Tour v531
ASND
ASCENDIS PHARMA A/S
$227.00 +1.70%
$225.00 (-0.88%)🌙
as of 10/14 06:08 PM
(10/13 18:07) ◀
|
Wednesday, October 14, 2026 (6:08pm)
January 2026
|
▶ (10/16 22:07)
◀ 10/14 18:08 ▶

Option Volume

Detail
ℹ
Current (10/14) 61
Calls: 34 (56%)
Puts: 27 (44%)
Prior (10/13) 69
Calls: 44 (64%)
Puts: 25 (36%)
Current vs Prior -11.59%
Calls: -22.73% (Calls)
Puts: +8.00% (Puts)
Prior 7-Day Total 2,172
Calls: 1,781 (82%)
Puts: 391 (18%)
Prior 7-Day Average 310
Calls: 254 (82%)
Puts: 55 (18%)
Current vs Prior 7-Day Avg -80.34%
Calls: -86.64%
Puts: -51.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $50.4K
Calls: $34.7K (69%)
Puts: $15.6K (31%)
Prior (10/13) $62.9K
Calls: $18.7K (30%)
Puts: $44.1K (70%)
Current vs Prior -19.87%
Calls: +85.40%
Puts: -64.55%
Prior 7-Day Total $2.18M
Calls: $1.65M (75%)
Puts: $534.4K (25%)
Prior 7-Day Average $311.5K
Calls: $235.1K (75%)
Puts: $76.3K (25%)
Current vs Prior 7-Day Avg -83.83%
Calls: -85.23%
Puts: -79.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.79
Prior (10/13) 0.57
Current vs Prior +39.76%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -14.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/14) 12,473
Calls: 8,481 (68%)
Puts: 3,992 (32%)
Prior (10/13) 12,487
Calls: 8,492 (68%)
Puts: 3,995 (32%)
Current vs Prior -0.11%
Prior 7-Day Total 79,598
Calls: 51,842 (65%)
Puts: 27,756 (35%)
Prior 7-Day Average 11,371
Calls: 7,406 (65%)
Puts: 3,965 (35%)
Current vs Prior 7-Day Avg +9.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.53% | 14.10%5.53% | 14.10%
Prior 5.94% | 14.76%5.94% | 14.76%
Current vs Prior -6.86% | -4.50%-6.86% | -4.50%
Prior 7-Day Avg 7.12% | 14.04%7.12% | 14.04%
Current vs 7-Day Avg -22.33% | +0.43%-22.33% | +0.43%
Prior 7-Day Eod 5.94% | 14.76%5.94% | 14.76%
Current vs 7-Day Eod -6.86% | -4.50%-6.86% | -4.50%
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 bullish flow with 69% call dollar volume ($34.7K). P/C ratio rising 40% - increased hedging/bearish positioning. Call-heavy open interest (8,481 calls vs 3,992 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 10 found (avg delta 0.79, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1630.2034.00$32.1011.8%--0.9478
$200.00Oct 1625.2029.00$27.1014.0%--0.9447
$220.00Oct 165.809.80$7.8051.3%--0.8174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1621.1024.90$23.0016.5%10.9258
$260.00Oct 1631.1034.90$33.0011.5%--0.9096
$240.00Oct 1611.1015.00$13.0529.9%10.84240
$250.00Nov 2025.5029.50$27.5014.5%10.714
$230.00Oct 163.506.00$4.7552.6%50.68190

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 43, top 12)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 202.355.00$3.6872.0%110.2132
$250.00Nov 203.607.60$5.6071.4%60.2947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.002.50$1.25200.0%120.1575
$230.00Oct 163.506.00$4.7552.6%50.68190
$210.00Nov 204.608.30$6.4557.4%50.283
$240.00Oct 1611.1015.00$13.0529.9%10.84240
$250.00Oct 1621.1024.90$23.0016.5%10.9258

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 44.6%, max 74.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Oct 16Nov 2082.6%47.3%74.6%--431
$230.00Oct 16Nov 2053.5%46.7%14.7%--1.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Oct 16Nov 2082.6%47.3%74.6%2260
$230.00Oct 16Nov 2053.5%46.7%14.7%5272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 32.33, avg 10.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$0.67$9.33$0.6732%13.93$230.67
$230.00$240.00Nov 20$3.65$6.35$3.6550%1.74$233.65
$250.00$260.00Nov 20$1.92$8.08$1.9229%4.21$251.92
$240.00$250.00Nov 20$2.95$7.05$2.9539%2.39$242.95
$240.00$250.00Oct 16$0.58$9.42$0.5816%16.24$240.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$0.30$9.70$0.3027%32.33$219.70
$210.00$200.00Oct 16$0.17$9.83$0.1715%57.82$209.83
$230.00$220.00Oct 16$3.20$6.80$3.2068%2.12$226.80
$200.00$190.00Nov 20$1.20$8.80$1.2018%7.33$198.80
$230.00$210.00Nov 20$7.55$12.45$7.5550%1.65$222.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.37, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$1.61$1.61$8.3979%0.19$261.61
$240.00$250.00Oct 16$0.58$0.58$9.4284%0.06$240.58
$240.00$250.00Nov 20$2.95$2.95$7.0561%0.42$242.95
$250.00$260.00Nov 20$1.92$1.92$8.0871%0.24$251.92
$230.00$240.00Nov 20$3.65$3.65$6.3550%0.57$233.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$2.70$2.70$7.3072%0.37$207.30
$200.00$190.00Nov 20$1.20$1.20$8.8082%0.14$198.80
$210.00$200.00Oct 16$0.17$0.17$9.8385%0.02$209.83
$220.00$210.00Oct 16$0.30$0.30$9.7073%0.03$219.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.85, cheapest $9.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$10.4553.5%46.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$9.2553.5%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.86% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 16$1.75$4.75$6.50$223.50$236.502.86%
$220.00Oct 16$7.80$1.55$9.35$210.65$229.354.12%
$240.00Oct 16$1.08$13.05$14.13$225.87$254.136.22%
$230.00Nov 20$12.20$14.00$26.20$203.80$256.2011.54%
$240.00Nov 20$8.55$20.50$29.05$210.95$269.0512.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.70% of stock, avg 2.40%)

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$1.25$1.75$208.25$251.75
$260.00$200.00Oct 16$1.08$1.08$2.16$197.84$262.16
$270.00$195.00Oct 16$1.08$1.08$2.16$192.84$272.16
$270.00$190.00Oct 16$1.08$1.08$2.16$187.84$272.16
$260.00$195.00Oct 16$1.08$1.08$2.16$192.84$262.16
$270.00$200.00Oct 16$1.08$1.08$2.16$197.84$272.16
$260.00$190.00Oct 16$1.08$1.08$2.16$187.84$262.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.76, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210260/270Nov 20$4.31$5.6952%0.76$205.69$264.31
200/210250/260Nov 20$4.62$5.3844%0.86$205.38$254.62
190/200260/270Nov 20$2.81$7.1961%0.39$197.19$262.81
190/200250/260Nov 20$3.12$6.8853%0.45$196.88$253.12
200/210240/250Oct 16$0.75$9.2570%0.08$209.25$240.75
210/220240/250Oct 16$0.88$9.1258%0.10$219.12$240.88
200/210230/240Oct 16$0.84$9.1653%0.09$209.16$230.84
210/220230/240Oct 16$0.97$9.0342%0.11$219.03$230.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 110.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$0.09$9.9125%110.11
$250.00$260.00$270.00Nov 20$0.31$9.6915%31.26
$230.00$240.00$250.00Nov 20$0.70$9.3021%13.29
$240.00$250.00$260.00Nov 20$1.03$8.9718%8.71
$220.00$230.00$240.00Oct 16$5.38$4.6265%0.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.13$9.8717%75.92
$230.00$240.00$250.00Nov 20$0.50$9.5021%19.00
$210.00$220.00$230.00Oct 16$2.90$7.1054%2.45
$230.00$240.00$250.00Oct 16$1.65$8.3524%5.06
$190.00$200.00$210.00Nov 20$1.50$8.5015%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-3.10, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Oct 16-$0.41$9.59
$260.00$270.001:2Nov 20-$0.46$9.54
$240.00$250.001:2Nov 20-$2.65$7.35
$250.00$260.001:2Nov 20-$1.76$8.24
$260.00$270.001:2Oct 16-$1.08$8.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$3.10$6.90
$210.00$200.001:2Nov 20-$1.05$8.95
$220.00$210.001:2Oct 16-$0.95$9.05
$210.00$200.001:2Oct 16-$0.91$9.09
$200.00$190.001:2Nov 20-$1.35$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.85%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$11.000.501.3%4.85%6.17%--1.1K
$240.00Nov 20$6.500.395.7%2.86%8.59%--47
$250.00Nov 20$3.600.2910.1%1.59%11.72%647
$260.00Nov 20$2.350.2114.5%1.04%15.57%1132

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 $82.50/$87.00) — try a limit near $84.75. Also watch the $155.00 10-16 call last traded $90.40 on 09/15 (now $70.20/$74.20) — try a limit near $72.20; the $160.00 12-18 call last traded $81.15 on 09/21 (now $66.70/$70.60) — try a limit near $68.65. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $82.50/$86.70) — try a limit near $82.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$0.00$3.50$1.75$6.10 10/01$1.75–$37.00$1.75302
$230.00Nov 20$11.00$13.40$12.20$16.00 09/28$11.00–$22.80$12.201.1K
$230.00Dec 18$13.80$18.00$15.90$16.70 10/02$14.00–$44.15$15.9032
$230.00Jan 15$17.40$21.80$19.60--$17.05–$47.35$17.405
$230.00Mar 19$24.60$28.00$26.30--$23.15–$53.05$24.606
$230.00Apr 16$26.50$30.50$28.50$35.87 09/15$25.60–$54.70$28.501
$230.00Dec 17$41.50$46.50$44.00$54.74 09/17$41.00–$70.25$44.003
$220.00Oct 16$5.80$9.80$7.80$24.65 09/16$5.55–$46.15$7.8074
$220.00Nov 20$16.00$20.00$18.00$18.00 09/29$15.15–$28.95$18.006
$220.00Dec 18$19.00$23.20$21.10$22.42 10/02$18.45–$51.95$21.104
$220.00Jan 15$22.40$26.60$24.50$40.80 09/16$21.65–$54.85$24.5090
$220.00Mar 19$29.40$33.00$31.20$32.50 09/29$27.80–$60.05$31.202
$220.00Apr 16$31.50$35.50$33.50$32.64 09/29$30.45–$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$2.15$1.08$2.33 10/02$1.08–$28.00$1.08384
$240.00Nov 20$6.50$10.60$8.55$8.85 10/02$7.25–$17.40$8.5547
$240.00Dec 18$9.50$13.70$11.60$13.07 09/25$10.20–$37.15$11.6011
$240.00Mar 19$20.20$24.00$22.10$40.40 08/25$19.05–$46.15$22.101
$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$15.20$19.10$17.15$53.40 08/31$13.85–$56.05$17.151
$210.00Dec 18$25.10$29.00$27.05$28.18 10/02$24.00–$60.10$27.0514
$210.00Jan 15$28.10$32.40$30.25$47.90 09/16$27.00–$62.60$30.253
$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–$20.70$0.501.0K
$250.00Nov 20$3.60$7.60$5.60$7.40 09/29$4.63–$12.80$5.6047
$250.00Dec 18$6.50$9.90$8.20$9.00 10/02$7.35–$30.50$8.20572
$250.00Jan 15$9.70$13.90$11.80$40.00 09/03$10.45–$34.00$11.8018
$250.00Mar 19$16.30$20.40$18.35$20.20 09/29$15.70–$40.20$18.353
$250.00Dec 17$33.00$38.00$35.50$61.17 09/08$33.50–$58.75$35.5012
$200.00Oct 16$25.20$29.00$27.10$38.50 09/15$23.30–$65.60$27.1047
$200.00Dec 18$32.00$36.20$34.10$46.70 09/17$30.40–$69.05$34.1062
$200.00Jan 15$34.60$38.70$36.65$48.20 09/15$33.35–$71.00$36.6521
$200.00Mar 19$41.30$44.00$42.65$65.52 08/25$38.50–$75.15$42.652
$200.00Apr 16$43.00$47.00$45.00$56.00 09/16$41.15–$76.60$45.005
$200.00Dec 17$56.50$61.50$59.00$59.92 09/25$56.00–$89.00$59.004
$195.00Oct 16$30.20$34.00$32.10$69.00 09/11$28.20–$70.55$32.1078
$195.00Dec 18$35.80$39.80$37.80$51.80 09/18$34.05–$73.45$37.809
$195.00Jan 15$38.10$42.20$40.15$53.45 09/15$36.70–$75.35$40.158
$195.00Apr 16$46.20$50.00$48.10$82.42 09/04$44.15–$80.40$48.101
$195.00Dec 17$59.50$64.50$62.00$62.90 09/24$58.50–$92.75$62.006
$260.00Oct 16$0.00$2.15$1.08$0.60 10/01$0.25–$14.45$0.60138
$260.00Nov 20$2.35$5.00$3.68$3.90 10/02$2.98–$9.30$3.6832
$260.00Dec 18$3.70$7.90$5.80$8.40 09/25$5.15–$24.85$5.806
$260.00Jan 15$6.80$11.00$8.90$10.45 09/30$7.40–$28.45$8.9060
$260.00Mar 19$13.10$17.00$15.05$15.60 09/29$12.85–$34.45$15.0513
$260.00Dec 17$29.50$34.50$32.00$39.47 09/18$30.00–$53.75$32.006
$190.00Oct 16$35.10$39.00$37.05$74.00 09/11$33.15–$75.50$37.051
$190.00Dec 18$39.70$43.70$41.70$56.00 09/18$37.90–$78.00$41.703
$190.00Dec 17$62.50$67.50$65.00$76.87 09/17$61.50–$96.25$65.0013
$190.00Jan 15$42.00$45.90$43.95--$40.30–$43.95$42.003
$185.00Dec 18$43.90$47.80$45.85$60.05 09/17$41.95–$82.90$45.851
$185.00Dec 17$65.50$70.50$68.00$81.70 09/16$64.50–$99.75$68.00--
$185.00Jan 15$46.00$50.00$48.00--$44.25–$48.00$46.003
$270.00Oct 16$0.00$2.15$1.08$0.43 09/28$0.45–$9.15$0.43272
$270.00Nov 20$0.05$4.10$2.07$2.57 09/24$1.95–$6.40$2.0710
$270.00Dec 18$2.00$5.80$3.90$8.00 09/15$3.70–$20.00$3.9011
$270.00Jan 15$4.50$8.70$6.60$10.50 09/21$5.45–$23.45$6.60107
$270.00Mar 19$10.40$14.50$12.45$13.80 09/29$10.60–$28.95$12.457
$270.00Apr 16$12.40$16.40$14.40$38.20 09/03$12.30–$31.70$14.402
$270.00Dec 17$26.50$31.50$29.00$31.02 09/29$27.00–$48.75$29.0025
$180.00Oct 16$45.10$49.00$47.05$84.00 09/11$43.05–$85.50$47.051
$180.00Nov 20$46.70$50.70$48.70$52.65 09/28$44.40–$61.90$48.701
$180.00Dec 18$48.20$52.10$50.15--$46.30–$87.50$48.203
$180.00Jan 15$50.00$53.80$51.90$86.30 08/31$48.25–$88.90$51.901
$180.00Dec 17$68.50$73.00$70.75$85.00 09/16$67.50–$103.50$70.751
$175.00Oct 16$50.20$54.00$52.10$89.00 09/11$48.20–$90.35$52.101
$175.00Nov 20$51.50$55.30$53.40$57.60 09/28$49.15–$66.55$53.40--
$175.00Dec 18$52.60$56.60$54.60--$50.80–$92.50$52.603
$175.00Apr 16$60.50$64.40$62.45$99.43 09/04$58.20–$97.30$62.451
$175.00Dec 17$72.00$77.00$74.50$89.60 09/16$71.00–$107.25$74.501
$280.00Oct 16$0.00$2.15$1.08$0.25 10/02$0.33–$5.65$0.25281
$280.00Nov 20$0.00$3.40$1.70$1.75 09/29$1.45–$4.68$1.7013
$280.00Dec 18$0.70$4.90$2.80$8.60 09/17$2.55–$15.55$2.80218
$280.00Jan 15$2.70$6.90$4.80$4.50 10/02$4.15–$19.00$4.503
$280.00Mar 19$8.00$12.00$10.00$10.60 09/29$8.70–$24.60$10.00544
$280.00Dec 17$23.50$28.50$26.00$32.80 09/15$24.00–$44.00$26.0014
$170.00Oct 16$55.20$59.00$57.10$55.30 09/24$53.00–$95.30$55.302
$170.00Dec 18$57.30$61.40$59.35$63.05 09/28$55.35–$97.00$59.359
$170.00Jan 15$58.60$62.40$60.50--$56.80–$98.00$58.601
$170.00Dec 17$75.50$80.00$77.75$82.00 09/28$74.00–$111.25$77.7556
$165.00Oct 16$60.20$64.00$62.10$99.00 09/11$57.95–$100.25$62.101
$165.00Dec 18$62.00$65.80$63.90--$60.05–$63.90$62.001
$290.00Oct 16$0.00$2.15$1.08$0.93 09/29$0.40–$3.50$0.9351
$290.00Nov 20$0.00$2.85$1.43$1.35 09/28$1.27–$3.23$1.3534
$290.00Dec 18$0.00$4.20$2.10$10.99 09/11$1.85–$11.35$2.1063
$290.00Jan 15$1.40$5.40$3.40--$2.95–$15.10$1.404
$290.00Mar 19$6.00$10.10$8.05$8.90 09/28$7.15–$20.45$8.053
$290.00Dec 17$20.50$25.50$23.00$30.40 09/21$21.50–$39.75$23.0022
$160.00Oct 16$65.20$69.20$67.20$85.50 09/17$62.95–$105.40$67.203
$160.00Dec 18$66.70$70.60$68.65$81.15 09/21$64.65–$106.75$68.6524
$160.00Dec 17$82.50$87.00$84.75$100.60 09/16$81.00–$119.25$84.751
$160.00Jan 15$68.00$71.60$69.80--$65.85–$71.25$68.002
$155.00Oct 16$70.20$74.20$72.20$90.40 09/15$67.95–$110.20$72.202
$155.00Nov 20$70.90$74.90$72.90--$69.20–$73.00$70.901
$300.00Oct 16$0.00$2.15$1.08$4.10 08/31$1.08–$2.50$1.0818
$300.00Nov 20$0.00$2.60$1.30$1.05 09/28$0.88–$2.25$1.0510
$300.00Dec 18$0.50$2.00$1.25--$1.25–$1.25—$0.50396
$300.00Jan 15$0.50$4.80$2.65--$2.65–$2.65—$0.507
$300.00Mar 19$4.40$8.60$6.50--$6.50–$6.50—$4.406
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$3.50$6.00$4.75$8.13 10/02$2.30–$10.70$4.75190
$230.00Nov 20$12.50$15.50$14.00$14.00 09/28$11.10–$16.95$14.0082
$230.00Dec 18$15.20$19.30$17.25$14.00 09/17$7.10–$19.20$15.206
$230.00Jan 15$18.10$22.00$20.05$9.97 08/31$9.45–$21.65$18.1022
$230.00Mar 19$23.40$26.50$24.95$25.08 10/02$13.15–$26.25$24.9550
$230.00Apr 16$24.70$28.00$26.35$22.32 09/16$14.30–$27.70$24.7012
$220.00Oct 16$0.00$3.10$1.55$3.89 09/30$1.55–$5.75$1.55227
$220.00Dec 18$10.20$14.40$12.30$14.25 09/25$4.95–$14.10$12.3017
$220.00Jan 15$13.00$17.00$15.00$11.90 09/16$6.95–$16.75$13.00377
$220.00Dec 17$27.00$32.00$29.50$29.50 09/15$18.75–$31.65$29.5063
$240.00Oct 16$11.10$15.00$13.05$14.20 10/02$3.10–$17.75$13.05240
$240.00Nov 20$18.50$22.50$20.50$19.70 09/28$15.35–$23.30$19.7020
$240.00Dec 18$20.80$24.90$22.85$15.78 09/16$10.00–$25.50$20.802
$240.00Jan 15$23.70$27.90$25.80$12.40 09/09$12.30–$27.65$23.703
$240.00Mar 19$28.80$32.00$30.40$31.38 09/25$16.65–$32.00$30.404
$240.00Dec 17$37.50$42.50$40.00$37.50 09/16$26.25–$42.00$37.506
$210.00Oct 16$0.00$2.50$1.25$1.75 10/02$1.05–$2.63$1.2575
$210.00Nov 20$4.60$8.30$6.45$5.80 09/30$4.60–$7.70$5.803
$210.00Dec 18$6.50$10.40$8.45$7.00 09/17$3.40–$10.15$7.00606
$210.00Jan 15$8.70$12.70$10.70$4.45 09/08$5.00–$12.65$8.701
$210.00Mar 19$13.70$17.00$15.35$15.00 09/28$7.95–$16.40$15.006
$210.00Dec 17$22.50$27.50$25.00--$15.50–$26.75$22.501
$250.00Oct 16$21.10$24.90$23.00$24.58 10/02$5.45–$27.35$23.0058
$250.00Nov 20$25.50$29.50$27.50$19.60 09/18$20.95–$30.60$25.504
$250.00Dec 18$27.60$31.60$29.60$31.75 09/25$13.25–$32.75$29.60206
$250.00Jan 15$30.10$34.30$32.20$26.60 08/14$15.75–$34.70$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$2.15$1.08$0.55 10/01$0.60–$2.73$0.5589
$200.00Nov 20$1.80$5.70$3.75$3.70 09/30$2.58–$4.65$3.7013
$200.00Dec 18$3.40$7.40$5.40$4.00 09/21$2.08–$7.05$4.0026
$200.00Jan 15$5.30$9.30$7.30$2.55 09/04$3.53–$9.00$5.302
$200.00Mar 19$9.80$13.50$11.65$9.50 09/17$6.05–$12.70$9.80502
$200.00Apr 16$11.20$14.50$12.85$12.60 09/28$6.45–$14.15$12.6016
$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$0.60$4.70$2.65$2.78 09/17$2.00–$3.58$2.651
$195.00Dec 18$2.05$6.20$4.13--$2.20–$5.60$2.052
$195.00Mar 19$8.10$12.00$10.05--$8.95–$10.30$8.10227
$260.00Oct 16$31.10$34.90$33.00$20.30 09/17$8.95–$37.30$31.1096
$260.00Dec 18$35.50$39.30$37.40$31.23 09/16$17.50–$40.70$35.503
$260.00Jan 15$37.30$41.40$39.35$35.40 09/15$20.25–$42.30$37.302
$260.00Apr 16$42.90$46.50$44.70$38.50 09/16$25.75–$47.00$42.9011
$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$1.10$4.00$2.55$2.73 09/24$1.65–$3.10$2.5510
$190.00Dec 18$1.05$5.20$3.13$3.33 09/17$1.85–$4.20$3.138
$190.00Jan 15$2.65$6.60$4.63$1.70 09/08$2.47–$6.45$2.6561
$190.00Dec 17$14.50$19.50$17.00$9.50 09/03$10.00–$18.50$14.5011
$185.00Dec 18$0.55$4.40$2.48$2.75 09/17$1.65–$3.38$2.483
$185.00Mar 19$5.00$9.00$7.00$7.30 10/02$3.63–$8.15$7.001
$185.00Dec 17$12.50$17.50$15.00--$9.00–$17.00$12.502
$270.00Oct 16$41.10$44.90$43.00$36.60 09/15$14.70–$47.30$41.10--
$270.00Jan 15$45.10$49.30$47.20$42.60 09/15$25.30–$50.35$45.105
$270.00Apr 16$50.00$54.00$52.00$29.28 09/08$30.55–$54.60$50.002
$270.00Dec 17$56.50$61.50$59.00$54.30 09/16$40.00–$61.50$56.5017
$180.00Nov 20$0.00$3.00$1.50$0.75 09/17$0.88–$2.00$0.752
$180.00Dec 18$0.00$3.70$1.85$2.69 09/25$1.55–$2.65$1.855
$175.00Oct 16$0.00$2.15$1.08--$1.08–$2.50--1
$175.00Nov 20$0.25$2.60$1.43$0.80 09/28$0.78–$1.70$0.8011
$175.00Dec 18$0.00$3.10$1.55$2.92 08/05$1.43–$2.40$1.557
$175.00Mar 19$2.60$6.80$4.70$2.35 09/01$2.78–$5.80$2.601
$175.00Dec 17$9.50$14.50$12.00$5.00 09/10$7.00–$13.50$9.5013
$280.00Oct 16$51.10$54.90$53.00$40.80 09/15$20.85–$57.25$51.10--
$280.00Jan 15$53.50$57.50$55.50$46.80 09/16$30.75–$59.15$53.501
$280.00Dec 17$64.00$69.00$66.50$59.20 09/21$45.25–$69.00$64.001
$170.00Oct 16$0.00$2.15$1.08--$1.08–$2.50--1
$170.00Dec 18$0.00$2.95$1.48$1.68 09/16$1.35–$2.03$1.4813
$170.00Mar 19$1.65$5.80$3.72$4.30 10/02$1.95–$4.75$3.721
$170.00Dec 17$8.00$13.00$10.50$5.62 09/03$6.50–$12.00$8.001
$165.00Dec 18$0.00$2.60$1.30$1.43 09/16$1.20–$1.70$1.303
$165.00Mar 19$0.80$4.90$2.85--$1.98–$4.08$0.801
$165.00Apr 16$2.10$6.00$4.05$3.69 09/16$1.98–$4.53$3.691
$290.00Oct 16$61.10$64.90$63.00$30.80 09/14$28.20–$67.35$61.10--
$290.00Jan 15$62.20$66.40$64.30$54.50 09/16$36.90–$68.30$62.201
$290.00Apr 16$65.90$70.00$67.95$53.24 09/16$41.60–$71.15$65.901
$290.00Dec 17$71.50$76.50$74.00$47.50 09/03$50.75–$76.50$71.5010
$160.00Oct 16$0.00$2.15$1.08--$1.08–$2.50--3
$160.00Mar 19$0.05$4.40$2.23--$1.80–$3.38$0.051
$155.00Mar 19$0.00$3.70$1.85--$1.65–$2.83--1
$300.00Oct 16$70.90$74.90$72.90$55.50 09/17$36.50–$77.35$70.90--
$300.00Dec 18$71.20$75.20$73.20$58.30 09/15$41.40–$77.35$71.202
$150.00Oct 16$0.00$2.15$1.08$0.41 09/15$0.88–$2.50$0.413
$150.00Jan 15$0.00$2.40$1.20$0.30 09/09$1.13–$1.65$0.307
$150.00Mar 19$0.00$3.20$1.60$1.80 10/02$1.50–$2.38$1.60--
$145.00Oct 16$0.00$2.15$1.08--$1.08–$1.18--2
$145.00Jan 15$0.00$2.30$1.15--$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$80.90$84.90$82.90$47.50 09/11$45.95–$87.35$80.90--
$310.00Dec 18$80.90$84.90$82.90$66.50 09/15$49.15–$87.35$80.90--
$310.00Mar 19$82.50$86.70$84.60$69.40 09/15$54.20–$88.50$82.501
$310.00Dec 17$87.50$92.00$89.75$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$2.25$1.13--$1.08–$1.43--6
$135.00Jan 15$0.00$2.20$1.10--$1.08–$1.38--1
$135.00Mar 19$0.00$2.40$1.20--$1.15–$1.65--3
$320.00Oct 16$90.90$94.90$92.90$75.50 09/17$56.15–$97.35$90.90--
$320.00Dec 18$90.90$94.90$92.90$75.90 09/15$57.50–$97.30$90.90--
$320.00Jan 15$91.10$95.00$93.05$60.50 09/11$58.90–$97.40$91.10--
$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 34
Total Puts 27
Put/Call Ratio 0.79
Net Difference 7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,781
Total Puts 391
Average Put/Call Ratio 0.93
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