024
$160.00Dec 17$79.00$83.50$81.25$100.60 09/16$81.00–$119.25$81.251
$160.00Jan 15$64.50$67.60$66.05--$65.85–$71.25$64.502
$290.00Oct 16$0.00$2.15$1.08$0.93 09/29$0.40–$3.73$0.9351
$290.00Nov 20$0.00$2.80$1.40$1.35 09/28$1.27–$3.23$1.3534
$290.00Dec 18$0.00$4.00$2.00$10.99 09/11$1.85–$11.35$2.0063
$290.00Jan 15$0.90$5.20$3.05--$2.95–$15.25$0.904
$290.00Mar 19$5.10$9.30$7.20$8.90 09/28$7.15–$20.90$7.203
$290.00Dec 17$19.00$24.00$21.50$30.40 09/21$21.50–$39.75$21.5022
$155.00Oct 16$66.20$70.40$68.30$90.40 09/15$67.95–$110.20$68.302
$155.00Nov 20$67.10$71.30$69.20--$69.20–$73.00$67.101
$150.00Oct 16$71.20$75.40$73.30--$73.30–$73.30—$71.209
$150.00Dec 18$72.50$76.70$74.60--$74.60–$74.60—$72.507
$150.00Dec 17$86.00$91.00$88.50--$88.50–$88.50—$86.001
$300.00Oct 16$0.00$2.15$1.08$4.10 08/31$1.08–$2.50$1.0818
$300.00Nov 20$0.00$2.55$1.27$1.05 09/28$0.88–$2.25$1.0510
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$0.05$4.10$2.07$3.89 09/30$1.67–$5.75$2.07227
$220.00Dec 18$11.40$15.60$13.50$14.25 09/25$4.95–$14.10$13.5017
$220.00Jan 15$14.00$18.10$16.05$11.90 09/16$6.95–$16.75$14.00377
$220.00Dec 17$29.80$33.50$31.65$29.50 09/15$18.50–$31.65$29.8063
$230.00Oct 16$5.80$9.60$7.70$8.13 10/02$2.10–$10.70$7.70190
$230.00Nov 20$15.50$18.40$16.95$14.00 09/28$11.10–$16.95$15.5082
$230.00Dec 18$17.10$21.30$19.20$14.00 09/17$7.10–$19.20$17.106
$230.00Jan 15$19.50$23.50$21.50$9.97 08/31$9.40–$21.65$19.5018
$230.00Mar 19$24.00$28.30$26.15$25.08 10/02$13.15–$26.25$25.0850
$230.00Apr 16$25.40$29.50$27.45$22.32 09/16$14.30–$27.70$25.4012
$210.00Oct 16$0.05$2.30$1.17$1.75 10/02$1.05–$2.63$1.1775
$210.00Nov 20$5.00$8.40$6.70$5.80 09/30$4.60–$7.70$5.802
$210.00Dec 18$7.00$11.00$9.00$7.00 09/17$3.40–$10.15$7.00606
$210.00Jan 15$9.30$13.50$11.40$4.45 09/08$5.00–$12.65$9.301
$210.00Mar 19$13.90$18.10$16.00$15.00 09/28$7.95–$16.40$15.006
$210.00Dec 17$23.50$28.50$26.00--$15.25–$26.75$23.501
$240.00Oct 16$15.00$18.50$16.75$14.20 10/02$3.10–$17.75$15.00249
$240.00Nov 20$21.30$25.30$23.30$19.70 09/28$15.35–$23.30$21.3020
$240.00Dec 18$23.50$27.50$25.50$15.78 09/16$10.00–$25.50$23.502
$240.00Jan 15$25.80$29.50$27.65$12.40 09/09$12.30–$27.65$25.803
$240.00Mar 19$30.00$34.00$32.00$31.38 09/25$16.65–$32.00$31.384
$240.00Dec 17$39.50$44.00$41.75$37.50 09/16$25.75–$42.00$39.506
$200.00Oct 16$0.00$2.15$1.08$0.55 10/01$0.60–$2.73$0.5589
$200.00Nov 20$1.55$5.70$3.63$3.70 09/30$2.58–$4.65$3.6313
$200.00Dec 18$3.50$7.40$5.45$4.00 09/21$2.08–$7.05$4.0026
$200.00Jan 15$5.50$9.60$7.55$2.55 09/04$3.38–$9.00$5.502
$200.00Mar 19$9.80$13.80$11.80$9.50 09/17$6.05–$12.70$9.80502
$200.00Apr 16$11.20$15.40$13.30$12.60 09/28$6.45–$14.15$12.6016
$200.00Dec 17$19.00$24.00$21.50$20.12 09/16$12.50–$22.50$20.1221
$250.00Oct 16$25.00$28.50$26.75$24.58 10/02$5.45–$27.35$25.0058
$250.00Nov 20$28.70$32.40$30.55$19.60 09/18$20.95–$30.60$28.704
$250.00Dec 18$30.70$34.80$32.75$31.75 09/25$13.25–$32.75$31.75206
$250.00Jan 15$32.70$36.70$34.70$26.60 08/14$15.75–$34.70$32.70325
$250.00Dec 17$45.50$50.50$48.00$39.40 09/16$30.50–$48.00$45.505
$195.00Oct 16$0.00$2.15$1.08$0.45 09/28$0.40–$1.45$0.4516
$195.00Nov 20$0.50$4.70$2.60$2.78 09/17$2.00–$3.58$2.601
$195.00Dec 18$2.00$6.20$4.10--$2.05–$5.60$2.002
$195.00Mar 19$7.80$12.10$9.95--$8.95–$10.30$7.80227
$190.00Oct 16$0.00$2.15$1.08$0.20 10/01$0.57–$1.35$0.2062
$190.00Nov 20$0.00$3.70$1.85$2.73 09/24$1.65–$3.10$1.8510
$190.00Dec 18$1.00$5.10$3.05$3.33 09/17$1.85–$4.20$3.058
$190.00Jan 15$3.00$6.70$4.85$1.70 09/08$2.45–$6.45$3.0061
$190.00Dec 17$15.00$20.00$17.50$9.50 09/03$10.00–$18.50$15.0011
$260.00Oct 16$35.00$38.50$36.75$20.30 09/17$8.95–$37.30$35.0096
$260.00Dec 18$38.40$42.70$40.55$31.23 09/16$17.50–$40.70$38.403
$260.00Jan 15$40.20$44.40$42.30$35.40 09/15$20.25–$42.30$40.202
$260.00Apr 16$45.00$49.00$47.00$38.50 09/16$25.75–$47.00$45.0011
$260.00Dec 17$52.00$57.00$54.50$33.62 09/03$35.00–$55.00$52.002
$185.00Dec 18$0.10$4.20$2.15$2.75 09/17$1.65–$3.38$2.153
$185.00Mar 19$4.80$8.90$6.85$7.30 10/02$3.63–$8.15$6.851
$185.00Dec 17$13.50$18.50$16.00--$9.00–$17.00$13.502
$180.00Nov 20$0.00$2.85$1.43$0.75 09/17$0.88–$2.00$0.752
$180.00Dec 18$0.00$3.50$1.75$2.69 09/25$1.55–$2.65$1.755
$270.00Oct 16$44.90$48.50$46.70$36.60 09/15$14.70–$47.30$44.90--
$270.00Jan 15$48.20$52.50$50.35$42.60 09/15$25.30–$50.35$48.205
$270.00Apr 16$52.60$56.50$54.55$29.28 09/08$30.55–$54.60$52.602
$270.00Dec 17$59.00$64.00$61.50$54.30 09/16$40.00–$61.50$59.0017
$175.00Oct 16$0.00$2.15$1.08--$1.08–$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$3.00$1.50$2.92 08/05$1.43–$2.40$1.507
$175.00Mar 19$2.50$6.40$4.45$2.35 09/01$2.78–$5.80$2.501
$175.00Dec 17$10.00$15.00$12.50$5.00 09/10$7.00–$13.50$10.0013
$170.00Oct 16$0.00$2.15$1.08--$1.08–$2.50--1
$170.00Dec 18$0.00$2.70$1.35$1.68 09/16$1.35–$2.03$1.3513
$170.00Mar 19$1.50$5.40$3.45$4.30 10/02$1.95–$4.75$3.451
$170.00Dec 17$8.50$13.50$11.00$5.62 09/03$6.00–$12.00$8.501
$280.00Oct 16$54.90$58.50$56.70$40.80 09/15$20.85–$57.25$54.90--
$280.00Jan 15$56.80$61.00$58.90$46.80 09/16$30.75–$59.15$56.801
$280.00Dec 17$66.50$71.00$68.75$59.20 09/21$45.10–$69.00$66.501
$165.00Dec 18$0.00$2.45$1.23$1.43 09/16$1.20–$1.70$1.233
$165.00Mar 19$0.50$4.70$2.60--$1.98–$4.08$0.501
$165.00Apr 16$1.70$5.80$3.75$3.69 09/16$1.98–$4.53$3.691
$160.00Oct 16$0.00$2.15$1.08--$1.08–$2.50--3
$160.00Mar 19$0.00$4.00$2.00--$1.80–$3.38--1
$290.00Oct 16$64.90$68.50$66.70$30.80 09/14$28.20–$67.35$64.90--
$290.00Jan 15$65.80$69.90$67.85$54.50 09/16$36.90–$68.30$65.801
$290.00Apr 16$68.80$73.00$70.90$53.24 09/16$41.60–$71.15$68.801
$290.00Dec 17$74.00$79.00$76.50$47.50 09/03$50.75–$76.50$74.0010
$155.00Mar 19$0.00$3.50$1.75--$1.65–$2.83--1
$150.00Oct 16$0.00$2.15$1.08$0.41 09/15$0.88–$2.50$0.413
$150.00Jan 15$0.00$2.30$1.15$0.30 09/09$1.13–$1.65$0.307
$150.00Mar 19$0.00$3.00$1.50$1.80 10/02$1.50–$2.38$1.50--
$300.00Oct 16$74.70$78.90$76.80$55.50 09/17$36.50–$77.35$74.70--
$300.00Dec 18$74.80$79.00$76.90$58.30 09/15$41.40–$77.35$74.802
$145.00Oct 16$0.00$2.15$1.08--$1.08–$1.18--2
$145.00Jan 15$0.00$2.20$1.10--$1.10–$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$2.20$1.10--$1.08–$1.43--6
$310.00Oct 16$84.70$88.90$86.80$47.50 09/11$45.95–$87.35$84.70--
$310.00Dec 18$84.70$88.90$86.80$66.50 09/15$49.15–$87.35$84.70--
$310.00Mar 19$85.90$90.10$88.00$69.40 09/15$54.20–$88.50$85.901
$310.00Dec 17$90.50$95.00$92.75$79.00 08/05$63.00–$93.00$90.5013
$135.00Jan 15$0.00$2.15$1.08--$1.08–$1.38--1
$135.00Mar 19$0.00$2.30$1.15--$1.15–$1.65--3
$130.00Jan 15$0.00$2.15$1.08--$1.08–$1.23--2
$320.00Oct 16$94.70$98.90$96.80$75.50 09/17$56.15–$97.35$94.70--
$320.00Dec 18$94.70$98.90$96.80$75.90 09/15$57.50–$97.30$94.70--
$320.00Jan 15$94.70$98.90$96.80$60.50 09/11$58.90–$97.40$94.70--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 44
Total Puts 25
Put/Call Ratio 0.57
Net Difference 19

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 1
Put/Call Ratio 0.04
Net Difference 22

Prior 7-Day Put/Call Summary

Total Calls 1,787
Total Puts 425
Average Put/Call Ratio 1.01
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