Tour v509
ASND
ASCENDIS PHARMA A/S
$246.59 -3.47%
(8/12 18:00) ◀
|
Thursday, August 13, 2026 (2:05pm)
January 2026
|
▶ (8/13 18:00)
◀ 8/13 14:05 ▶

Option Volume

Detail
ℹ
Current (08/13 2:05pm) 419
Calls: 147 (35%)
Puts: 272 (65%)
Prior (08/06) 23
Calls: 7 (30%)
Puts: 16 (70%)
Current vs Prior +1721.74%
Calls: +2000.00% (Calls)
Puts: +1600.00% (Puts)
Prior 7-Day Total 4,020
Calls: 3,082 (77%)
Puts: 938 (23%)
Prior 7-Day Average 574
Calls: 440 (77%)
Puts: 134 (23%)
Current vs Prior 7-Day Avg -27.04%
Calls: -66.61%
Puts: +102.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13 2:05pm) $965.9K
Calls: $299.9K (31%)
Puts: $666.0K (69%)
Prior (08/06) $59.4K
Calls: $37.4K (63%)
Puts: $22.1K (37%)
Current vs Prior +1525.27%
Calls: +702.54%
Puts: +2918.99%
Prior 7-Day Total $3.66M
Calls: $3.01M (82%)
Puts: $656.3K (18%)
Prior 7-Day Average $523.5K
Calls: $429.8K (82%)
Puts: $93.8K (18%)
Current vs Prior 7-Day Avg +84.49%
Calls: -30.22%
Puts: +610.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:05pm) 1.85
Prior (08/06) 2.29
Current vs Prior -19.05%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +91.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13 2:05pm) 12,134
Calls: 9,325 (77%)
Puts: 2,809 (23%)
Prior (08/06) 11,788
Calls: 9,007 (76%)
Puts: 2,781 (24%)
Current vs Prior +2.94%
Prior 7-Day Total 81,411
Calls: 61,386 (75%)
Puts: 20,025 (25%)
Prior 7-Day Average 11,630
Calls: 8,769 (75%)
Puts: 2,860 (25%)
Current vs Prior 7-Day Avg +4.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.81% | 12.51%7.81% | 12.51%
Prior 11.79% | 15.24%11.79% | 15.24%
Current vs Prior -33.79% | -17.91%-33.79% | -17.91%
Prior 7-Day Avg 10.99% | 15.11%11.31% | 15.20%
Current vs 7-Day Avg -28.95% | -17.22%-30.98% | -17.72%
Prior 7-Day Eod 11.79% | 15.24%9.57% | 14.17%
Current vs 7-Day Eod -33.79% | -17.91%-18.44% | -11.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.45% | 15.36%
Calls: 22.22% | 13.81%
Puts: 36.69% | 16.90%
Prior 21.51% | 18.49%
Calls: 18.82% | 13.95%
Puts: 24.19% | 23.03%
Current vs Prior +36.91% | -16.93%
Prior 7-Day Avg 22.75% | 18.48%
Calls: 21.55% | 17.57%
Puts: 23.94% | 19.40%
Current vs 7-Day Avg +29.48% | -16.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($666.0K). Massive premium surge with dollar volume up 1525% vs prior. Dollar volume significantly above 7-day average (84% higher). Unusually high activity with volume up 1722% vs prior - elevated interest.

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

📈 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 8.4%, best 6.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1845.9050.00$47.958.6%--0.9130
$210.00Sep 1836.8040.20$38.508.8%--0.8925
$210.00Aug 2135.3039.00$37.1510.0%--0.9014
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2141.7044.60$43.156.7%--0.9115
$280.00Aug 2132.4034.70$33.556.9%--0.8826
$280.00Sep 1834.2037.20$35.708.4%--0.8337
$240.00Sep 189.2010.10$9.659.3%370.392

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 0.80, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1845.9050.00$47.958.6%--0.9130
$210.00Aug 2135.3039.00$37.1510.0%--0.9014
$220.00Aug 2125.6028.60$27.1011.1%--0.8914
$210.00Sep 1836.8040.20$38.508.8%--0.8925
$220.00Sep 1828.5032.00$30.2511.6%--0.8513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2141.7044.60$43.156.7%--0.9115
$270.00Aug 2122.8026.00$24.4013.1%--0.8930
$280.00Aug 2132.4034.70$33.556.9%--0.8826
$280.00Sep 1834.2037.20$35.708.4%--0.8337
$260.00Aug 2113.6017.20$15.4023.4%110.76441

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 240, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 212.102.95$2.5333.6%330.24122
$250.00Aug 214.206.80$5.5047.3%310.4388
$280.00Aug 210.252.75$1.50166.7%30.12294
$290.00Aug 210.002.45$1.23199.2%20.09111
$270.00Sep 184.905.80$5.3516.8%20.2846
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1818.7021.60$20.1514.4%750.635
$240.00Sep 189.2010.10$9.659.3%370.392
$220.00Sep 181.253.50$2.3894.5%170.1518
$250.00Aug 216.9010.00$8.4536.7%150.57359
$260.00Aug 2113.6017.20$15.4023.4%110.76441

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 12.1%, max 15.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 1849.2%42.7%15.2%33247
$240.00Aug 21Sep 1845.3%41.6%9.0%--163
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 1849.2%42.7%15.2%86446
$240.00Aug 21Sep 1845.3%41.6%9.0%46144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.29, avg 11.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$260.00Sep 18$8.75$11.25$8.7561%1.29$248.75
$280.00$290.00Aug 21$0.27$9.73$0.2712%36.04$280.27
$260.00$270.00Sep 18$2.55$7.45$2.5537%2.92$262.55
$240.00$250.00Aug 21$5.30$4.70$5.3067%0.89$245.30
$250.00$260.00Aug 21$2.97$7.03$2.9743%2.37$252.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Aug 21$0.13$9.87$0.139%75.92$209.87
$230.00$220.00Aug 21$0.70$9.30$0.7018%13.29$229.30
$240.00$230.00Aug 21$1.95$8.05$1.9533%4.13$238.05
$260.00$240.00Sep 18$10.50$9.50$10.5063%0.90$249.50
$250.00$240.00Aug 21$4.60$5.40$4.6057%1.17$245.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.57, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Sep 18$2.65$2.65$7.3572%0.36$272.65
$280.00$290.00Sep 18$1.50$1.50$8.5083%0.18$281.50
$260.00$270.00Aug 21$1.60$1.60$8.4076%0.19$261.60
$250.00$260.00Aug 21$2.97$2.97$7.0357%0.42$252.97
$260.00$270.00Sep 18$2.55$2.55$7.4563%0.34$262.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$220.00Sep 18$7.27$7.27$12.7361%0.57$232.73
$240.00$230.00Aug 21$1.95$1.95$8.0567%0.24$238.05
$230.00$220.00Aug 21$0.70$0.70$9.3082%0.08$229.30
$210.00$200.00Aug 21$0.13$0.13$9.8791%0.01$209.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.82, cheapest $5.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$5.8545.3%41.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$5.8045.3%41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.66% of stock, avg 8.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$5.50$8.45$13.95$236.05$263.955.66%
$240.00Aug 21$10.80$3.85$14.65$225.35$254.655.94%
$260.00Aug 21$2.53$15.40$17.93$242.07$277.937.27%
$230.00Aug 21$17.75$1.90$19.65$210.35$249.657.97%
$270.00Aug 21$0.93$24.40$25.33$244.67$295.3310.27%
$240.00Sep 18$16.65$9.65$26.30$213.70$266.3010.67%
$260.00Sep 18$7.90$20.15$28.05$231.95$288.0511.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.86% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$220.00Aug 21$0.93$1.20$2.13$217.87$272.13
$270.00$200.00Aug 21$0.93$1.20$2.13$197.87$272.13
$270.00$210.00Aug 21$0.93$1.33$2.26$207.74$272.26
$290.00$220.00Aug 21$1.23$1.20$2.43$217.57$292.43
$290.00$200.00Aug 21$1.23$1.20$2.43$197.57$292.43
$290.00$210.00Aug 21$1.23$1.33$2.56$207.44$292.56
$280.00$220.00Aug 21$1.50$1.20$2.70$217.30$282.70
$280.00$200.00Aug 21$1.50$1.20$2.70$197.30$282.70
$280.00$210.00Aug 21$1.50$1.33$2.83$207.17$282.83
$270.00$230.00Aug 21$0.93$1.90$2.83$227.17$272.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.21, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210260/270Aug 21$1.73$8.2767%0.21$208.27$261.73
200/210280/290Aug 21$0.40$9.6079%0.04$209.60$280.40
220/230260/270Aug 21$2.30$7.7058%0.30$227.70$262.30
220/230280/290Aug 21$0.97$9.0370%0.11$229.03$280.97
230/240260/270Aug 21$3.55$6.4542%0.55$236.45$263.55
230/240280/290Aug 21$2.22$7.7854%0.29$237.78$282.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 5.19, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$240.00$260.00Sep 18$4.85$15.1547%3.12
$230.00$240.00$250.00Aug 21$1.65$8.3539%5.06
$250.00$260.00$270.00Aug 21$1.37$8.6332%6.30
$240.00$250.00$260.00Aug 21$2.33$7.6742%3.29
$270.00$280.00$290.00Sep 18$1.15$8.8518%7.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$240.00$260.00Sep 18$3.23$16.7748%5.19
$260.00$270.00$280.00Aug 21$0.15$9.8512%65.67
$240.00$260.00$280.00Sep 18$5.05$14.9544%2.96
$240.00$250.00$260.00Aug 21$2.35$7.6542%3.26
$220.00$230.00$240.00Aug 21$1.25$8.7523%7.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-3.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Sep 18-$3.05$16.95
$240.00$250.001:2Aug 21-$0.20$9.80
$230.00$240.001:2Aug 21-$3.85$6.15
$270.00$280.001:2Sep 18-$0.05$9.95
$220.00$230.001:2Aug 21-$8.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Sep 18-$4.60$15.40
$260.00$250.001:2Aug 21-$1.50$8.50
$270.00$260.001:2Aug 21-$6.40$3.60
$230.00$220.001:2Aug 21-$0.50$9.50
$210.00$200.001:2Aug 21-$1.07$8.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.76%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Sep 18$6.800.375.4%2.76%8.20%--125
$270.00Sep 18$4.900.289.5%1.99%11.48%246
$280.00Sep 18$1.500.1713.6%0.61%14.16%--30
$250.00Aug 21$4.200.431.4%1.70%3.09%3188
$260.00Aug 21$2.100.245.4%0.85%6.29%33122
$280.00Aug 21$0.250.1213.6%0.10%13.65%3294

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. 198 contracts (avg 399 vol/day, 157 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 $180.00 09-18 call last traded $83.50 on 06/26 (now $74.40/$78.50) — try a limit near $76.45. Also watch the $175.00 09-18 call last traded $72.90 on 06/25 (now $79.10/$83.50) — try a limit near $79.10; the $200.00 03-19 call last traded $71.70 on 07/23 (now $67.60/$71.50) — try a limit near $69.55. Most tradeable put: the $350.00 12-17 put last traded $96.00 on 06/25 (now $98.00/$102.00) — try a limit near $98.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$6.30$8.70$7.50$8.50 08/07$6.15–$17.75$7.50109
$260.00Sep 18$12.30$15.50$13.90$14.50 07/28$10.70–$22.20$13.90125
$260.00Dec 18$22.80$26.40$24.60$19.70 08/04$20.30–$32.20$22.801
$260.00Mar 19$31.50$34.80$33.15$43.80 07/01$27.75–$40.05$33.159
$260.00Oct 16$14.80$19.50$17.15--$17.15–$17.15—$14.805
$260.00Dec 17$48.00$53.00$50.50--$50.50–$50.50—$48.001
$250.00Aug 21$10.70$14.50$12.60$13.80 08/07$9.65–$23.00$12.6085
$250.00Sep 18$17.10$20.50$18.80$16.85 08/05$14.60–$27.35$17.108
$250.00Oct 16$19.70$24.00$21.85$22.40 08/07$17.85–$30.70$21.8513
$250.00Dec 18$28.60$31.50$30.05$24.39 08/04$24.65–$37.40$28.60572
$250.00Jan 15$30.40$34.50$32.45$52.72 07/09$27.25–$40.45$32.4511
$250.00Mar 19$37.20$40.00$38.60$31.43 06/23$32.45–$45.40$37.201
$250.00Dec 17$53.00$58.00$55.50--$55.50–$55.50—$53.0010
$270.00Aug 21$2.65$6.50$4.58$5.06 08/07$3.65–$13.60$4.58332
$270.00Sep 18$8.20$11.60$9.90$7.10 08/06$7.35–$17.70$8.2034
$270.00Oct 16$11.00$14.40$12.70$25.00 07/10$10.45–$20.95$12.7043
$270.00Jan 15$21.10$24.60$22.85$19.82 08/05$19.00–$30.35$21.1060
$270.00Mar 19$25.60$30.40$28.00$35.88 07/13$23.40–$35.25$28.006
$270.00Dec 17$43.50$48.50$46.00$59.40 07/10$40.00–$52.50$46.0010
$270.00Dec 18$18.60$22.10$20.35--$20.35–$20.35—$18.605
$240.00Aug 21$17.70$20.90$19.30$19.50 08/07$14.15–$29.05$19.30121
$240.00Sep 18$22.90$26.00$24.45$49.73 07/09$19.40–$33.35$24.4542
$240.00Oct 16$25.80$30.00$27.90$27.90 08/07$22.65–$36.45$27.9012
$240.00Mar 19$41.90$45.50$43.70$50.83 06/25$37.45–$51.05$43.70--
$240.00Dec 18$34.00$37.00$35.50--$35.50–$35.50—$34.005
$280.00Aug 21$2.00$4.80$3.40$3.79 08/06$1.83–$10.00$3.40312
$280.00Sep 18$5.00$8.30$6.65$5.82 08/06$4.90–$13.70$5.8230
$280.00Oct 16$7.50$11.20$9.35$23.50 07/10$7.60–$16.90$9.353
$280.00Jan 15$16.90$20.20$18.55$16.70 07/31$15.55–$25.95$16.904
$280.00Mar 19$21.50$26.30$23.90$26.00 07/24$19.50–$30.65$23.909
$280.00Dec 17$39.00$44.00$41.50$41.50 07/28$35.50–$47.75$41.503
$280.00Dec 18$14.30$18.20$16.25--$16.25–$16.25—$14.3020
$230.00Aug 21$25.90$28.90$27.40$28.78 07/20$20.05–$36.45$27.4025
$230.00Sep 18$30.10$33.00$31.55$28.50 08/06$24.75–$39.65$30.10--
$230.00Oct 16$31.80$36.50$34.15$47.70 06/26$28.05–$43.20$34.153
$230.00Dec 18$39.70$43.00$41.35$55.00 06/26$34.95–$49.40$41.3549
$230.00Jan 15$41.50$46.00$43.75$37.10 06/22$37.70–$52.05$41.502
$230.00Mar 19$47.40$51.50$49.45$71.83 07/09$42.85–$56.80$49.456
$230.00Dec 17$63.50$68.00$65.75$56.55 06/18$58.75–$72.50$63.503
$290.00Aug 21$0.30$2.00$1.15$1.65 08/07$1.15–$7.80$1.1599
$290.00Sep 18$2.30$6.20$4.25$4.80 07/30$2.95–$10.50$4.25219
$290.00Oct 16$4.50$7.70$6.10$16.80 06/25$5.25–$13.25$6.101
$290.00Jan 15$12.50$17.30$14.90$13.40 07/31$12.30–$21.75$13.404
$290.00Dec 18$10.80$14.20$12.50--$12.50–$12.50—$10.8054
$220.00Aug 21$34.70$38.30$36.50$36.53 07/20$27.05–$44.35$36.5014
$220.00Sep 18$37.20$41.00$39.10$67.00 07/09$31.00–$47.20$39.1013
$220.00Mar 19$53.50$57.50$55.50$68.90 07/07$48.60–$63.15$55.501
$220.00Dec 17$69.00$74.00$71.50$84.50 07/06$64.00–$78.50$71.502
$220.00Oct 16$39.90$43.50$41.70--$41.70–$41.70—$39.9063
$220.00Dec 18$46.70$50.00$48.35--$48.35–$48.35—$46.704
$300.00Aug 21$0.00$2.00$1.00$2.20 07/23$0.75–$4.80$1.0098
$300.00Sep 18$0.60$4.90$2.75$2.65 08/05$1.90–$7.50$2.6523
$300.00Oct 16$2.00$6.30$4.15$12.80 07/14$3.48–$10.35$4.151
$300.00Dec 18$7.80$11.50$9.65$17.40 07/14$6.95–$14.90$9.65430
$300.00Jan 15$10.00$14.50$12.25$10.20 07/31$9.15–$18.20$10.2010
$300.00Mar 19$14.00$18.80$16.40$14.00 08/05$12.70–$22.40$14.001
$300.00Dec 17$31.00$36.00$33.50$31.94 08/06$28.00–$39.25$31.945
$210.00Aug 21$44.20$48.00$46.10$56.00 06/26$35.65–$53.15$46.1014
$210.00Sep 18$46.00$49.50$47.75$71.50 07/08$38.50–$55.45$47.7525
$210.00Jan 15$55.40$59.50$57.45$82.58 07/09$50.00–$65.45$57.453
$210.00Dec 18$53.90$57.00$55.45--$55.45–$55.45—$53.9011
$310.00Aug 21$0.00$4.90$2.45$2.50 07/20$1.33–$3.60$2.45336
$310.00Sep 18$0.00$3.70$1.85$2.90 07/29$1.65–$5.45$1.8511
$310.00Oct 16$0.50$4.90$2.70$10.00 07/14$2.45–$7.60$2.702
$310.00Dec 18$5.40$8.90$7.15$8.40 07/29$5.55–$12.45$7.1524
$310.00Jan 15$7.60$10.50$9.05$17.22 06/26$7.45–$14.95$9.054
$310.00Dec 17$27.50$32.50$30.00$39.00 06/25$24.50–$35.25$30.0052
$200.00Aug 21$54.10$58.00$56.05$72.50 07/10$44.55–$62.55$56.054
$200.00Sep 18$55.10$59.00$57.05$76.80 07/08$46.50–$64.20$57.0530
$200.00Oct 16$56.30$60.50$58.40$50.50 08/04$48.85–$65.85$56.302
$200.00Jan 15$62.80$67.00$64.90$73.50 07/17$56.40–$73.00$64.9016
$200.00Mar 19$67.60$71.50$69.55$71.70 07/23$61.45–$76.45$69.551
$200.00Dec 18$61.90$65.00$63.45--$63.45–$63.45—$61.9055
$195.00Sep 18$59.60$64.00$61.80$69.90 06/26$50.90–$68.85$61.8035
$195.00Oct 16$61.20$65.00$63.10$65.10 07/21$53.00–$70.05$63.102
$195.00Dec 18$65.70$69.00$67.35--$67.35–$67.35—$65.708
$320.00Aug 21$0.00$2.55$1.27$0.63 07/28$0.55–$2.53$0.631.1K
$320.00Sep 18$0.00$4.90$2.45$1.35 07/31$1.35–$3.65$1.352
$320.00Oct 16$0.00$3.80$1.90$2.10 08/04$1.85–$5.40$1.904
$320.00Dec 18$3.80$6.70$5.25$11.80 07/14$3.72–$9.20$5.2591
$320.00Jan 15$5.20$8.40$6.80$15.90 07/06$5.40–$12.00$6.8030
$320.00Mar 19$7.50$12.30$9.90$8.80 08/05$7.80–$15.25$8.8010
$190.00Aug 21$63.60$68.00$65.80$81.00 07/02$54.05–$72.25$65.803
$190.00Sep 18$64.30$68.50$66.40$75.80 06/25$55.50–$73.45$66.4029
$190.00Oct 16$66.10$70.00$68.05$69.50 07/21$57.25–$74.50$68.052
$190.00Dec 18$68.70$73.50$71.10$55.95 06/18$61.70–$78.65$68.703
$190.00Dec 17$87.50$92.50$90.00--$90.00–$90.00—$87.5011
$185.00Aug 21$68.70$73.00$70.85$47.90 06/23$58.90–$77.15$68.703
$185.00Sep 18$69.40$73.50$71.45$84.20 06/26$60.05–$78.40$71.4513
$330.00Aug 21$0.00$2.00$1.00$1.70 07/14$1.00–$1.90$1.001.1K
$330.00Sep 18$0.00$4.90$2.45$1.50 07/29$0.95–$2.63$1.5012
$330.00Oct 16$0.00$3.10$1.55$5.40 07/14$1.25–$3.85$1.551
$330.00Dec 18$2.30$4.90$3.60$9.20 07/14$2.93–$7.15$3.6041
$330.00Jan 15$3.50$6.50$5.00$4.32 08/05$3.95–$9.55$4.3235
$330.00Dec 17$21.00$26.00$23.50$29.00 07/20$18.50–$28.00$23.5046
$180.00Aug 21$73.30$78.00$75.65$58.00 06/18$64.05–$82.10$73.301
$180.00Sep 18$74.40$78.50$76.45$83.50 06/26$64.80–$82.90$76.459
$180.00Dec 18$77.40$82.00$79.70$73.60 06/25$69.80–$86.95$77.403
$175.00Aug 21$78.30$83.00$80.65$64.00 06/18$68.95–$86.90$78.304
$175.00Sep 18$79.10$83.50$81.30$72.90 06/25$69.65–$87.70$79.101
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$10.00$13.70$11.85$20.50 08/04$11.85–$23.10$11.85441
$260.00Sep 18$15.80$19.00$17.40$26.70 08/04$17.40–$26.70$17.405
$250.00Aug 21$4.90$9.00$6.95$10.80 08/06$6.95–$16.80$6.95356
$250.00Dec 18$18.90$22.50$20.70$28.10 08/04$20.70–$28.15$20.701
$250.00Dec 17$34.50$39.50$37.00$35.11 06/25$36.50–$42.00$35.117
$250.00Jan 15$20.30$25.00$22.65--$22.65–$22.65—$20.3012
$270.00Aug 21$17.00$20.60$18.80$19.40 07/13$18.80–$29.95$18.8030
$270.00Jan 15$31.10$34.80$32.95$40.00 08/05$32.95–$41.40$32.955
$240.00Aug 21$1.75$5.00$3.38$11.00 07/31$3.38–$11.10$3.38139
$240.00Sep 18$5.90$10.00$7.95$9.46 07/13$7.95–$15.20$7.951
$240.00Dec 17$29.50$34.50$32.00--$32.00–$32.00—$29.505
$280.00Aug 21$24.70$28.20$26.45$48.50 06/22$26.45–$38.55$26.4526
$280.00Sep 18$28.70$31.40$30.05$26.30 07/02$29.95–$40.95$28.7037
$280.00Jan 15$37.30$40.00$38.65$43.74 07/22$38.65–$47.80$38.651
$230.00Aug 21$1.00$2.10$1.55$3.00 08/07$1.55–$6.75$1.55150
$230.00Oct 16$4.60$9.40$7.00$13.30 08/03$7.00–$13.75$7.001
$230.00Jan 15$12.10$16.70$14.40$18.30 08/06$14.40–$20.70$14.4018
$230.00Sep 18$2.60$6.50$4.55--$4.55–$4.55—$2.601
$290.00Aug 21$33.60$36.80$35.20$28.20 07/02$34.40–$47.70$33.6015
$290.00Sep 18$36.40$39.40$37.90$30.80 07/08$36.95–$49.00$36.407
$220.00Aug 21$0.30$1.00$0.65$3.40 07/31$0.65–$4.15$0.65275
$220.00Sep 18$0.35$4.20$2.28$5.35 07/21$2.28–$6.90$2.2818
$220.00Oct 16$2.05$6.90$4.47$9.65 08/03$4.47–$9.80$4.478
$220.00Jan 15$8.70$13.50$11.10$14.80 08/06$11.10–$16.65$11.103
$220.00Dec 18$7.70$11.40$9.55--$9.55–$9.55—$7.7012
$220.00Dec 17$21.50$26.50$24.00--$24.00–$24.00—$21.5040
$300.00Aug 21$43.00$46.30$44.65$48.60 07/29$42.20–$57.10$44.6511
$300.00Sep 18$44.50$47.90$46.20$45.50 07/16$44.10–$57.90$45.5010
$300.00Dec 18$49.40$52.60$51.00--$51.00–$51.00—$49.401
$210.00Aug 21$0.10$2.80$1.45$1.20 07/31$1.42–$2.28$1.2026
$210.00Sep 18$0.00$3.00$1.50$4.13 08/03$1.50–$4.35$1.504
$210.00Oct 16$0.45$4.90$2.68$6.00 08/04$2.68–$6.40$2.681
$210.00Dec 18$4.90$8.50$6.70$6.30 07/08$6.70–$10.75$6.30607
$210.00Dec 17$17.50$22.50$20.00$19.00 07/14$20.00–$24.00$19.001
$310.00Sep 18$53.50$56.90$55.20$62.10 07/28$52.45–$67.15$55.2089
$310.00Oct 16$54.00$58.70$56.35$69.90 08/03$54.00–$67.80$56.351
$310.00Dec 17$68.50$73.50$71.00$79.00 08/05$69.25–$78.25$71.0013
$200.00Aug 21$0.00$2.50$1.25$1.00 07/16$0.70–$1.75$1.0061
$200.00Oct 16$0.00$4.90$2.45$3.38 07/21$2.17–$3.93$2.454
$200.00Dec 18$3.20$6.10$4.65$7.11 07/31$4.65–$7.90$4.6522
$200.00Mar 19$6.20$11.00$8.60$9.12 07/13$8.60–$12.80$8.601
$200.00Dec 17$14.50$19.50$17.00--$17.00–$17.00—$14.501
$195.00Sep 18$0.00$4.90$2.45$1.65 07/21$1.33–$2.45$1.6539
$195.00Aug 21$0.00$2.40$1.20--$1.20–$1.20—--4
$320.00Aug 21$62.50$66.10$64.30$61.00 07/16$60.05–$76.80$62.503
$320.00Sep 18$63.00$67.30$65.15$67.10 07/29$61.25–$76.75$65.1524
$320.00Oct 16$63.50$66.70$65.10$77.20 08/03$62.35–$77.15$65.1010
$190.00Aug 21$0.00$2.35$1.18$3.10 06/17$0.30–$1.38$1.1812
$190.00Dec 18$0.80$5.50$3.15$8.50 06/17$3.15–$5.60$3.158
$190.00Jan 15$1.95$6.50$4.22$6.30 07/23$4.22–$7.15$4.221
$185.00Aug 21$0.00$2.65$1.33--$1.33–$1.33—--1
$185.00Sep 18$0.00$2.55$1.27--$1.27–$1.27—--1
$185.00Dec 17$10.00$15.00$12.50--$12.50–$12.50—$10.002
$330.00Aug 21$72.50$76.80$74.65$76.00 07/21$69.55–$86.65$74.65--
$330.00Sep 18$72.50$76.90$74.70$80.40 07/30$70.25–$86.55$74.7052
$330.00Oct 16$73.00$76.80$74.90$81.50 07/31$71.10–$86.95$74.902
$180.00Aug 21$0.00$2.65$1.33$1.65 06/22$0.35–$1.33$1.332
$180.00Sep 18$0.00$2.30$1.15$2.75 06/23$1.13–$1.50$1.155
$180.00Dec 18$0.00$3.90$1.95$3.47 08/05$1.95–$3.90$1.954
$175.00Dec 18$0.00$4.90$2.45$2.92 08/05$2.10–$3.33$2.457
$175.00Dec 17$7.50$12.50$10.00$8.91 07/10$10.00–$12.50$8.9112
$175.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--4
$175.00Oct 16$0.00$2.70$1.35--$1.35–$1.35—--1
$340.00Aug 21$82.50$86.30$84.40$72.50 07/06$79.05–$96.55$82.50--
$340.00Sep 18$82.50$87.00$84.75$90.40 07/30$79.65–$96.50$84.7553
$340.00Oct 16$82.50$86.70$84.60$86.50 07/21$80.10–$96.65$84.601
$340.00Dec 17$90.00$95.00$92.50$95.00 06/25$89.50–$101.25$92.507
$170.00Aug 21$0.00$2.20$1.10$0.90 06/23$1.08–$1.18$0.902
$170.00Oct 16$0.00$2.60$1.30$0.90 07/17$1.18–$1.43$0.901
$170.00Dec 18$0.00$4.90$2.45$1.55 07/29$1.90–$2.93$1.551
$170.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--3
$165.00Aug 21$0.00$2.15$1.08$1.65 06/11$1.08–$1.18$1.082
$165.00Sep 18$0.00$2.20$1.10$1.10 06/23$1.08–$1.25$1.103
$350.00Sep 18$92.50$97.10$94.80$84.00 07/08$89.10–$106.65$92.50--
$350.00Oct 16$92.50$96.50$94.50$96.00 07/21$89.20–$106.50$94.503
$350.00Dec 17$98.00$102.00$100.00$96.00 06/25$97.00–$109.75$98.008
$160.00Sep 18$0.00$4.90$2.45$0.85 06/23$1.08–$2.45$0.854
$160.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--3
$155.00Aug 21$0.00$2.15$1.08$0.90 06/11$1.08–$2.50$0.901
$155.00Sep 18$0.00$4.90$2.45$1.35 06/11$1.08–$2.45$1.354
$360.00Sep 18$102.50$107.10$104.80$106.00 07/21$99.00–$116.65$104.80--
$360.00Oct 16$102.50$106.70$104.60$106.00 07/21$98.90–$116.65$104.60--
$150.00Sep 18$0.00$4.90$2.45$0.95 06/11$1.08–$2.45$0.954
$150.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--2
$145.00Sep 18$0.00$4.90$2.45--$2.45–$2.45—--1
$145.00Oct 16$0.00$2.40$1.20--$1.20–$1.20—--2
$145.00Jan 15$0.00$3.20$1.60--$1.60–$1.60—--1
$370.00Sep 18$112.50$116.90$114.70$98.00 07/10$108.80–$126.55$112.50--
$140.00Oct 16$0.00$2.40$1.20--$1.20–$1.20—--1
$140.00Dec 18$0.00$2.35$1.18--$1.18–$1.18—--1
$140.00Jan 15$0.00$2.95$1.48--$1.48–$1.48—--3
$135.00Jan 15$0.00$2.85$1.43--$1.43–$1.43—--1
$380.00Sep 18$122.50$126.70$124.60$126.00 07/21$118.85–$136.55$124.60--
$130.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--2
$125.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--1
$110.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--5
$105.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--7
$100.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--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 147
Total Puts 272
Put/Call Ratio 1.85
Net Difference -125

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 3,082
Total Puts 938
Average Put/Call Ratio 0.97
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