Tour v492
ASND
ASCENDIS PHARMA A/S
$245.20 +0.25%
(8/4 18:24) ◀
|
Wednesday, August 5, 2026 (2:15pm)
January 2026
|
▶ (8/5 18:01)
◀ 8/5 14:18 ▶

Option Volume

Detail
ℹ
Current (08/05 2:15pm) 224
Calls: 219 (98%)
Puts: 5 (2%)
Prior (05/07) 2,306
Calls: 1,925 (83%)
Puts: 381 (17%)
Current vs Prior -90.29%
Calls: -88.62% (Calls)
Puts: -98.69% (Puts)
Prior 7-Day Total 3,559
Calls: 2,661 (75%)
Puts: 898 (25%)
Prior 7-Day Average 889
Calls: 380 (75%)
Puts: 128 (25%)
Current vs Prior 7-Day Avg -74.82%
Calls: -42.39%
Puts: -96.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:15pm) $105.1K
Calls: $85.2K (81%)
Puts: $19.9K (19%)
Prior (05/07) $2.04M
Calls: $1.73M (85%)
Puts: $312.3K (15%)
Current vs Prior -94.85%
Calls: -95.07%
Puts: -93.64%
Prior 7-Day Total $3.26M
Calls: $2.67M (82%)
Puts: $599.5K (18%)
Prior 7-Day Average $816.1K
Calls: $380.7K (82%)
Puts: $85.6K (18%)
Current vs Prior 7-Day Avg -87.12%
Calls: -77.61%
Puts: -76.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:15pm) 0.02
Prior (05/07) 0.20
Current vs Prior -88.46%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -97.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:15pm) 11,744
Calls: 8,984 (76%)
Puts: 2,760 (24%)
Prior (05/07) 11,379
Calls: 8,281 (73%)
Puts: 3,098 (27%)
Current vs Prior +3.21%
Prior 7-Day Total 45,894
Calls: 34,205 (75%)
Puts: 11,689 (25%)
Prior 7-Day Average 11,473
Calls: 8,551 (75%)
Puts: 2,922 (25%)
Current vs Prior 7-Day Avg +2.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.30% | 16.19%
Prior 11.20% | 15.58%
Current vs Prior +9.78% | +3.90%
Prior 7-Day Avg 10.75% | 15.05%
Current vs 7-Day Avg +14.43% | +7.61%
Prior 7-Day Eod 11.20% | 15.58%
Current vs 7-Day Eod +9.78% | +3.90%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.23% | 16.17%
Calls: 18.77% | 14.63%
Puts: 17.69% | 17.71%
Prior 21.37% | 12.89%
Calls: 21.37% | 12.67%
Puts: 21.37% | 13.11%
Current vs Prior -14.69% | +25.45%
Prior 7-Day Avg 22.07% | 18.09%
Calls: 17.24% | 17.59%
Puts: 26.90% | 18.60%
Current vs 7-Day Avg -17.40% | -10.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($85.2K) vs puts ($19.9K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (219 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 5 of results (avg 8.0%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1846.0050.10$48.058.5%--0.8930
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2144.0046.80$45.406.2%--0.8915
$280.00Sep 1837.7040.50$39.107.2%--0.7637
$280.00Aug 2135.0038.10$36.558.5%--0.8326
$270.00Aug 2127.0029.80$28.409.9%--0.7530

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. 14 found (avg delta 0.75, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2134.9039.00$36.9511.1%--0.9014
$200.00Sep 1846.0050.10$48.058.5%--0.8930
$210.00Sep 1837.8042.00$39.9010.5%--0.8425
$220.00Aug 2126.7030.60$28.6513.6%--0.8314
$220.00Sep 1830.5034.50$32.5012.3%--0.7713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2144.0046.80$45.406.2%--0.8915
$280.00Aug 2135.0038.10$36.558.5%--0.8326
$280.00Sep 1837.7040.50$39.107.2%--0.7637
$270.00Aug 2127.0029.80$28.409.9%--0.7530
$260.00Aug 2119.5022.80$21.1515.6%--0.66441

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 185, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 212.053.50$2.7852.2%1100.17324
$290.00Aug 210.003.20$1.60200.0%650.1198
$280.00Sep 184.306.60$5.4542.2%30.2426
$260.00Aug 215.707.60$6.6528.6%20.3599
$270.00Aug 213.205.90$4.5559.3%20.25396
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. 10 strikes (avg 24.4%, max 36.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1861.4%45.1%36.1%65146
$210.00Aug 21Sep 1863.4%47.2%34.2%--39
$280.00Aug 21Sep 1861.8%48.7%27.0%113350
$220.00Aug 21Sep 1859.0%48.1%22.7%--27
$270.00Aug 21Sep 1862.0%51.2%20.9%2427
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1861.8%48.7%27.0%--63
$220.00Aug 21Sep 1859.0%48.1%22.7%--294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 22.26, avg 3.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$1.18$8.82$1.187.47$281.18
$270.00$280.00Aug 21$1.77$8.23$1.774.65$271.77
$260.00$270.00Aug 21$2.10$7.90$2.103.76$262.10
$280.00$290.00Sep 18$2.42$7.58$2.423.13$282.42
$260.00$270.00Sep 18$2.95$7.05$2.952.39$262.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.43$9.57$0.4322.26$209.57
$220.00$210.00Aug 21$1.17$8.83$1.177.55$218.83
$230.00$220.00Aug 21$2.90$7.10$2.902.45$227.10
$240.00$230.00Aug 21$3.55$6.45$3.551.82$236.45
$250.00$240.00Aug 21$5.30$4.70$5.300.89$244.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 7.70, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$8.30$8.30$1.704.88$218.30
$200.00$210.00Sep 18$8.15$8.15$1.854.41$208.15
$220.00$230.00Aug 21$7.40$7.40$2.602.85$227.40
$210.00$220.00Sep 18$7.40$7.40$2.602.85$217.40
$220.00$240.00Sep 18$12.00$12.00$8.001.50$232.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$8.85$8.85$1.157.70$281.15
$280.00$270.00Aug 21$8.15$8.15$1.854.41$271.85
$270.00$260.00Aug 21$7.25$7.25$2.752.64$262.75
$260.00$250.00Aug 21$6.45$6.45$3.551.82$253.55
$280.00$220.00Sep 18$33.05$33.05$26.951.23$246.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.50, cheapest $1.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$1.4361.4%45.1%
$280.00Aug 21Sep 18$2.6761.8%48.7%
$210.00Aug 21Sep 18$2.9563.4%47.2%
$220.00Aug 21Sep 18$3.8559.0%48.1%
$270.00Aug 21Sep 18$3.9062.0%51.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$2.5561.8%48.7%
$220.00Aug 21Sep 18$3.1059.0%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 10.13% of stock, avg 14.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$15.45$9.40$24.85$215.15$264.8510.13%
$250.00Aug 21$10.70$14.70$25.40$224.60$275.4010.36%
$230.00Aug 21$21.25$5.85$27.10$202.90$257.1011.05%
$260.00Aug 21$6.65$21.15$27.80$232.20$287.8011.34%
$220.00Aug 21$28.65$2.95$31.60$188.40$251.6012.89%
$270.00Aug 21$4.55$28.40$32.95$237.05$302.9513.44%
$220.00Sep 18$32.50$6.05$38.55$181.45$258.5515.72%
$210.00Aug 21$36.95$1.78$38.73$171.27$248.7315.80%
$280.00Aug 21$2.78$36.55$39.33$240.67$319.3316.04%
$280.00Sep 18$5.45$39.10$44.55$235.45$324.5518.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.20% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$200.00Aug 21$1.60$1.35$2.95$197.05$292.95
$290.00$210.00Aug 21$1.60$1.78$3.38$206.62$293.38
$280.00$200.00Aug 21$2.78$1.35$4.13$195.87$284.13
$280.00$210.00Aug 21$2.78$1.78$4.56$205.44$284.56
$290.00$220.00Aug 21$1.60$2.95$4.55$215.45$294.55
$280.00$220.00Aug 21$2.78$2.95$5.73$214.27$285.73
$270.00$200.00Aug 21$4.55$1.35$5.90$194.10$275.90
$270.00$210.00Aug 21$4.55$1.78$6.33$203.67$276.33
$290.00$230.00Aug 21$1.60$5.85$7.45$222.55$297.45
$270.00$220.00Aug 21$4.55$2.95$7.50$212.50$277.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 5.37, avg credit $5.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$8.43$1.575.37$261.57$288.43
250/260270/280Aug 21$8.22$1.784.62$251.78$278.22
200/210220/230Aug 21$7.83$2.173.61$202.17$227.83
220/230240/250Aug 21$7.65$2.353.26$222.35$247.65
250/260280/290Aug 21$7.63$2.373.22$252.37$287.63
230/240250/260Aug 21$7.60$2.403.17$232.40$257.60
240/250260/270Aug 21$7.40$2.602.85$242.60$267.40
240/250270/280Aug 21$7.07$2.932.41$242.93$277.07
210/220230/240Aug 21$6.97$3.032.30$213.03$236.97
220/230250/260Aug 21$6.95$3.052.28$223.05$256.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 29.30, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.33$9.6729.30
$270.00$280.00$290.00Sep 18$0.58$9.4216.24
$270.00$280.00$290.00Aug 21$0.59$9.4115.95
$240.00$250.00$260.00Aug 21$0.70$9.3013.29
$200.00$210.00$220.00Sep 18$0.75$9.2512.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.65$9.3514.38
$270.00$280.00$290.00Aug 21$0.70$9.3013.29
$200.00$210.00$220.00Aug 21$0.74$9.2612.51
$250.00$260.00$270.00Aug 21$0.80$9.2011.50
$260.00$270.00$280.00Aug 21$0.90$9.1010.11

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 $-8.50, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Sep 18-$8.50$11.50
$280.00$290.001:2Aug 21-$0.42$9.58
$280.00$290.001:2Sep 18-$0.61$9.39
$270.00$280.001:2Aug 21-$1.01$8.99
$260.00$270.001:2Aug 21-$2.45$7.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.05$9.95
$220.00$210.001:2Aug 21-$0.61$9.39
$210.00$200.001:2Aug 21-$0.92$9.08
$240.00$230.001:2Aug 21-$2.30$7.70
$250.00$240.001:2Aug 21-$4.10$5.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.71%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$14.000.492.0%5.71%7.67%28
$260.00Sep 18$10.200.406.0%4.16%10.20%--125
$250.00Aug 21$9.300.472.0%3.79%5.75%183
$270.00Sep 18$7.000.3310.1%2.85%12.97%--31
$260.00Aug 21$5.700.356.0%2.32%8.36%299
$280.00Sep 18$4.300.2414.2%1.75%15.95%326
$270.00Aug 21$3.200.2510.1%1.31%11.42%2396
$280.00Aug 21$2.050.1714.2%0.84%15.03%110324
$290.00Sep 18$1.850.1618.3%0.75%19.03%--48

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. 162 contracts (avg 757 vol/day, 161 traded recently)

ASND averages only 757 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 $200.00 10-16 call last traded $54.00 on 07/31 (now $48.50/$51.10) — try a limit near $49.80. Also watch the $250.00 12-18 call last traded $33.26 on 07/23 (now $23.80/$26.10) — try a limit near $24.95; the $260.00 08-21 call last traded $8.70 on 07/30 (now $5.00/$7.70) — try a limit near $6.35. Most tradeable put: the $260.00 08-21 put last traded $17.86 on 07/22 (now $20.20/$23.20) — try a limit near $20.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$13.60$16.50$15.05$18.50 07/30$14.15–$42.75$15.05--
$240.00Sep 18$18.30$20.80$19.55$49.73 07/09$19.40–$46.25$19.55--
$240.00Mar 19$36.10$40.40$38.25$50.83 06/25$37.45–$62.95$38.25--
$250.00Aug 21$8.70$11.80$10.25$13.20 07/30$9.65–$35.00$10.25--
$250.00Oct 16$16.30$20.20$18.25$21.10 07/30$17.85–$43.05$18.25--
$250.00Dec 18$23.80$26.10$24.95$33.26 07/23$24.65–$49.50$24.95572
$250.00Jan 15$26.00$30.00$28.00$52.72 07/09$27.25–$52.05$28.00--
$250.00Mar 19$31.00$35.30$33.15$31.43 06/23$32.45–$56.80$31.43--
$230.00Aug 21$19.70$22.40$21.05$28.78 07/20$20.05–$51.00$21.05--
$230.00Sep 18$23.30$27.50$25.40$26.90 07/31$24.75–$54.00$25.40--
$230.00Oct 16$26.70$30.90$28.80$47.70 06/26$28.05–$57.10$28.80--
$230.00Dec 18$33.40$37.80$35.60$55.00 06/26$34.95–$62.65$35.60--
$230.00Jan 15$36.40$40.70$38.55$37.10 06/22$37.70–$65.05$37.10--
$230.00Mar 19$41.60$45.80$43.70$71.83 07/09$42.85–$69.45$43.70--
$230.00Dec 17$57.00$62.00$59.50$56.55 06/18$58.75–$84.75$57.00--
$260.00Aug 21$5.00$7.70$6.35$8.70 07/30$6.20–$28.45$6.3599
$260.00Sep 18$9.50$11.90$10.70$14.50 07/28$10.70–$33.05$10.70--
$260.00Mar 19$26.40$30.70$28.55$43.80 07/01$27.75–$50.90$28.55--
$260.00Dec 17$42.50$47.50$45.00$32.92 06/05$44.25–$68.00$42.50--
$260.00Dec 18$19.30$21.80$20.55--$20.55–$20.55—$19.301
$220.00Aug 21$26.40$29.40$27.90$36.53 07/20$27.05–$59.65$27.90--
$220.00Sep 18$29.90$34.00$31.95$67.00 07/09$31.00–$62.15$31.95--
$220.00Mar 19$47.30$51.50$49.40$68.90 07/07$48.60–$76.25$49.40--
$220.00Dec 17$62.50$67.00$64.75$84.50 07/06$64.00–$90.75$64.75--
$270.00Aug 21$2.60$4.80$3.70$8.20 07/29$3.70–$23.00$3.70--
$270.00Sep 18$5.90$8.80$7.35$14.00 07/27$7.35–$27.40$7.35--
$270.00Oct 16$8.50$12.40$10.45$25.00 07/10$10.45–$31.45$10.45--
$270.00Jan 15$18.40$20.50$19.45$20.51 07/31$19.00–$40.25$19.45--
$270.00Mar 19$22.10$26.30$24.20$35.88 07/13$23.40–$45.45$24.20--
$270.00Dec 17$38.00$43.00$40.50$59.40 07/10$40.00–$63.00$40.50--
$210.00Aug 21$34.60$38.30$36.45$56.00 06/26$35.65–$68.90$36.45--
$210.00Sep 18$37.30$41.40$39.35$71.50 07/08$38.50–$71.00$39.35--
$210.00Jan 15$48.60$52.90$50.75$82.58 07/09$50.00–$79.70$50.75--
$280.00Aug 21$0.80$2.85$1.83$2.30 07/31$1.83–$18.05$1.83--
$280.00Sep 18$3.00$7.00$5.00$9.38 07/27$5.00–$22.55$5.00--
$280.00Oct 16$5.50$9.80$7.65$23.50 07/10$7.60–$26.30$7.65--
$280.00Jan 15$14.30$16.80$15.55$16.70 07/31$15.55–$35.30$15.55--
$280.00Mar 19$18.00$22.30$20.15$26.00 07/24$19.50–$40.35$20.15--
$280.00Dec 17$33.50$38.50$36.00$41.50 07/28$35.50–$58.00$36.00--
$200.00Aug 21$43.40$47.80$45.60$72.50 07/10$44.55–$78.55$45.60--
$200.00Sep 18$45.50$49.80$47.65$76.80 07/08$46.50–$79.95$47.65--
$200.00Oct 16$48.50$51.10$49.80$54.00 07/31$48.85–$81.60$49.802
$200.00Jan 15$55.30$59.60$57.45$73.50 07/17$56.40–$87.70$57.45--
$200.00Mar 19$60.10$64.00$62.05$71.70 07/23$61.45–$91.10$62.05--
$290.00Aug 21$0.00$3.50$1.75$2.55 07/30$1.75–$13.80$1.75--
$290.00Sep 18$1.00$4.90$2.95$4.80 07/30$2.95–$17.85$2.95--
$290.00Oct 16$3.10$7.40$5.25$16.80 06/25$5.25–$21.90$5.25--
$290.00Jan 15$10.40$14.20$12.30$13.40 07/31$12.30–$30.40$12.30--
$195.00Sep 18$49.70$53.90$51.80$69.90 06/26$50.90–$84.55$51.80--
$195.00Oct 16$52.10$55.20$53.65$65.10 07/21$53.00–$86.05$53.65--
$190.00Aug 21$53.10$57.50$55.30$81.00 07/02$54.05–$88.45$55.30--
$190.00Sep 18$54.10$58.60$56.35$75.80 06/25$55.50–$89.50$56.35--
$190.00Oct 16$56.10$60.30$58.20$69.50 07/21$57.25–$90.60$58.20--
$190.00Dec 18$60.60$64.50$62.55$55.95 06/18$61.70–$94.05$60.60--
$190.00Dec 17$80.00$84.50$82.25$64.24 06/05$81.25–$110.75$80.00--
$300.00Aug 21$0.00$4.10$2.05$2.20 07/23$1.00–$10.00$2.05--
$300.00Sep 18$0.00$3.80$1.90$3.59 07/28$1.90–$13.90$1.90--
$300.00Oct 16$1.55$5.90$3.73$12.80 07/14$3.48–$17.70$3.73--
$300.00Dec 18$5.60$9.00$7.30$17.40 07/14$6.95–$23.00$7.30--
$300.00Jan 15$7.60$11.90$9.75$10.20 07/31$9.15–$26.05$9.75--
$300.00Mar 19$11.10$15.30$13.20$24.12 07/01$12.70–$30.85$13.20--
$300.00Dec 17$26.00$31.00$28.50$49.72 07/09$28.00–$48.75$28.50--
$185.00Aug 21$58.00$62.10$60.05$47.90 06/23$58.90–$93.35$58.00--
$185.00Sep 18$59.00$63.10$61.05$84.20 06/26$60.05–$94.35$61.05--
$180.00Aug 21$62.60$67.10$64.85$58.00 06/18$64.05–$98.30$62.60--
$180.00Sep 18$63.50$67.90$65.70$83.50 06/26$64.80–$99.20$65.70--
$180.00Dec 18$68.90$72.60$70.75$73.60 06/25$69.80–$103.00$70.75--
$310.00Aug 21$0.00$2.90$1.45$2.50 07/20$1.40–$7.05$1.45--
$310.00Sep 18$0.00$3.30$1.65$2.90 07/29$1.65–$10.55$1.65--
$310.00Oct 16$0.80$4.10$2.45$10.00 07/14$2.45–$14.15$2.45--
$310.00Dec 18$3.60$7.90$5.75$8.40 07/29$5.55–$19.45$5.75--
$310.00Jan 15$5.70$9.50$7.60$17.22 06/26$7.45–$22.05$7.60--
$310.00Dec 17$22.50$27.50$25.00$39.00 06/25$24.50–$44.45$25.00--
$175.00Aug 21$67.80$72.30$70.05$64.00 06/18$68.95–$103.05$67.80--
$175.00Sep 18$68.50$72.70$70.60$72.90 06/25$69.65–$103.95$70.60--
$170.00Aug 21$72.60$77.00$74.80$102.00 07/06$73.70–$108.15$74.80--
$170.00Sep 18$73.30$77.50$75.40$93.20 06/26$74.25–$108.85$75.40--
$170.00Jan 15$78.90$82.90$80.90$58.19 06/05$80.35–$113.15$78.90--
$170.00Dec 17$93.50$98.00$95.75$104.00 07/21$94.75–$125.50$95.75--
$320.00Aug 21$0.00$2.65$1.33$0.63 07/28$0.55–$4.70$0.63--
$320.00Sep 18$0.00$2.70$1.35$1.35 07/31$1.35–$7.55$1.35--
$320.00Oct 16$0.30$3.50$1.90$7.50 07/14$1.90–$10.75$1.90--
$320.00Dec 18$2.25$5.30$3.78$11.80 07/14$3.72–$15.45$3.78--
$320.00Jan 15$4.30$6.80$5.55$15.90 07/06$5.40–$18.25$5.55--
$320.00Mar 19$5.70$10.00$7.85$12.20 07/29$7.80–$22.35$7.85--
$165.00Aug 21$77.50$82.00$79.75$66.50 06/23$79.00–$113.10$77.50--
$165.00Sep 18$78.20$82.40$80.30$82.90 06/25$79.20–$113.75$80.30--
$160.00Aug 21$82.70$86.90$84.80$76.50 06/18$83.65–$118.00$82.70--
$160.00Sep 18$83.20$87.30$85.25$87.60 06/25$84.25–$118.60$85.25--
$160.00Dec 18$86.10$90.50$88.30$90.50 06/25$87.25–$121.20$88.30--
$330.00Aug 21$0.00$2.50$1.25$1.70 07/14$1.13–$2.80$1.25--
$330.00Sep 18$0.00$2.65$1.33$1.50 07/29$0.95–$5.25$1.33--
$330.00Oct 16$0.00$3.10$1.55$5.40 07/14$1.25–$8.15$1.55--
$330.00Dec 18$1.50$4.60$3.05$9.20 07/14$2.93–$12.85$3.05--
$330.00Jan 15$2.80$5.20$4.00$4.37 07/31$3.95–$15.20$4.00--
$330.00Dec 17$16.50$21.50$19.00$29.00 07/20$18.50–$36.00$19.00--
$155.00Sep 18$88.20$92.30$90.25$118.50 07/10$89.25–$123.60$90.25--
$150.00Aug 21$92.70$96.80$94.75$80.50 06/23$93.65–$127.95$92.70--
$150.00Sep 18$93.10$97.30$95.20$84.95 06/16$94.10–$128.50$93.10--
$150.00Dec 18$95.50$99.50$97.50$99.50 06/25$96.55–$130.70$97.50--
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$8.10$12.10$10.10$11.00 07/31$4.25–$11.10$10.10--
$240.00Sep 18$12.80$15.10$13.95$9.46 07/13$7.20–$15.20$12.80--
$250.00Aug 21$13.50$17.20$15.35$15.30 07/31$6.55–$16.80$15.30--
$250.00Dec 17$39.50$44.50$42.00$35.11 06/25$31.50–$42.00$39.50--
$230.00Aug 21$4.40$6.80$5.60$5.32 07/23$2.68–$6.75$5.32--
$260.00Aug 21$20.20$23.20$21.70$17.86 07/22$10.10–$23.10$20.20446
$220.00Aug 21$1.50$4.00$2.75$3.40 07/31$1.85–$4.15$2.75--
$220.00Sep 18$4.20$7.30$5.75$5.35 07/21$3.75–$6.90$5.35--
$220.00Oct 16$6.60$10.20$8.40$7.10 07/17$4.97–$9.80$7.10--
$220.00Dec 17$25.50$30.50$28.00$40.50 06/05$20.00–$28.00$28.00--
$270.00Aug 21$27.60$30.80$29.20$19.40 07/13$14.30–$29.95$27.60--
$270.00Jan 15$39.10$41.70$40.40$28.45 07/08$28.00–$41.40$39.10--
$210.00Aug 21$0.00$3.80$1.90$1.20 07/31$1.13–$2.28$1.20--
$210.00Sep 18$2.95$4.20$3.58$2.15 07/10$2.17–$4.35$2.95--
$210.00Dec 18$8.00$12.50$10.25$6.30 07/08$6.10–$10.75$8.00--
$210.00Dec 17$21.50$26.50$24.00$19.00 07/14$17.00–$24.00$21.50--
$280.00Aug 21$35.50$39.30$37.40$48.50 06/22$19.50–$38.55$37.40--
$280.00Sep 18$37.50$41.40$39.45$26.30 07/02$23.30–$40.95$37.50--
$280.00Jan 15$46.10$48.20$47.15$43.74 07/22$32.60–$47.80$46.10--
$200.00Aug 21$0.00$3.20$1.60$1.00 07/16$0.70–$1.75$1.00--
$200.00Oct 16$2.10$4.50$3.30$3.38 07/21$2.17–$3.93$3.30--
$200.00Dec 18$5.20$9.50$7.35$7.11 07/31$4.60–$7.75$7.11--
$200.00Mar 19$10.10$14.50$12.30$9.12 07/13$7.65–$12.80$10.10--
$290.00Aug 21$44.90$48.30$46.60$28.20 07/02$25.35–$47.70$44.90--
$290.00Sep 18$45.60$49.80$47.70$30.80 07/08$28.60–$49.00$45.60--
$195.00Sep 18$0.00$3.60$1.80$1.65 07/21$1.60–$2.38$1.65--
$190.00Aug 21$0.00$2.55$1.27$3.10 06/17$1.15–$1.38$1.27--
$190.00Dec 18$3.00$7.50$5.25$8.50 06/17$2.98–$5.60$5.25--
$190.00Jan 15$4.60$9.00$6.80$6.30 07/23$4.33–$7.15$6.30--
$300.00Aug 21$53.90$58.10$56.00$48.60 07/29$31.50–$57.10$53.90--
$300.00Sep 18$54.50$58.70$56.60$45.50 07/16$34.45–$57.90$54.50--
$185.00Dec 17$12.50$17.50$15.00$23.77 06/05$10.50–$15.50$15.00--
$180.00Aug 21$0.00$2.30$1.15$1.65 06/22$1.10–$1.23$1.15--
$180.00Sep 18$0.00$2.60$1.30$2.75 06/23$1.23–$1.50$1.30--
$310.00Sep 18$64.00$68.10$66.05$62.10 07/28$41.40–$67.15$64.00--
$175.00Dec 18$0.55$4.90$2.73$2.05 07/29$2.00–$3.33$2.05--
$175.00Dec 17$10.00$15.00$12.50$8.91 07/10$8.50–$12.50$10.00--
$170.00Aug 21$0.00$2.20$1.10$0.90 06/23$1.08–$1.15$0.90--
$170.00Oct 16$0.00$2.80$1.40$0.90 07/17$1.18–$1.43$0.90--
$170.00Dec 18$0.70$4.60$2.65$1.55 07/29$1.85–$2.93$1.55--
$320.00Aug 21$73.50$77.70$75.60$61.00 07/16$46.30–$76.80$73.50--
$320.00Sep 18$73.60$77.80$75.70$67.10 07/29$48.40–$76.75$73.60--
$165.00Aug 21$0.00$2.15$1.08$1.65 06/11$1.08–$1.13$1.08--
$165.00Sep 18$0.00$2.20$1.10$1.10 06/23$1.10–$1.25$1.10--
$160.00Sep 18$0.00$2.15$1.08$0.85 06/23$1.08–$1.20$0.85--
$330.00Aug 21$83.50$88.00$85.75$76.00 07/21$54.75–$86.65$83.50--
$330.00Sep 18$83.50$87.70$85.60$80.40 07/30$56.30–$86.55$83.50--
$330.00Oct 16$84.00$87.50$85.75$81.50 07/31$58.25–$86.95$84.00--
$155.00Aug 21$0.00$2.15$1.08$0.90 06/11$1.08–$1.10$0.90--
$155.00Sep 18$0.00$2.35$1.18$1.35 06/11$1.08–$1.18$1.18--
$150.00Sep 18$0.00$2.15$1.08$0.95 06/11$1.08–$1.15$0.95--
$340.00Aug 21$93.50$97.70$95.60$72.50 07/06$63.65–$96.55$93.50--
$340.00Sep 18$93.60$97.70$95.65$90.40 07/30$64.65–$96.50$93.60--
$340.00Oct 16$93.60$97.70$95.65$86.50 07/21$66.05–$96.65$93.60--
$340.00Dec 17$98.00$103.00$100.50$95.00 06/25$79.60–$101.25$98.00--
$350.00Sep 18$103.50$107.70$105.60$84.00 07/08$73.50–$106.65$103.50--
$350.00Oct 16$103.50$107.70$105.60$96.00 07/21$74.55–$106.50$103.50--
$350.00Dec 17$106.50$111.50$109.00$96.00 06/25$86.50–$109.75$106.50--
$360.00Sep 18$113.60$117.70$115.65$106.00 07/21$83.10–$116.65$113.60--
$360.00Oct 16$113.50$117.70$115.60$106.00 07/21$83.60–$116.65$113.50--
$370.00Sep 18$123.60$127.70$125.65$98.00 07/10$99.40–$126.55$123.60--
$380.00Sep 18$133.60$137.70$135.65$126.00 07/21$118.85–$136.55$133.60--

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 219
Total Puts 5
Put/Call Ratio 0.02
Net Difference 214

Prior's Put/Call Breakdown

Total Calls 1,925
Total Puts 381
Put/Call Ratio 0.20
Net Difference 1,544

Prior 7-Day Put/Call Summary

Total Calls 2,661
Total Puts 898
Average Put/Call Ratio 1.09
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