Tour v492
ASND
ASCENDIS PHARMA A/S
$249.34 +2.10%
(8/5 18:01) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:00)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 23
Calls: 7 (30%)
Puts: 16 (70%)
Prior (05/07) 2,306
Calls: 1,925 (83%)
Puts: 381 (17%)
Current vs Prior -99.00%
Calls: -99.64% (Calls)
Puts: -95.80% (Puts)
Prior 7-Day Total 3,783
Calls: 2,880 (76%)
Puts: 903 (24%)
Prior 7-Day Average 756
Calls: 411 (76%)
Puts: 129 (24%)
Current vs Prior 7-Day Avg -96.96%
Calls: -98.30%
Puts: -87.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $59.4K
Calls: $37.4K (63%)
Puts: $22.1K (37%)
Prior (05/07) $2.04M
Calls: $1.73M (85%)
Puts: $312.3K (15%)
Current vs Prior -97.09%
Calls: -97.84%
Puts: -92.94%
Prior 7-Day Total $3.37M
Calls: $2.75M (82%)
Puts: $619.4K (18%)
Prior 7-Day Average $673.9K
Calls: $392.9K (82%)
Puts: $88.5K (18%)
Current vs Prior 7-Day Avg -91.18%
Calls: -90.49%
Puts: -75.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 2.29
Prior (05/07) 0.20
Current vs Prior +1054.86%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +160.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 11,788
Calls: 9,007 (76%)
Puts: 2,781 (24%)
Prior (05/07) 11,379
Calls: 8,281 (73%)
Puts: 3,098 (27%)
Current vs Prior +3.59%
Prior 7-Day Total 57,638
Calls: 43,189 (75%)
Puts: 14,449 (25%)
Prior 7-Day Average 11,527
Calls: 8,637 (75%)
Puts: 2,889 (25%)
Current vs Prior 7-Day Avg +2.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.79% | 15.24%
Prior 7.63% | 12.61%
Current vs Prior +54.51% | +20.87%
Prior 7-Day Avg 11.06% | 15.27%
Current vs 7-Day Avg +6.65% | -0.23%
Prior 7-Day Eod 7.63% | 12.61%
Current vs 7-Day Eod +54.51% | +20.87%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.51% | 18.49%
Calls: 18.82% | 13.95%
Puts: 24.19% | 23.03%
Prior 30.52% | 21.97%
Calls: 40.00% | 24.06%
Puts: 21.05% | 19.88%
Current vs Prior -29.52% | -15.84%
Prior 7-Day Avg 24.18% | 19.06%
Calls: 22.93% | 19.21%
Puts: 25.44% | 18.92%
Current vs 7-Day Avg -11.05% | -3.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($37.4K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 99% vs prior. Extreme bearish P/C ratio of 2.29 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
14:05BULLISHBEARISHBEARISH

📈 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 6 of results (avg 8.4%, best 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1849.5053.60$51.558.0%--0.9130
$220.00Sep 1833.1036.00$34.558.4%--0.8013
$210.00Aug 2138.9042.50$40.708.8%--0.8914
$210.00Sep 1840.9044.70$42.808.9%--0.8725
$230.00Sep 1826.4029.00$27.709.4%10.721
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2140.5043.30$41.906.7%--0.8615

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. 15 found (avg delta 0.76, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1849.5053.60$51.558.0%--0.9130
$210.00Aug 2138.9042.50$40.708.8%--0.8914
$210.00Sep 1840.9044.70$42.808.9%--0.8725
$220.00Aug 2130.1034.00$32.0512.2%--0.8414
$220.00Sep 1833.1036.00$34.558.4%--0.8013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2140.5043.30$41.906.7%--0.8615
$280.00Aug 2131.4035.00$33.2010.8%--0.8126
$270.00Aug 2123.7026.80$25.2512.3%--0.7430
$280.00Sep 1834.0037.70$35.8510.3%--0.7337
$260.00Aug 2117.0020.00$18.5016.2%--0.62441

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 13, top 10)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2110.1013.50$11.8028.8%10.5184
$280.00Aug 212.104.30$3.2068.7%10.19315
$230.00Sep 1826.4029.00$27.709.4%10.721
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2110.9013.90$12.4024.2%100.49346

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 30.7%, max 47.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1869.4%47.1%47.3%--39
$290.00Aug 21Sep 1864.0%45.3%41.1%--146
$220.00Aug 21Sep 1865.5%47.2%38.7%--27
$280.00Aug 21Sep 1862.3%47.9%30.2%1343
$230.00Aug 21Sep 1858.3%47.1%23.8%126
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1865.5%47.2%38.7%--294
$280.00Aug 21Sep 1862.3%47.9%30.2%--63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 24.00, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Aug 21$1.05$8.95$1.058.52$271.05
$280.00$290.00Aug 21$1.12$8.88$1.127.93$281.12
$270.00$280.00Sep 18$2.40$7.60$2.403.17$272.40
$280.00$290.00Sep 18$2.42$7.58$2.423.13$282.42
$260.00$270.00Aug 21$2.80$7.20$2.802.57$262.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.40$9.60$0.4024.00$209.60
$220.00$210.00Aug 21$1.15$8.85$1.157.70$218.85
$230.00$220.00Aug 21$1.30$8.70$1.306.69$228.70
$240.00$230.00Aug 21$3.25$6.75$3.252.08$236.75
$250.00$240.00Aug 21$4.90$5.10$4.901.04$245.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 7.00, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Sep 18$8.75$8.75$1.257.00$208.75
$210.00$220.00Aug 21$8.65$8.65$1.356.41$218.65
$210.00$220.00Sep 18$8.25$8.25$1.754.71$218.25
$220.00$230.00Aug 21$8.15$8.15$1.854.41$228.15
$230.00$240.00Aug 21$6.90$6.90$3.102.23$236.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$8.70$8.70$1.306.69$281.30
$280.00$270.00Aug 21$7.95$7.95$2.053.88$272.05
$270.00$260.00Aug 21$6.75$6.75$3.252.08$263.25
$260.00$250.00Aug 21$6.10$6.10$3.901.56$253.90
$280.00$220.00Sep 18$31.00$31.00$29.001.07$249.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.11, cheapest $1.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$1.5564.0%45.3%
$210.00Aug 21Sep 18$2.1069.4%47.1%
$220.00Aug 21Sep 18$2.5065.5%47.2%
$280.00Aug 21Sep 18$2.8562.3%47.9%
$230.00Aug 21Sep 18$3.8058.3%47.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$1.9065.5%47.2%
$280.00Aug 21Sep 18$2.6562.3%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 9.71% of stock, avg 13.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$11.80$12.40$24.20$225.80$274.209.71%
$240.00Aug 21$17.00$7.50$24.50$215.50$264.509.83%
$260.00Aug 21$7.05$18.50$25.55$234.45$285.5510.25%
$230.00Aug 21$23.90$4.25$28.15$201.85$258.1511.29%
$270.00Aug 21$4.25$25.25$29.50$240.50$299.5011.83%
$220.00Aug 21$32.05$2.95$35.00$185.00$255.0014.04%
$280.00Aug 21$3.20$33.20$36.40$243.60$316.4014.60%
$220.00Sep 18$34.55$4.85$39.40$180.60$259.4015.80%
$280.00Sep 18$6.05$35.85$41.90$238.10$321.9016.80%
$210.00Aug 21$40.70$1.80$42.50$167.50$252.5017.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.56% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$210.00Aug 21$2.08$1.80$3.88$206.12$293.88
$280.00$210.00Aug 21$3.20$1.80$5.00$205.00$285.00
$290.00$220.00Aug 21$2.08$2.95$5.03$214.97$295.03
$270.00$210.00Aug 21$4.25$1.80$6.05$203.95$276.05
$280.00$220.00Aug 21$3.20$2.95$6.15$213.85$286.15
$290.00$230.00Aug 21$2.08$4.25$6.33$223.67$296.33
$270.00$220.00Aug 21$4.25$2.95$7.20$212.80$277.20
$280.00$230.00Aug 21$3.20$4.25$7.45$222.55$287.45
$290.00$220.00Sep 18$3.63$4.85$8.48$211.52$298.48
$270.00$230.00Aug 21$4.25$4.25$8.50$221.50$278.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 5.90, avg credit $5.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$8.55$1.455.90$201.45$228.55
210/220230/240Aug 21$8.05$1.954.13$211.95$238.05
230/240250/260Aug 21$8.00$2.004.00$232.00$258.00
260/270280/290Aug 21$7.87$2.133.69$262.13$287.87
240/250260/270Aug 21$7.70$2.303.35$242.30$267.70
200/210230/240Aug 21$7.30$2.702.70$202.70$237.30
250/260280/290Aug 21$7.22$2.782.60$252.78$287.22
250/260270/280Aug 21$7.15$2.852.51$252.85$277.15
220/230240/250Aug 21$6.50$3.501.86$223.50$246.50
210/220240/250Aug 21$6.35$3.651.74$213.65$246.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.45$9.5521.22
$210.00$220.00$230.00Aug 21$0.50$9.5019.00
$200.00$210.00$220.00Sep 18$0.50$9.5019.00
$220.00$230.00$240.00Sep 18$0.65$9.3514.38
$220.00$230.00$240.00Aug 21$1.25$8.757.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.15$9.8565.67
$250.00$260.00$270.00Aug 21$0.65$9.3514.38
$200.00$210.00$220.00Aug 21$0.75$9.2512.33
$270.00$280.00$290.00Aug 21$0.75$9.2512.33
$240.00$250.00$260.00Aug 21$1.20$8.807.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.70, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Sep 18-$2.70$17.30
$280.00$290.001:2Aug 21-$0.96$9.04
$280.00$290.001:2Sep 18-$1.21$8.79
$260.00$270.001:2Aug 21-$1.45$8.55
$270.00$280.001:2Aug 21-$2.15$7.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.65$9.35
$210.00$200.001:2Aug 21-$1.00$9.00
$240.00$230.001:2Aug 21-$1.00$9.00
$230.00$220.001:2Aug 21-$1.65$8.35
$250.00$240.001:2Aug 21-$2.60$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.05%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$10.100.510.3%4.05%4.32%184
$260.00Sep 18$10.000.434.3%4.01%8.29%--125
$260.00Aug 21$6.400.384.3%2.57%6.84%--102
$270.00Sep 18$6.400.348.3%2.57%10.85%--31
$280.00Sep 18$5.000.2612.3%2.01%14.30%--28
$270.00Aug 21$3.700.268.3%1.48%9.77%--398
$280.00Aug 21$2.100.1912.3%0.84%13.14%1315
$290.00Sep 18$1.550.1816.3%0.62%16.93%--48
$290.00Aug 21$0.550.1316.3%0.22%16.53%--98

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. 195 contracts (avg 757 vol/day, 145 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 $180.00 12-18 call last traded $73.60 on 06/25 (now $69.50/$72.60) — try a limit near $71.05. Also watch the $170.00 01-15 call last traded $58.19 on 06/05 (now $78.90/$82.80) — try a limit near $78.90; the $170.00 12-17 call last traded $104.00 on 07/21 (now $93.00/$98.00) — try a limit near $95.50. Most tradeable put: the $350.00 10-16 put last traded $96.00 on 07/21 (now $103.80/$107.90) — try a limit near $103.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$13.90$17.00$15.45$18.50 07/30$14.15–$41.30$15.45121
$240.00Sep 18$18.40$22.00$20.20$49.73 07/09$19.40–$45.10$20.2042
$240.00Mar 19$36.40$40.50$38.45$50.83 06/25$37.45–$61.85$38.45--
$240.00Oct 16$21.40$25.50$23.45--$23.45–$23.45—$21.4010
$240.00Dec 18$28.40$32.40$30.40--$30.40–$30.40—$28.405
$250.00Aug 21$8.90$12.40$10.65$13.20 07/30$9.65–$33.85$10.6583
$250.00Oct 16$16.30$20.50$18.40$21.10 07/30$17.85–$41.80$18.4011
$250.00Dec 18$23.80$27.50$25.65$33.26 07/23$24.65–$48.15$25.65572
$250.00Jan 15$25.80$30.30$28.05$52.72 07/09$27.25–$50.80$28.0511
$250.00Mar 19$31.20$35.50$33.35$31.43 06/23$32.45–$55.65$31.431
$250.00Sep 18$13.50$17.20$15.35--$15.35–$15.35—$13.508
$250.00Dec 17$47.00$52.00$49.50--$49.50–$49.50—$47.0010
$230.00Aug 21$19.20$23.00$21.10$28.78 07/20$20.05–$49.20$21.1025
$230.00Sep 18$23.40$27.50$25.45$26.90 07/31$24.75–$52.60$25.451
$230.00Oct 16$26.70$30.50$28.60$47.70 06/26$28.05–$55.70$28.603
$230.00Dec 18$34.20$38.00$36.10$55.00 06/26$34.95–$61.15$36.1049
$230.00Jan 15$36.40$40.50$38.45$37.10 06/22$37.70–$63.95$37.102
$230.00Mar 19$41.90$45.50$43.70$71.83 07/09$42.85–$68.20$43.706
$230.00Dec 17$56.50$61.50$59.00$56.55 06/18$58.75–$83.50$56.553
$260.00Aug 21$5.30$7.00$6.15$8.70 07/30$6.15–$27.10$6.1599
$260.00Sep 18$9.40$13.20$11.30$14.50 07/28$10.70–$32.25$11.30125
$260.00Mar 19$26.50$30.80$28.65$43.80 07/01$27.75–$50.05$28.659
$260.00Dec 17$42.00$47.00$44.50$32.92 06/05$44.25–$67.00$42.001
$260.00Dec 18$19.20$22.80$21.00--$20.55–$21.00$19.201
$260.00Oct 16$12.50$16.40$14.45--$14.45–$14.45—$12.505
$220.00Aug 21$25.80$30.00$27.90$36.53 07/20$27.05–$58.20$27.9014
$220.00Sep 18$30.10$34.00$32.05$67.00 07/09$31.00–$61.35$32.0513
$220.00Mar 19$47.60$51.50$49.55$68.90 07/07$48.60–$75.00$49.551
$220.00Dec 17$62.00$67.00$64.50$84.50 07/06$64.00–$89.75$64.502
$220.00Oct 16$32.90$37.00$34.95--$34.95–$34.95—$32.9063
$220.00Dec 18$39.90$43.50$41.70--$41.70–$41.70—$39.904
$270.00Aug 21$2.05$5.70$3.88$8.20 07/29$3.70–$21.70$3.88396
$270.00Sep 18$5.80$9.80$7.80$14.00 07/27$7.35–$26.40$7.8031
$270.00Oct 16$8.70$12.80$10.75$25.00 07/10$10.45–$30.35$10.7543
$270.00Jan 15$18.90$21.40$20.15$20.51 07/31$19.00–$39.80$20.1556
$270.00Mar 19$22.80$26.50$24.65$35.88 07/13$23.40–$44.70$24.656
$270.00Dec 17$38.00$43.00$40.50$59.40 07/10$40.00–$61.75$40.5010
$270.00Dec 18$14.50$19.10$16.80--$16.80–$16.80—$14.505
$210.00Aug 21$34.20$38.20$36.20$56.00 06/26$35.65–$67.60$36.2014
$210.00Sep 18$37.10$41.40$39.25$71.50 07/08$38.50–$69.25$39.2525
$210.00Jan 15$48.70$53.00$50.85$82.58 07/09$50.00–$78.05$50.853
$210.00Dec 18$46.20$50.00$48.10--$48.10–$48.10—$46.2011
$280.00Aug 21$1.90$4.30$3.10$2.30 07/31$1.83–$16.60$2.30324
$280.00Sep 18$3.20$6.60$4.90$9.38 07/27$4.90–$21.60$4.9026
$280.00Oct 16$5.50$10.00$7.75$23.50 07/10$7.60–$25.45$7.753
$280.00Jan 15$14.30$17.80$16.05$16.70 07/31$15.55–$34.80$16.054
$280.00Mar 19$18.30$22.50$20.40$26.00 07/24$19.50–$39.65$20.409
$280.00Dec 17$33.50$38.50$36.00$41.50 07/28$35.50–$57.25$36.003
$280.00Dec 18$11.00$15.30$13.15--$13.15–$13.15—$11.0020
$200.00Aug 21$43.30$47.30$45.30$72.50 07/10$44.55–$76.70$45.305
$200.00Sep 18$45.30$49.40$47.35$76.80 07/08$46.50–$78.30$47.3530
$200.00Oct 16$48.20$51.70$49.95$54.00 07/31$48.85–$80.30$49.952
$200.00Jan 15$55.30$59.40$57.35$73.50 07/17$56.40–$85.85$57.3516
$200.00Mar 19$60.30$64.00$62.15$71.70 07/23$61.45–$89.40$62.151
$200.00Dec 18$53.10$56.90$55.00--$55.00–$55.00—$53.1055
$290.00Aug 21$0.00$3.20$1.60$2.55 07/30$1.60–$12.45$1.6098
$290.00Sep 18$1.70$4.90$3.30$4.80 07/30$2.95–$17.05$3.3048
$290.00Oct 16$3.30$7.70$5.50$16.80 06/25$5.25–$20.70$5.501
$290.00Jan 15$11.00$15.00$13.00$13.40 07/31$12.30–$30.15$13.004
$290.00Dec 18$8.50$12.50$10.50--$10.50–$10.50—$8.5054
$195.00Sep 18$49.70$53.80$51.75$69.90 06/26$50.90–$83.10$51.7535
$195.00Oct 16$51.80$55.80$53.80$65.10 07/21$53.00–$84.70$53.802
$195.00Dec 18$56.70$60.60$58.65--$58.65–$58.65—$56.708
$190.00Aug 21$52.70$56.90$54.80$81.00 07/02$54.05–$86.90$54.803
$190.00Sep 18$54.10$58.30$56.20$75.80 06/25$55.50–$87.70$56.2029
$190.00Oct 16$56.20$60.10$58.15$69.50 07/21$57.25–$89.20$58.152
$190.00Dec 18$60.60$64.50$62.55$55.95 06/18$61.70–$92.50$60.603
$190.00Dec 17$79.50$84.50$82.00$64.24 06/05$81.25–$109.50$79.5011
$300.00Aug 21$0.00$1.50$0.75$2.20 07/23$0.75–$8.75$0.7597
$300.00Sep 18$1.00$3.30$2.15$3.59 07/28$1.90–$13.40$2.153
$300.00Oct 16$1.80$6.00$3.90$12.80 07/14$3.48–$17.00$3.901
$300.00Dec 18$5.70$8.80$7.25$17.40 07/14$6.95–$22.35$7.25430
$300.00Jan 15$7.70$12.00$9.85$10.20 07/31$9.15–$26.05$9.8510
$300.00Mar 19$11.70$15.10$13.40$24.12 07/01$12.70–$30.35$13.402
$300.00Dec 17$27.00$31.00$29.00$49.72 07/09$28.00–$47.75$29.001
$185.00Aug 21$57.70$61.70$59.70$47.90 06/23$58.90–$91.70$57.703
$185.00Sep 18$58.70$63.00$60.85$84.20 06/26$60.05–$93.00$60.8513
$180.00Aug 21$62.70$66.80$64.75$58.00 06/18$64.05–$96.65$62.701
$180.00Sep 18$63.40$67.70$65.55$83.50 06/26$64.80–$97.65$65.559
$180.00Dec 18$69.50$72.60$71.05$73.60 06/25$69.80–$101.20$71.053
$310.00Aug 21$0.00$2.90$1.45$2.50 07/20$1.40–$6.40$1.45336
$310.00Sep 18$0.00$3.40$1.70$2.90 07/29$1.65–$9.95$1.7011
$310.00Oct 16$0.30$4.60$2.45$10.00 07/14$2.45–$13.40$2.452
$310.00Dec 18$3.80$7.90$5.85$8.40 07/29$5.55–$19.15$5.8524
$310.00Jan 15$5.60$9.80$7.70$17.22 06/26$7.45–$21.90$7.704
$310.00Dec 17$23.50$27.50$25.50$39.00 06/25$24.50–$43.75$25.5052
$175.00Aug 21$67.60$71.70$69.65$64.00 06/18$68.95–$101.55$67.604
$175.00Sep 18$68.50$72.40$70.45$72.90 06/25$69.65–$102.55$70.451
$175.00Dec 18$73.50$76.70$75.10--$75.10–$75.10—$73.503
$170.00Aug 21$72.50$76.60$74.55$102.00 07/06$73.70–$106.55$74.5519
$170.00Sep 18$73.10$77.30$75.20$93.20 06/26$74.25–$107.40$75.202
$170.00Jan 15$78.90$82.80$80.85$58.19 06/05$80.35–$111.65$78.901
$170.00Dec 17$93.00$98.00$95.50$104.00 07/21$94.75–$124.25$95.5040
$170.00Oct 16$74.00$78.10$76.05--$76.05–$76.05—$74.001
$170.00Dec 18$77.70$81.20$79.45--$79.45–$79.45—$77.701
$320.00Aug 21$0.00$2.70$1.35$0.63 07/28$0.55–$3.80$0.631.1K
$320.00Sep 18$0.00$3.00$1.50$1.35 07/31$1.35–$7.40$1.352
$320.00Oct 16$0.10$3.60$1.85$7.50 07/14$1.85–$10.30$1.854
$320.00Dec 18$2.10$5.40$3.75$11.80 07/14$3.72–$15.00$3.7591
$320.00Jan 15$3.90$7.50$5.70$15.90 07/06$5.40–$18.25$5.7028
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$8.00$11.30$9.65$11.00 07/31$4.55–$11.10$9.65139
$240.00Sep 18$12.40$15.80$14.10$9.46 07/13$7.65–$15.20$12.401
$240.00Dec 17$34.50$39.50$37.00--$37.00–$37.00—$34.505
$250.00Aug 21$13.40$16.40$14.90$15.30 07/31$7.10–$16.80$14.90346
$250.00Dec 17$39.50$44.50$42.00$35.11 06/25$32.50–$42.00$39.507
$250.00Dec 18$25.30$28.70$27.00--$27.00–$27.00—$25.301
$250.00Jan 15$27.40$31.00$29.20--$29.20–$29.20—$27.4012
$230.00Aug 21$5.00$7.50$6.25$5.32 07/23$3.10–$6.75$5.32150
$230.00Oct 16$10.40$14.50$12.45--$12.45–$12.45—$10.401
$230.00Jan 15$17.80$21.50$19.65--$19.65–$19.65—$17.8015
$260.00Aug 21$20.10$23.90$22.00$17.86 07/22$10.40–$23.10$20.10441
$260.00Sep 18$24.00$26.60$25.30--$25.30–$25.30—$24.005
$220.00Aug 21$1.00$4.90$2.95$3.40 07/31$1.85–$4.15$2.95276
$220.00Sep 18$4.30$8.50$6.40$5.35 07/21$3.85–$6.90$5.3518
$220.00Oct 16$6.80$11.00$8.90$7.10 07/17$5.20–$9.80$7.108
$220.00Dec 17$25.50$30.50$28.00$40.50 06/05$21.00–$28.00$28.0040
$220.00Dec 18$12.00$16.00$14.00--$14.00–$14.00—$12.0012
$220.00Jan 15$13.60$18.00$15.80--$15.80–$15.80—$13.602
$270.00Aug 21$27.20$30.80$29.00$19.40 07/13$15.00–$29.95$27.2030
$270.00Jan 15$38.80$41.80$40.30$28.45 07/08$28.30–$41.40$38.805
$210.00Aug 21$0.05$3.50$1.78$1.20 07/31$1.13–$2.28$1.2026
$210.00Sep 18$1.55$5.80$3.68$2.15 07/10$2.17–$4.35$2.154
$210.00Dec 18$8.50$12.50$10.50$6.30 07/08$6.35–$10.75$8.50607
$210.00Dec 17$21.50$26.50$24.00$19.00 07/14$17.50–$24.00$21.501
$210.00Oct 16$4.00$7.70$5.85--$5.85–$5.85—$4.001
$280.00Aug 21$35.60$39.00$37.30$48.50 06/22$20.20–$38.55$37.3026
$280.00Sep 18$38.40$41.30$39.85$26.30 07/02$24.05–$40.95$38.4037
$280.00Jan 15$45.30$48.50$46.90$43.74 07/22$33.55–$47.80$45.301
$200.00Aug 21$0.00$2.70$1.35$1.00 07/16$0.70–$1.75$1.0061
$200.00Oct 16$1.55$5.80$3.68$3.38 07/21$2.17–$3.93$3.384
$200.00Dec 18$5.80$10.00$7.90$7.11 07/31$4.63–$7.90$7.1122
$200.00Mar 19$10.40$14.50$12.45$9.12 07/13$7.95–$12.80$10.401
$200.00Dec 17$17.50$22.50$20.00--$20.00–$20.00—$17.501
$290.00Aug 21$44.80$47.90$46.35$28.20 07/02$26.10–$47.70$44.8015
$290.00Sep 18$46.20$49.70$47.95$30.80 07/08$29.75–$49.00$46.207
$195.00Sep 18$0.00$3.40$1.70$1.65 07/21$1.60–$2.38$1.6539
$195.00Aug 21$0.00$2.50$1.25--$1.25–$1.25—--4
$190.00Aug 21$0.00$2.35$1.18$3.10 06/17$1.15–$1.38$1.1812
$190.00Dec 18$3.30$7.50$5.40$8.50 06/17$3.23–$5.60$5.408
$190.00Jan 15$4.70$9.00$6.85$6.30 07/23$4.45–$7.15$6.301
$300.00Aug 21$54.30$57.40$55.85$48.60 07/29$32.70–$57.10$54.3011
$300.00Sep 18$55.40$58.30$56.85$45.50 07/16$35.95–$57.90$55.4010
$300.00Dec 18$58.50$62.70$60.60--$60.60–$60.60—$58.501
$185.00Dec 17$12.50$17.50$15.00$23.77 06/05$11.00–$15.50$15.002
$185.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--1
$185.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--1
$180.00Aug 21$0.00$2.20$1.10$1.65 06/22$1.10–$1.23$1.102
$180.00Sep 18$0.00$2.40$1.20$2.75 06/23$1.20–$1.50$1.205
$310.00Sep 18$64.50$67.70$66.10$62.10 07/28$42.40–$67.15$64.5089
$310.00Oct 16$65.10$69.00$67.05--$67.05–$67.05—$65.101
$175.00Dec 18$1.45$4.80$3.13$2.05 07/29$2.00–$3.33$2.053
$175.00Dec 17$10.00$15.00$12.50$8.91 07/10$9.00–$12.50$10.0012
$175.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--4
$175.00Oct 16$0.00$2.80$1.40--$1.40–$1.40—--1
$170.00Aug 21$0.00$2.15$1.08$0.90 06/23$1.08–$1.15$0.902
$170.00Oct 16$0.00$2.55$1.27$0.90 07/17$1.18–$1.43$0.901
$170.00Dec 18$1.00$4.20$2.60$1.55 07/29$1.85–$2.93$1.551
$170.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--3
$320.00Aug 21$73.80$77.70$75.75$61.00 07/16$47.45–$76.80$73.803
$320.00Sep 18$74.00$78.10$76.05$67.10 07/29$49.65–$76.75$74.0024
$320.00Oct 16$74.40$78.30$76.35--$76.35–$76.35—$74.4010
$165.00Aug 21$0.00$2.15$1.08$1.65 06/11$1.08–$1.13$1.082
$165.00Sep 18$0.00$2.15$1.08$1.10 06/23$1.08–$1.25$1.083
$160.00Sep 18$0.00$2.15$1.08$0.85 06/23$1.08–$1.20$0.854
$160.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--3
$330.00Aug 21$83.80$87.90$85.85$76.00 07/21$56.00–$86.65$83.80--
$330.00Sep 18$83.80$87.90$85.85$80.40 07/30$57.75–$86.55$83.8052
$330.00Oct 16$83.90$88.10$86.00$81.50 07/31$59.60–$86.95$83.902
$155.00Aug 21$0.00$2.15$1.08$0.90 06/11$1.08–$1.10$0.901
$155.00Sep 18$0.00$2.15$1.08$1.35 06/11$1.08–$1.18$1.084
$150.00Sep 18$0.00$2.15$1.08$0.95 06/11$1.08–$1.15$0.954
$150.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--2
$340.00Aug 21$93.80$97.90$95.85$72.50 07/06$65.10–$96.55$93.80--
$340.00Sep 18$93.80$97.90$95.85$90.40 07/30$65.95–$96.50$93.8053
$340.00Oct 16$93.80$98.00$95.90$86.50 07/21$67.40–$96.65$93.801
$340.00Dec 17$98.50$103.50$101.00$95.00 06/25$81.25–$101.25$98.507
$145.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$145.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--2
$145.00Jan 15$0.00$3.40$1.70--$1.70–$1.70—--1
$140.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$140.00Dec 18$0.00$2.60$1.30--$1.30–$1.30—--1
$140.00Jan 15$0.00$3.20$1.60--$1.60–$1.60—--3
$350.00Sep 18$103.80$107.90$105.85$84.00 07/08$75.45–$106.65$103.80--
$350.00Oct 16$103.80$107.90$105.85$96.00 07/21$76.15–$106.50$103.803
$350.00Dec 17$107.00$112.00$109.50$96.00 06/25$88.25–$109.75$107.008
$135.00Jan 15$0.00$2.90$1.45--$1.45–$1.45—--1
$130.00Jan 15$0.00$2.75$1.38--$1.38–$1.38—--2
$360.00Sep 18$113.80$117.90$115.85$106.00 07/21$84.55–$116.65$113.80--
$360.00Oct 16$113.80$117.90$115.85$106.00 07/21$85.00–$116.65$113.80--
$125.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--1
$370.00Sep 18$123.80$127.90$125.85$98.00 07/10$99.40–$126.55$123.80--
$110.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--5
$380.00Sep 18$133.80$137.90$135.85$126.00 07/21$118.85–$136.55$133.80--
$105.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--7
$100.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--7

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 7
Total Puts 16
Put/Call Ratio 2.29
Net Difference -9

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 2,880
Total Puts 903
Average Put/Call Ratio 0.88
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