Tour v504
ASND
ASCENDIS PHARMA A/S
$254.91 +0.13%
(8/11 18:18) ◀
|
Wednesday, August 12, 2026 (2:10pm)
January 2026
|
▶ (8/12 18:00)
◀ 8/12 14:10 ▶

Option Volume

Detail
ℹ
Current (08/12 2:10pm) 214
Calls: 195 (91%)
Puts: 19 (9%)
Prior (08/06) 23
Calls: 7 (30%)
Puts: 16 (70%)
Current vs Prior +830.43%
Calls: +2685.71% (Calls)
Puts: +18.75% (Puts)
Prior 7-Day Total 3,806
Calls: 2,887 (76%)
Puts: 919 (24%)
Prior 7-Day Average 634
Calls: 412 (76%)
Puts: 131 (24%)
Current vs Prior 7-Day Avg -66.26%
Calls: -52.72%
Puts: -85.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 2:10pm) $235.6K
Calls: $220.8K (94%)
Puts: $14.9K (6%)
Prior (08/06) $59.4K
Calls: $37.4K (63%)
Puts: $22.1K (37%)
Current vs Prior +296.50%
Calls: +490.77%
Puts: -32.58%
Prior 7-Day Total $3.43M
Calls: $2.79M (81%)
Puts: $641.4K (19%)
Prior 7-Day Average $571.5K
Calls: $398.2K (81%)
Puts: $91.6K (19%)
Current vs Prior 7-Day Avg -58.77%
Calls: -44.56%
Puts: -83.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 2:10pm) 0.10
Prior (08/06) 2.29
Current vs Prior -95.74%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -91.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 2:10pm) 11,985
Calls: 9,190 (77%)
Puts: 2,795 (23%)
Prior (08/06) 11,788
Calls: 9,007 (76%)
Puts: 2,781 (24%)
Current vs Prior +1.67%
Prior 7-Day Total 69,426
Calls: 52,196 (75%)
Puts: 17,230 (25%)
Prior 7-Day Average 11,571
Calls: 8,699 (75%)
Puts: 2,871 (25%)
Current vs Prior 7-Day Avg +3.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.85% | 14.18%9.85% | 14.18%
Prior 12.30% | 16.19%12.30% | 16.19%
Current vs Prior -19.92% | -12.41%-19.92% | -12.41%
Prior 7-Day Avg 11.18% | 15.27%12.04% | 15.72%
Current vs 7-Day Avg -11.91% | -7.12%-18.24% | -9.76%
Prior 7-Day Eod 12.30% | 16.19%10.29% | 14.30%
Current vs 7-Day Eod -19.92% | -12.41%-4.33% | -0.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.52% | 16.32%
Calls: 23.11% | 16.22%
Puts: 19.92% | 16.43%
Prior 18.23% | 16.17%
Calls: 18.77% | 14.63%
Puts: 17.69% | 17.71%
Current vs Prior +18.05% | +0.93%
Prior 7-Day Avg 22.99% | 18.48%
Calls: 22.10% | 18.29%
Puts: 23.89% | 18.68%
Current vs 7-Day Avg -6.40% | -11.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($220.8K) vs puts ($14.9K). Massive premium surge with dollar volume up 296% vs prior. Unusually high activity with volume up 830% vs prior - elevated interest. Extreme bullish P/C ratio of 0.10 - heavy call buying (195 calls vs 19 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
14:10BULLISHBULLISHBULLISH
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 7 of results (avg 7.9%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2144.1046.90$45.506.2%--0.9214
$230.00Aug 2125.4027.70$26.558.7%--0.8525
$210.00Sep 1844.5048.60$46.558.8%--0.9225
$220.00Aug 2134.2037.40$35.808.9%--0.9414
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2144.0047.00$45.506.6%--0.9211
$300.00Sep 1845.3048.80$47.057.4%--0.8610
$290.00Aug 2134.5037.70$36.108.9%--0.8815

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. 16 found (avg delta 0.80, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2134.2037.40$35.808.9%--0.9414
$210.00Aug 2144.1046.90$45.506.2%--0.9214
$210.00Sep 1844.5048.60$46.558.8%--0.9225
$220.00Sep 1836.0039.90$37.9510.3%--0.8713
$230.00Aug 2125.4027.70$26.558.7%--0.8525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2144.0047.00$45.506.6%--0.9211
$290.00Aug 2134.5037.70$36.108.9%--0.8815
$300.00Sep 1845.3048.80$47.057.4%--0.8610
$280.00Aug 2125.5028.40$26.9510.8%--0.8226
$270.00Aug 2118.1020.40$19.2511.9%--0.7130

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 128, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 189.4011.30$10.3518.4%440.3934
$280.00Aug 212.002.85$2.4235.1%300.19312
$260.00Aug 216.908.20$7.5517.2%270.44109
$290.00Aug 210.302.95$1.63162.6%40.1399
$250.00Aug 2111.1014.00$12.5523.1%30.6185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.101.35$0.73171.2%40.06275
$240.00Aug 212.004.90$3.4584.1%40.24139
$250.00Aug 215.508.50$7.0042.9%40.39356
$230.00Aug 211.003.50$2.25111.1%30.15150
$210.00Aug 210.052.75$1.40192.9%10.0826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 31.0%, max 57.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1867.8%42.9%57.9%225
$280.00Aug 21Sep 1862.0%47.7%30.1%30342
$240.00Aug 21Sep 1858.7%45.5%28.9%--163
$260.00Aug 21Sep 1859.9%49.6%20.8%27234
$270.00Aug 21Sep 1860.2%50.1%20.1%44366
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1862.0%47.7%30.1%--63
$240.00Aug 21Sep 1858.7%45.5%28.9%5140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 0.92, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$260.00Sep 18$10.40$9.60$10.4069%0.92$250.40
$230.00$240.00Sep 18$6.45$3.55$6.4580%0.55$236.45
$260.00$270.00Sep 18$3.55$6.45$3.5548%1.82$263.55
$240.00$250.00Aug 21$6.40$3.60$6.4076%0.56$246.40
$280.00$290.00Aug 21$0.79$9.21$0.7919%11.66$280.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Aug 21$1.20$8.80$1.2024%7.33$238.80
$250.00$240.00Aug 21$3.55$6.45$3.5539%1.82$246.45
$260.00$250.00Aug 21$5.55$4.45$5.5556%0.80$254.45
$230.00$220.00Aug 21$1.52$8.48$1.5215%5.58$228.48
$280.00$240.00Sep 18$22.55$17.45$22.5570%0.77$257.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.39, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Sep 18$3.00$3.00$7.0070%0.43$283.00
$270.00$280.00Sep 18$3.65$3.65$6.3561%0.57$273.65
$290.00$300.00Sep 18$1.38$1.38$8.6280%0.16$291.38
$260.00$270.00Aug 21$3.27$3.27$6.7356%0.49$263.27
$270.00$280.00Aug 21$1.86$1.86$8.1470%0.23$271.86
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$220.00Sep 18$5.62$5.62$14.3869%0.39$234.38
$230.00$220.00Aug 21$1.52$1.52$8.4885%0.18$228.48
$250.00$240.00Aug 21$3.55$3.55$6.4561%0.55$246.45
$240.00$230.00Aug 21$1.20$1.20$8.8076%0.14$238.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.35, cheapest $6.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$6.3559.9%49.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.67% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$12.55$7.00$19.55$230.45$269.557.67%
$260.00Aug 21$7.55$12.55$20.10$239.90$280.107.89%
$240.00Aug 21$18.95$3.45$22.40$217.60$262.408.79%
$270.00Aug 21$4.28$19.25$23.53$246.47$293.539.23%
$230.00Aug 21$26.55$2.25$28.80$201.20$258.8011.30%
$280.00Aug 21$2.42$26.95$29.37$250.63$309.3711.52%
$240.00Sep 18$24.30$8.00$32.30$207.70$272.3012.67%
$280.00Sep 18$6.70$30.55$37.25$242.75$317.2514.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.68% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$220.00Aug 21$1.00$0.73$1.73$218.27$301.73
$300.00$210.00Aug 21$1.00$1.40$2.40$207.60$302.40
$290.00$220.00Aug 21$1.63$0.73$2.36$217.64$292.36
$290.00$210.00Aug 21$1.63$1.40$3.03$206.97$293.03
$300.00$230.00Aug 21$1.00$2.25$3.25$226.75$303.25
$280.00$220.00Aug 21$2.42$0.73$3.15$216.85$283.15
$290.00$230.00Aug 21$1.63$2.25$3.88$226.12$293.88
$280.00$210.00Aug 21$2.42$1.40$3.82$206.18$283.82
$300.00$220.00Sep 18$2.32$2.38$4.70$215.30$304.70
$280.00$230.00Aug 21$2.42$2.25$4.67$225.33$284.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.27, avg credit $3.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230290/300Aug 21$2.15$7.8572%0.27$227.85$292.15
220/230280/290Aug 21$2.31$7.6966%0.30$227.69$282.31
220/230270/280Aug 21$3.38$6.6255%0.51$226.62$273.38
230/240290/300Aug 21$1.83$8.1764%0.22$238.17$291.83
230/240280/290Aug 21$1.99$8.0158%0.25$238.01$281.99
230/240270/280Aug 21$3.06$6.9447%0.44$236.94$273.06
220/240290/300Sep 18$7.00$13.0049%0.54$233.00$297.00
220/240280/290Sep 18$8.62$11.3839%0.76$231.38$288.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 7.70, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Aug 21$1.40$8.6032%6.14
$270.00$280.00$290.00Sep 18$0.65$9.3519%14.38
$280.00$290.00$300.00Aug 21$0.16$9.8410%61.50
$220.00$230.00$240.00Sep 18$0.75$9.2518%12.33
$230.00$240.00$250.00Aug 21$1.20$8.8024%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Aug 21$1.15$8.8532%7.70
$260.00$270.00$280.00Aug 21$1.00$9.0026%9.00
$280.00$290.00$300.00Aug 21$0.25$9.7510%39.00
$240.00$250.00$260.00Aug 21$2.00$8.0032%4.00
$270.00$280.00$290.00Aug 21$1.45$8.5517%5.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-3.50, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Sep 18-$3.50$16.50
$250.00$260.001:2Aug 21-$2.55$7.45
$260.00$270.001:2Aug 21-$1.01$8.99
$270.00$280.001:2Aug 21-$0.56$9.44
$280.00$290.001:2Sep 18-$0.70$9.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$1.45$8.55
$300.00$280.001:2Sep 18-$14.05$5.95
$270.00$260.001:2Aug 21-$5.85$4.15
$240.00$230.001:2Aug 21-$1.05$8.95
$220.00$210.001:2Aug 21-$2.07$7.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.69%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$9.400.395.9%3.69%9.61%4434
$260.00Sep 18$12.400.482.0%4.86%6.86%--125
$280.00Sep 18$5.400.309.8%2.12%11.96%--30
$260.00Aug 21$6.900.442.0%2.71%4.70%27109
$290.00Sep 18$2.000.2013.8%0.78%14.55%--219
$270.00Aug 21$2.850.295.9%1.12%7.04%--332
$300.00Sep 18$0.550.1417.7%0.22%17.90%--23
$280.00Aug 21$2.000.199.8%0.78%10.63%30312
$290.00Aug 21$0.300.1313.8%0.12%13.88%499

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. 170 contracts (avg 399 vol/day, 170 traded recently)

ASND averages only 399 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 $270.00 08-21 call last traded $5.06 on 08/07 (now $2.65/$6.40) — try a limit near $4.53. Also watch the $280.00 08-21 call last traded $3.79 on 08/06 (now $0.05/$4.50) — try a limit near $2.28; the $300.00 08-21 call last traded $2.20 on 07/23 (now $0.00/$3.00) — try a limit near $1.50. Most tradeable put: the $250.00 08-21 put last traded $10.80 on 08/06 (now $7.10/$9.80) — try a limit near $8.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$11.20$14.10$12.65$13.80 08/07$9.65–$28.30$12.65--
$250.00Sep 18$16.60$20.00$18.30$16.85 08/05$14.60–$32.70$16.85--
$250.00Oct 16$20.30$23.50$21.90$22.40 08/07$17.85–$35.85$21.90--
$250.00Dec 18$28.00$31.50$29.75$24.39 08/04$24.65–$41.95$28.00--
$250.00Jan 15$30.30$34.50$32.40$52.72 07/09$27.25–$45.30$32.40--
$250.00Mar 19$36.00$39.50$37.75$31.43 06/23$32.45–$50.50$36.00--
$260.00Aug 21$6.50$8.60$7.55$8.50 08/07$6.15–$22.30$7.55--
$260.00Sep 18$11.50$15.50$13.50$14.50 07/28$10.70–$26.70$13.50--
$260.00Dec 18$22.80$26.50$24.65$19.70 08/04$20.30–$36.85$22.80--
$260.00Mar 19$30.90$34.50$32.70$43.80 07/01$27.75–$45.00$32.70--
$240.00Aug 21$17.30$20.10$18.70$19.50 08/07$14.15–$35.05$18.70--
$240.00Sep 18$22.30$25.50$23.90$49.73 07/09$19.40–$39.10$23.90--
$240.00Oct 16$26.10$29.00$27.55$27.90 08/07$22.65–$42.15$27.55--
$240.00Mar 19$41.60$45.00$43.30$50.83 06/25$37.45–$56.25$43.30--
$270.00Aug 21$2.65$6.40$4.53$5.06 08/07$3.65–$16.95$4.53332
$270.00Sep 18$7.50$11.50$9.50$7.10 08/06$7.35–$21.60$7.50--
$270.00Oct 16$11.20$14.50$12.85$25.00 07/10$10.45–$25.00$12.85--
$270.00Jan 15$20.70$24.50$22.60$19.82 08/05$19.00–$34.55$20.70--
$270.00Mar 19$26.10$30.00$28.05$35.88 07/13$23.40–$39.80$28.05--
$270.00Dec 17$42.50$47.50$45.00$59.40 07/10$40.00–$57.00$45.00--
$230.00Aug 21$25.00$28.40$26.70$28.78 07/20$20.05–$43.05$26.70--
$230.00Sep 18$27.90$32.50$30.20$28.50 08/06$24.75–$46.00$28.50--
$230.00Oct 16$31.70$35.50$33.60$47.70 06/26$28.05–$48.85$33.60--
$230.00Dec 18$39.00$42.50$40.75$55.00 06/26$34.95–$54.75$40.75--
$230.00Jan 15$42.00$45.50$43.75$37.10 06/22$37.70–$57.80$42.00--
$230.00Mar 19$47.50$51.00$49.25$71.83 07/09$42.85–$62.60$49.25--
$230.00Dec 17$62.50$67.50$65.00$56.55 06/18$58.75–$78.00$62.50--
$280.00Aug 21$0.05$4.50$2.28$3.79 08/06$1.83–$12.50$2.28312
$280.00Sep 18$5.40$7.70$6.55$5.82 08/06$4.90–$16.85$5.82--
$280.00Oct 16$7.60$11.00$9.30$23.50 07/10$7.60–$20.45$9.30--
$280.00Jan 15$16.60$20.50$18.55$16.70 07/31$15.55–$29.70$16.70--
$280.00Mar 19$21.50$25.50$23.50$26.00 07/24$19.50–$34.90$23.50--
$280.00Dec 17$38.50$43.50$41.00$41.50 07/28$35.50–$52.00$41.00--
$220.00Aug 21$33.70$37.50$35.60$36.53 07/20$27.05–$51.20$35.60--
$220.00Sep 18$35.90$40.00$37.95$67.00 07/09$31.00–$54.05$37.95--
$220.00Mar 19$53.60$57.00$55.30$68.90 07/07$48.60–$69.05$55.30--
$220.00Dec 17$68.00$73.00$70.50$84.50 07/06$64.00–$84.00$70.50--
$290.00Aug 21$0.00$3.30$1.65$1.65 08/07$1.60–$8.90$1.65--
$290.00Sep 18$1.75$6.10$3.93$4.80 07/30$2.95–$12.90$3.93--
$290.00Oct 16$4.70$8.50$6.60$16.80 06/25$5.25–$16.25$6.60--
$290.00Jan 15$13.10$17.00$15.05$13.40 07/31$12.30–$25.40$13.40--
$210.00Aug 21$43.20$47.00$45.10$56.00 06/26$35.65–$60.40$45.10--
$210.00Sep 18$44.90$49.00$46.95$71.50 07/08$38.50–$62.30$46.95--
$210.00Jan 15$55.00$59.00$57.00$82.58 07/09$50.00–$71.35$57.00--
$300.00Aug 21$0.00$3.00$1.50$2.20 07/23$0.75–$6.35$1.5097
$300.00Sep 18$0.30$4.90$2.60$2.65 08/05$1.90–$9.45$2.60--
$300.00Oct 16$2.70$6.50$4.60$12.80 07/14$3.48–$12.90$4.60--
$300.00Dec 18$7.80$12.00$9.90$17.40 07/14$6.95–$18.15$9.90--
$300.00Jan 15$10.40$14.00$12.20$10.20 07/31$9.15–$21.45$10.40--
$300.00Mar 19$13.80$18.00$15.90$14.00 08/05$12.70–$25.80$14.00--
$300.00Dec 17$30.00$35.00$32.50$31.94 08/06$28.00–$43.50$31.94--
$200.00Aug 21$53.10$55.70$54.40$72.50 07/10$44.55–$69.75$54.40--
$200.00Sep 18$54.10$58.00$56.05$76.80 07/08$46.50–$71.30$56.05--
$200.00Oct 16$56.10$59.50$57.80$50.50 08/04$48.85–$72.60$56.10--
$200.00Jan 15$62.60$66.50$64.55$73.50 07/17$56.40–$78.95$64.55--
$200.00Mar 19$66.90$70.50$68.70$71.70 07/23$61.45–$82.75$68.70--
$310.00Aug 21$0.00$2.95$1.48$2.50 07/20$1.33–$4.10$1.48--
$310.00Sep 18$0.00$3.90$1.95$2.90 07/29$1.65–$7.10$1.95--
$310.00Oct 16$0.65$4.90$2.78$10.00 07/14$2.45–$9.55$2.78--
$310.00Dec 18$5.50$9.50$7.50$8.40 07/29$5.55–$15.15$7.50--
$310.00Jan 15$7.30$11.00$9.15$17.22 06/26$7.45–$17.75$9.15--
$310.00Dec 17$26.50$31.50$29.00$39.00 06/25$24.50–$39.00$29.00--
$195.00Sep 18$58.80$62.70$60.75$69.90 06/26$50.90–$75.80$60.75--
$195.00Oct 16$60.60$64.00$62.30$65.10 07/21$53.00–$77.00$62.30--
$190.00Aug 21$62.70$67.00$64.85$81.00 07/02$54.05–$79.40$64.85--
$190.00Sep 18$63.60$67.50$65.55$75.80 06/25$55.50–$80.50$65.55--
$190.00Oct 16$65.20$69.00$67.10$69.50 07/21$57.25–$81.55$67.10--
$190.00Dec 18$68.20$72.50$70.35$55.95 06/18$61.70–$85.10$68.20--
$320.00Aug 21$0.00$2.80$1.40$0.63 07/28$0.55–$2.83$0.63--
$320.00Sep 18$0.00$3.20$1.60$1.35 07/31$1.35–$5.15$1.35--
$320.00Oct 16$0.00$4.70$2.35$2.10 08/04$1.85–$6.85$2.10--
$320.00Dec 18$3.60$7.50$5.55$11.80 07/14$3.72–$11.40$5.55--
$320.00Jan 15$5.90$8.30$7.10$15.90 07/06$5.40–$14.05$7.10--
$320.00Mar 19$8.00$12.00$10.00$8.80 08/05$7.80–$18.05$8.80--
$185.00Aug 21$67.70$72.00$69.85$47.90 06/23$58.90–$84.30$67.70--
$185.00Sep 18$67.80$72.50$70.15$84.20 06/26$60.05–$85.30$70.15--
$180.00Aug 21$72.60$77.00$74.80$58.00 06/18$64.05–$89.25$72.60--
$180.00Sep 18$72.80$77.40$75.10$83.50 06/26$64.80–$90.20$75.10--
$180.00Dec 18$77.20$81.00$79.10$73.60 06/25$69.80–$93.75$77.20--
$330.00Aug 21$0.00$2.70$1.35$1.70 07/14$1.13–$2.70$1.35--
$330.00Sep 18$0.00$5.00$2.50$1.50 07/29$0.95–$3.40$1.50--
$330.00Oct 16$0.00$3.70$1.85$5.40 07/14$1.25–$4.80$1.85--
$330.00Dec 18$2.55$6.00$4.28$9.20 07/14$2.93–$9.30$4.28--
$330.00Jan 15$3.50$7.00$5.25$4.32 08/05$3.95–$11.25$4.32--
$330.00Dec 17$19.50$24.50$22.00$29.00 07/20$18.50–$31.50$22.00--
$175.00Aug 21$77.60$81.50$79.55$64.00 06/18$68.95–$94.15$77.60--
$175.00Sep 18$77.90$82.50$80.20$72.90 06/25$69.65–$94.95$77.90--
$170.00Aug 21$82.50$86.50$84.50$102.00 07/06$73.70–$99.15$84.50--
$170.00Sep 18$82.80$87.50$85.15$93.20 06/26$74.25–$99.75$85.15--
$170.00Oct 16$83.50$88.00$85.75$74.80 08/03$75.20–$100.50$83.50--
$170.00Dec 17$101.00$105.50$103.25$104.00 07/21$94.75–$117.50$103.25--
$340.00Aug 21$0.00$0.65$0.33$0.11 08/06$0.18–$0.85$0.11--
$340.00Sep 18$0.00$5.00$2.50$1.25 07/24$0.73–$2.55$1.25--
$340.00Oct 16$0.00$5.00$2.50$1.30 08/07$1.30–$3.18$1.30--
$340.00Dec 18$0.95$4.90$2.93$7.10 07/14$2.00–$6.85$2.93--
$340.00Jan 15$1.85$5.50$3.68$9.20 07/15$2.55–$9.05$3.68--
$340.00Mar 19$3.70$7.50$5.60$12.22 06/26$4.28–$11.65$5.60--
$340.00Dec 17$17.00$22.00$19.50$19.80 07/28$16.00–$28.00$19.50--
$165.00Aug 21$87.50$91.50$89.50$66.50 06/23$79.00–$104.10$87.50--
$165.00Sep 18$87.80$92.50$90.15$82.90 06/25$79.20–$104.85$87.80--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$7.10$9.80$8.45$10.80 08/06$8.25–$16.80$8.45356
$250.00Dec 18$20.40$23.50$21.95$28.10 08/04$19.55–$28.15$21.95--
$250.00Dec 17$34.50$39.50$37.00$35.11 06/25$34.50–$42.00$35.11--
$260.00Aug 21$11.90$15.20$13.55$20.50 08/04$12.85–$23.10$13.55--
$260.00Sep 18$16.20$20.00$18.10$26.70 08/04$16.65–$26.70$18.10--
$240.00Aug 21$3.20$5.50$4.35$11.00 07/31$4.35–$11.10$4.35--
$240.00Sep 18$6.90$10.50$8.70$9.46 07/13$8.60–$15.20$8.70--
$270.00Aug 21$18.80$21.60$20.20$19.40 07/13$17.60–$29.95$19.40--
$270.00Jan 15$32.30$36.50$34.40$40.00 08/05$30.70–$41.40$34.40--
$230.00Aug 21$0.05$4.50$2.28$3.00 08/07$2.28–$6.75$2.28--
$230.00Oct 16$6.50$10.00$8.25$13.30 08/03$7.75–$13.75$8.25--
$230.00Jan 15$13.60$17.00$15.30$18.30 08/06$14.25–$20.70$15.30--
$280.00Aug 21$26.10$29.80$27.95$48.50 06/22$23.30–$38.55$27.95--
$280.00Sep 18$29.10$33.40$31.25$26.30 07/02$26.65–$40.95$29.10--
$280.00Jan 15$38.30$42.40$40.35$43.74 07/22$35.90–$47.80$40.35--
$220.00Aug 21$0.20$1.80$1.00$3.40 07/31$1.00–$4.15$1.00--
$220.00Sep 18$0.80$4.90$2.85$5.35 07/21$2.83–$6.90$2.85--
$220.00Oct 16$3.60$7.00$5.30$9.65 08/03$5.10–$9.80$5.30--
$220.00Jan 15$10.10$14.00$12.05$14.80 08/06$11.40–$16.65$12.05--
$290.00Aug 21$35.10$38.20$36.65$28.20 07/02$29.50–$47.70$35.10--
$290.00Sep 18$36.50$41.00$38.75$30.80 07/08$32.80–$49.00$36.50--
$210.00Aug 21$0.05$2.80$1.42$1.20 07/31$1.42–$2.28$1.20--
$210.00Sep 18$0.00$3.90$1.95$4.13 08/03$1.90–$4.35$1.95--
$210.00Oct 16$1.45$5.50$3.48$6.00 08/04$3.03–$6.40$3.48--
$210.00Dec 18$5.60$9.00$7.30$6.30 07/08$6.85–$10.75$6.30--
$210.00Dec 17$18.00$23.00$20.50$19.00 07/14$19.50–$24.00$19.00--
$300.00Aug 21$44.70$47.80$46.25$48.60 07/29$36.70–$57.10$46.25--
$300.00Sep 18$45.20$49.40$47.30$45.50 07/16$39.45–$57.90$45.50--
$200.00Aug 21$0.00$2.15$1.08$1.00 07/16$0.70–$1.75$1.00--
$200.00Oct 16$0.35$4.40$2.38$3.38 07/21$2.17–$3.93$2.38--
$200.00Dec 18$3.40$7.00$5.20$7.11 07/31$4.97–$7.90$5.20--
$200.00Mar 19$7.50$11.50$9.50$9.12 07/13$8.85–$12.80$9.12--
$310.00Sep 18$54.30$59.00$56.65$62.10 07/28$47.20–$67.15$56.65--
$310.00Oct 16$55.50$59.50$57.50$69.90 08/03$48.90–$67.80$57.50--
$310.00Dec 17$68.50$73.50$71.00$79.00 08/05$65.75–$78.25$71.00--
$195.00Sep 18$0.00$3.20$1.60$1.65 07/21$1.33–$2.38$1.60--
$190.00Aug 21$0.00$0.60$0.30$3.10 06/17$0.30–$1.38$0.30--
$190.00Dec 18$1.70$5.50$3.60$8.50 06/17$3.45–$5.60$3.60--
$190.00Jan 15$3.00$6.50$4.75$6.30 07/23$4.57–$7.15$4.75--
$320.00Aug 21$63.50$67.90$65.70$61.00 07/16$53.45–$76.80$63.50--
$320.00Sep 18$64.10$68.10$66.10$67.10 07/29$55.30–$76.75$66.10--
$320.00Oct 16$64.50$68.90$66.70$77.20 08/03$56.70–$77.15$66.70--
$180.00Aug 21$0.00$0.70$0.35$1.65 06/22$0.35–$1.23$0.35--
$180.00Sep 18$0.00$2.25$1.13$2.75 06/23$1.13–$1.50$1.13--
$180.00Dec 18$0.30$4.90$2.60$3.47 08/05$2.30–$3.90$2.60--
$330.00Aug 21$73.50$78.10$75.80$76.00 07/21$62.60–$86.65$75.80--
$330.00Sep 18$73.50$78.20$75.85$80.40 07/30$63.95–$86.55$75.85--
$330.00Oct 16$74.20$78.30$76.25$81.50 07/31$65.00–$86.95$76.25--
$175.00Dec 18$0.00$5.00$2.50$2.92 08/05$2.10–$3.33$2.50--
$175.00Dec 17$7.50$12.50$10.00$8.91 07/10$9.50–$12.50$8.91--
$170.00Aug 21$0.00$2.35$1.18$0.90 06/23$1.08–$1.18$0.90--
$170.00Oct 16$0.00$2.40$1.20$0.90 07/17$1.18–$1.43$0.90--
$170.00Dec 18$0.00$3.80$1.90$1.55 07/29$1.90–$2.93$1.55--
$340.00Aug 21$83.50$87.70$85.60$72.50 07/06$71.60–$96.55$83.50--
$340.00Sep 18$83.60$88.10$85.85$90.40 07/30$73.00–$96.50$85.85--
$340.00Oct 16$83.70$88.20$85.95$86.50 07/21$73.60–$96.65$85.95--
$340.00Dec 17$90.00$95.00$92.50$95.00 06/25$85.00–$101.25$92.50--
$165.00Aug 21$0.00$2.35$1.18$1.65 06/11$1.08–$1.18$1.18--
$165.00Sep 18$0.00$2.15$1.08$1.10 06/23$1.08–$1.25$1.08--
$160.00Sep 18$0.00$2.15$1.08$0.85 06/23$1.08–$1.20$0.85--
$350.00Sep 18$93.50$98.30$95.90$84.00 07/08$82.25–$106.65$93.50--
$350.00Oct 16$93.50$98.10$95.80$96.00 07/21$82.65–$106.50$95.80--
$350.00Dec 17$98.00$103.00$100.50$96.00 06/25$92.00–$109.75$98.00--
$155.00Aug 21$0.00$5.00$2.50$0.90 06/11$1.08–$2.50$0.90--
$155.00Sep 18$0.00$2.15$1.08$1.35 06/11$1.08–$1.18$1.08--
$150.00Sep 18$0.00$2.15$1.08$0.95 06/11$1.08–$1.13$0.95--
$360.00Sep 18$103.50$108.30$105.90$106.00 07/21$91.70–$116.65$105.90--
$360.00Oct 16$103.50$108.30$105.90$106.00 07/21$91.90–$116.65$105.90--
$370.00Sep 18$113.50$118.20$115.85$98.00 07/10$101.60–$126.55$113.50--
$380.00Sep 18$123.50$128.30$125.90$126.00 07/21$118.85–$136.55$125.90--

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 195
Total Puts 19
Put/Call Ratio 0.10
Net Difference 176

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,887
Total Puts 919
Average Put/Call Ratio 1.11
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