Tour v528
ASND
ASCENDIS PHARMA A/S
$239.04 -3.49%
$239.25 (+0.09%)🌙
as of 09/17 06:12 PM
(9/16 18:12) ◀
|
Thursday, September 17, 2026 (6:12pm)
January 2026
|
▶ (9/18 18:10)
◀ 9/17 18:12 ▶

Option Volume

Detail
ℹ
Current (09/17) 272
Calls: 158 (58%)
Puts: 114 (42%)
Prior (09/16) 724
Calls: 314 (43%)
Puts: 410 (57%)
Current vs Prior -62.43%
Calls: -49.68% (Calls)
Puts: -72.20% (Puts)
Prior 7-Day Total 3,623
Calls: 2,021 (56%)
Puts: 1,602 (44%)
Prior 7-Day Average 517
Calls: 288 (56%)
Puts: 228 (44%)
Current vs Prior 7-Day Avg -47.45%
Calls: -45.27%
Puts: -50.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17) $608.3K
Calls: $421.5K (69%)
Puts: $186.8K (31%)
Prior (09/16) $1.18M
Calls: $648.1K (55%)
Puts: $536.8K (45%)
Current vs Prior -48.67%
Calls: -34.97%
Puts: -65.20%
Prior 7-Day Total $4.12M
Calls: $2.52M (61%)
Puts: $1.60M (39%)
Prior 7-Day Average $588.1K
Calls: $359.4K (61%)
Puts: $228.7K (39%)
Current vs Prior 7-Day Avg +3.44%
Calls: +17.27%
Puts: -18.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 0.72
Prior (09/16) 1.31
Current vs Prior -44.74%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -31.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/17) 4,969
Calls: 2,992 (60%)
Puts: 1,977 (40%)
Prior (09/16) 1,943
Calls: 907 (47%)
Puts: 1,036 (53%)
Current vs Prior +155.74%
Prior 7-Day Total 15,538
Calls: 11,092 (71%)
Puts: 4,446 (29%)
Prior 7-Day Average 2,219
Calls: 1,584 (68%)
Puts: 741 (32%)
Current vs Prior 7-Day Avg +123.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.24% | 11.15%5.24% | 11.15%
Prior 5.41% | 10.98%5.41% | 10.98%
Current vs Prior -3.11% | +1.52%-3.11% | +1.52%
Prior 7-Day Avg 6.63% | 11.43%6.63% | 11.43%
Current vs 7-Day Avg -20.97% | -2.43%-20.98% | -2.43%
Prior 7-Day Eod 5.41% | 10.98%5.41% | 10.98%
Current vs 7-Day Eod -3.11% | +1.52%-3.11% | +1.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.59% | 27.42%
Calls: 30.09% | 20.29%
Puts: 33.08% | 34.55%
Prior 31.59% | 27.42%
Calls: 30.09% | 20.29%
Puts: 33.08% | 34.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.06% | 21.01%
Calls: 24.47% | 19.15%
Puts: 35.66% | 22.86%
Current vs 7-Day Avg +5.08% | +30.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($421.5K). Below-average activity with volume down 62% vs prior. P/C ratio dropping 45% - sentiment shifting bullish. Call-heavy open interest (2,992 calls vs 1,977 puts) suggests bullish positioning.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.0%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1843.3046.20$44.756.5%20.9435
$200.00Sep 1838.1040.70$39.406.6%10.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1838.9042.10$40.507.9%80.94--

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. 8 found (avg delta 0.78, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1843.3046.20$44.756.5%20.9435
$200.00Sep 1838.1040.70$39.406.6%10.93--
$240.00Sep 181.504.50$3.00100.0%30.5479
$240.00Oct 169.0012.30$10.6531.0%40.52150
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 189.4011.60$10.5021.0%121.00168
$280.00Sep 1838.9042.10$40.507.9%80.94--
$260.00Oct 1621.4024.20$22.8012.3%40.77--
$250.00Oct 1614.7017.30$16.0016.3%10.6285

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 107, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 180.002.10$1.05200.0%110.13139
$280.00Sep 180.002.15$1.08199.1%100.09247
$260.00Oct 161.605.40$3.50108.6%60.24136
$240.00Oct 169.0012.30$10.6531.0%40.52150
$280.00Oct 160.002.85$1.43199.3%40.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 189.4011.60$10.5021.0%121.00168
$230.00Oct 164.007.40$5.7059.6%110.33177
$230.00Sep 180.002.30$1.15200.0%100.1830
$220.00Oct 161.404.70$3.05108.2%100.20202
$280.00Sep 1838.9042.10$40.507.9%80.94--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 104.9%, max 161.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Sep 18Oct 1654.9%37.0%48.3%7229
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Sep 18Oct 1697.7%37.4%161.6%21207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.14, avg 3.67)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Oct 16$1.05$8.95$1.0524%8.52$261.05
$270.00$280.00Oct 16$1.02$8.98$1.0217%8.80$271.02
$240.00$250.00Sep 18$2.37$7.63$2.3754%3.22$242.37
$240.00$260.00Oct 16$7.15$12.85$7.1552%1.80$247.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$230.00Sep 18$9.35$10.65$9.35100%1.14$240.65
$250.00$240.00Oct 16$5.95$4.05$5.9562%0.68$244.05
$230.00$220.00Oct 16$2.65$7.35$2.6533%2.77$227.35
$240.00$230.00Oct 16$4.35$5.65$4.3548%1.30$235.65
$220.00$210.00Oct 16$1.72$8.28$1.7220%4.81$218.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.21, avg 0.28)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$260.00Oct 16$7.15$7.15$12.8548%0.56$247.15
$240.00$250.00Sep 18$2.37$2.37$7.6346%0.31$242.37
$270.00$280.00Oct 16$1.02$1.02$8.9883%0.11$271.02
$260.00$270.00Oct 16$1.05$1.05$8.9576%0.12$261.05
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$1.72$1.72$8.2880%0.21$218.28
$230.00$220.00Oct 16$2.65$2.65$7.3567%0.36$227.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.65, cheapest $7.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Sep 18Oct 16$7.6554.9%37.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.66% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Sep 18$0.63$10.50$11.13$238.87$261.134.66%
$240.00Oct 16$10.65$10.05$20.70$219.30$260.708.66%
$260.00Oct 16$3.50$22.80$26.30$233.70$286.3011.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.74% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$230.00Sep 18$0.63$1.15$1.78$228.22$251.78
$260.00$230.00Sep 18$1.05$1.15$2.20$227.80$262.20
$270.00$230.00Sep 18$1.05$1.15$2.20$227.80$272.20
$280.00$230.00Sep 18$1.08$1.15$2.23$227.77$282.23
$280.00$210.00Oct 16$1.43$1.33$2.76$207.24$282.76
$270.00$210.00Oct 16$2.45$1.33$3.78$206.22$273.78
$280.00$220.00Oct 16$1.43$3.05$4.48$215.52$284.48
$260.00$210.00Oct 16$3.50$1.33$4.83$205.17$264.83
$270.00$220.00Oct 16$2.45$3.05$5.50$214.50$275.50
$260.00$220.00Oct 16$3.50$3.05$6.55$213.45$266.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.38, avg credit $3.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/220270/280Oct 16$2.74$7.2663%0.38$217.26$272.74
220/230270/280Oct 16$3.67$6.3350%0.58$226.33$273.67
210/220260/270Oct 16$2.77$7.2356%0.38$217.23$262.77
220/230260/270Oct 16$3.70$6.3043%0.59$226.30$263.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 10.76, cheapest $0.85)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Sep 18$2.79$7.2140%2.58
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$0.85$9.1528%10.76
$210.00$220.00$230.00Oct 16$0.93$9.0722%9.75
$230.00$240.00$250.00Oct 16$1.60$8.4030%5.25
$220.00$230.00$240.00Oct 16$1.70$8.3029%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.35, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$0.41$9.59
$260.00$270.001:2Oct 16-$1.40$8.60
$260.00$270.001:2Sep 18-$1.05$8.95
$250.00$260.001:2Sep 18-$1.47$8.53
$270.00$280.001:2Sep 18-$1.11$8.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Oct 16-$1.35$8.65
$230.00$220.001:2Oct 16-$0.40$9.60
$250.00$240.001:2Oct 16-$4.10$5.90
$260.00$250.001:2Oct 16-$9.20$0.80
$280.00$250.001:2Sep 18$19.50$10.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.77%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Oct 16$9.000.520.4%3.77%4.17%4150
$260.00Oct 16$1.600.248.8%0.67%9.44%6136
$270.00Oct 16$1.100.1712.9%0.46%13.41%1270
$240.00Sep 18$1.500.540.4%0.63%1.03%379

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. 167 contracts (avg 298 vol/day, 164 traded recently)

ASND averages only 298 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 $195.00 12-17 call last traded $98.40 on 09/03 (now $72.90/$76.00) — try a limit near $74.45. Also watch the $190.00 12-17 call last traded $94.20 on 08/31 (now $75.50/$79.00) — try a limit near $77.25; the $230.00 12-18 call last traded $32.50 on 08/13 (now $24.10/$26.80) — try a limit near $25.45. Most tradeable put: the $250.00 12-18 put last traded $12.00 on 09/03 (now $22.10/$24.90) — try a limit near $22.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Sep 18$1.50$4.50$3.00$30.10 09/04$3.00–$31.90$3.0079
$240.00Oct 16$9.00$12.30$10.65$18.67 08/28$10.65–$35.05$10.65150
$240.00Mar 19$28.00$31.80$29.90$40.40 08/25$29.90–$51.85$29.90--
$230.00Sep 18$8.60$11.40$10.00$28.20 08/20$10.00–$41.60$10.00--
$230.00Oct 16$15.60$17.60$16.60$34.70 09/01$16.60–$43.75$16.60--
$230.00Dec 18$24.10$26.80$25.45$32.50 08/13$25.45–$50.05$25.4529
$230.00Mar 19$32.90$36.80$34.85$71.83 07/09$34.85–$58.50$34.85--
$250.00Sep 18$0.00$1.25$0.63$19.50 08/31$0.63–$22.80$0.6313
$250.00Oct 16$5.80$8.20$7.00$25.05 09/04$7.00–$27.35$7.00--
$250.00Dec 18$14.80$17.60$16.20$24.39 08/04$16.20–$35.90$16.20--
$250.00Jan 15$16.80$20.90$18.85$40.00 09/03$18.85–$39.10$18.85--
$250.00Mar 19$23.50$27.50$25.50$41.40 09/02$25.50–$45.75$25.50--
$250.00Dec 17$43.00$47.50$45.25$49.72 08/17$45.25–$62.75$45.25--
$220.00Sep 18$18.40$21.30$19.85$67.00 07/09$19.85–$51.50$19.85--
$220.00Oct 16$22.50$24.80$23.65$45.80 08/31$23.65–$52.75$23.65--
$220.00Dec 18$30.80$33.40$32.10$52.20 08/31$32.10–$58.00$32.10--
$220.00Jan 15$34.20$36.90$35.55$52.90 08/31$35.55–$60.70$35.55--
$260.00Sep 18$0.00$2.10$1.05$13.40 09/04$0.50–$15.35$1.05139
$260.00Oct 16$1.60$5.40$3.50$17.16 08/19$3.50–$20.55$3.50136
$260.00Dec 18$10.90$13.90$12.40$29.93 09/03$12.40–$29.75$12.40--
$260.00Jan 15$13.10$17.00$15.05$23.40 08/17$15.05–$33.60$15.05--
$260.00Mar 19$19.40$23.40$21.40$37.50 09/04$21.40–$39.70$21.40--
$260.00Dec 17$39.30$43.00$41.15$56.70 09/04$41.15–$57.50$41.15--
$210.00Sep 18$28.20$31.20$29.70$71.50 07/08$29.70–$61.45$29.70--
$210.00Oct 16$31.00$33.20$32.10$53.40 08/31$32.10–$62.50$32.10--
$210.00Jan 15$41.00$43.00$42.00$82.58 07/09$42.00–$68.80$42.00--
$210.00Dec 18$36.90$39.60$38.25--$38.25–$38.25—$36.9012
$270.00Sep 18$0.00$2.10$1.05$7.52 09/04$1.05–$9.55$1.05--
$270.00Oct 16$1.10$3.80$2.45$13.25 09/04$2.28–$14.65$2.45270
$270.00Dec 18$7.30$10.80$9.05$24.30 09/03$9.05–$24.45$9.05--
$270.00Jan 15$10.00$13.80$11.90$24.25 08/31$11.90–$28.30$11.90--
$270.00Mar 19$16.80$19.50$18.15$31.05 09/02$18.15–$33.85$18.15--
$270.00Apr 16$18.10$22.00$20.05$38.20 09/03$20.05–$36.25$20.05--
$270.00Dec 17$35.50$39.00$37.25$51.88 09/03$37.25–$52.50$37.25--
$200.00Sep 18$38.10$40.70$39.40$71.20 09/03$39.40–$71.40$39.40--
$200.00Oct 16$39.40$42.50$40.95$50.00 08/14$40.95–$72.25$40.95--
$200.00Dec 18$45.50$47.30$46.40$53.30 08/13$46.40–$75.10$46.40--
$200.00Jan 15$46.50$50.50$48.50$57.00 08/28$48.50–$77.30$48.50--
$200.00Mar 19$53.10$55.20$54.15$65.52 08/25$54.15–$81.15$54.15--
$280.00Sep 18$0.00$2.15$1.08$4.00 09/02$0.78–$4.75$1.08247
$280.00Oct 16$0.00$2.85$1.43$9.10 09/04$1.43–$10.30$1.43--
$280.00Dec 18$4.70$7.40$6.05$20.00 09/03$6.05–$19.90$6.05--
$280.00Jan 15$7.50$11.10$9.30$18.51 08/21$9.30–$23.75$9.30--
$280.00Mar 19$13.40$16.50$14.95$29.15 09/03$14.95–$29.30$14.9541
$280.00Dec 17$32.00$35.50$33.75$41.50 07/28$33.75–$47.85$33.75--
$195.00Oct 16$43.20$47.30$45.25$54.00 08/14$45.25–$77.20$45.25--
$195.00Apr 16$56.80$60.80$58.80$82.42 09/04$58.80–$86.30$58.80--
$195.00Dec 17$72.90$76.00$74.45$98.40 09/03$74.45–$97.75$74.453
$195.00Sep 18$43.30$46.20$44.75--$44.75–$44.75—$43.3035
$195.00Dec 18$49.50$51.40$50.45--$50.45–$50.45—$49.508
$190.00Oct 16$48.00$52.30$50.15$69.50 07/21$50.15–$82.15$50.15--
$190.00Dec 17$75.50$79.00$77.25$94.20 08/31$77.25–$101.25$77.2511
$290.00Sep 18$0.00$2.15$1.08$2.90 08/31$1.08–$2.88$1.08--
$290.00Oct 16$0.00$1.45$0.73$6.50 09/04$0.73–$6.90$0.73--
$290.00Dec 18$3.00$6.50$4.75$13.30 08/12$4.75–$15.75$4.75--
$290.00Jan 15$5.10$8.90$7.00$13.40 07/31$7.00–$19.30$7.00--
$290.00Dec 17$28.50$32.00$30.25$43.50 09/03$30.25–$43.35$30.2510
$180.00Sep 18$58.20$61.10$59.65$84.40 09/01$59.65–$91.50$59.65--
$180.00Jan 15$62.50$66.70$64.60$86.30 08/31$64.60–$95.30$64.60--
$300.00Sep 18$0.00$2.15$1.08$1.35 09/04$0.28–$2.50$1.08768
$300.00Oct 16$0.00$2.35$1.18$4.10 08/31$1.18–$4.28$1.18--
$300.00Dec 18$1.85$4.30$3.08$11.26 09/04$3.08–$12.00$3.08437
$300.00Jan 15$3.60$7.40$5.50$13.05 09/02$5.50–$15.65$5.50--
$300.00Mar 19$8.10$12.30$10.20$13.80 08/31$10.20–$21.00$10.20--
$300.00Dec 17$25.50$29.50$27.50$31.94 08/06$27.50–$39.00$27.50--
$175.00Apr 16$72.00$76.00$74.00$99.43 09/04$74.00–$103.20$74.00--
$170.00Oct 16$67.80$71.80$69.80$74.80 08/03$69.80–$102.05$69.80--
$170.00Dec 17$88.20$92.50$90.35$99.00 08/26$90.35–$116.75$90.35--
$310.00Sep 18$0.00$2.15$1.08$2.90 07/29$0.65–$1.95$1.0811
$310.00Oct 16$0.00$2.25$1.13$2.00 08/13$1.13–$2.83$1.13--
$310.00Dec 18$0.65$4.30$2.48$5.90 08/19$2.48–$8.65$2.48--
$310.00Mar 19$6.20$10.30$8.25$8.25 08/17$8.25–$17.45$8.25--
$165.00Oct 16$72.70$76.80$74.75$101.30 09/02$74.75–$107.00$74.75--
$320.00Sep 18$0.00$2.15$1.08$0.55 09/02$0.50–$1.95$0.55--
$320.00Oct 16$0.00$2.20$1.10$2.10 08/04$0.70–$2.00$1.10--
$320.00Dec 18$0.65$3.80$2.23$11.80 07/14$2.23–$6.00$2.2391
$320.00Jan 15$1.15$5.30$3.22$7.80 09/02$3.22–$9.60$3.22--
$320.00Mar 19$5.20$8.50$6.85$8.80 08/05$6.25–$14.00$6.85--
$330.00Sep 18$0.00$2.15$1.08$0.70 09/03$0.70–$2.50$0.70--
$330.00Oct 16$0.00$2.20$1.10$5.40 07/14$0.30–$1.70$1.10--
$330.00Dec 18$0.40$3.50$1.95$3.60 08/31$1.93–$4.50$1.95--
$330.00Jan 15$0.40$4.50$2.45$3.65 08/27$2.45–$7.40$2.45--
$330.00Mar 19$3.90$7.10$5.50$11.20 09/03$4.60–$11.15$5.50502
$330.00Dec 17$17.50$22.50$20.00$29.00 07/20$18.50–$28.00$20.00--
$340.00Sep 18$0.00$2.15$1.08$0.03 08/17$1.08–$2.50$0.03--
$340.00Oct 16$0.00$2.15$1.08$1.30 08/07$1.08–$1.55$1.08--
$340.00Dec 18$0.00$3.20$1.60$3.45 09/03$1.00–$3.55$1.60--
$340.00Jan 15$0.10$3.90$2.00$1.55 08/31$2.00–$5.65$1.55--
$340.00Mar 19$2.70$6.20$4.45$5.92 08/12$3.30–$9.20$4.45--
$340.00Dec 17$15.50$20.50$18.00$21.40 08/31$16.00–$25.00$18.00--
$350.00Sep 18$0.00$2.15$1.08$0.36 09/01$1.08–$2.50$0.36--
$350.00Oct 16$0.00$2.15$1.08$0.66 08/10$1.00–$1.30$0.66--
$350.00Dec 18$0.00$2.90$1.45$2.45 09/03$0.85–$2.63$1.45--
$350.00Jan 15$0.20$3.60$1.90$7.10 07/15$1.90–$3.88$1.90--
$350.00Dec 17$14.00$19.00$16.50$20.00 07/23$14.00–$22.00$16.50--
$360.00Sep 18$0.00$2.15$1.08$0.20 08/12$1.08–$2.20$0.20--
$360.00Dec 18$0.00$2.70$1.35$6.60 07/09$0.83–$2.23$1.35--
$360.00Jan 15$0.00$3.30$1.65$9.90 07/09$1.50–$2.88$1.65--
$360.00Dec 17$12.50$17.50$15.00$19.50 09/03$12.00–$19.50$15.00--
$370.00Oct 16$0.00$2.15$1.08$0.70 07/24$1.08–$1.23$0.70--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Sep 18$1.05$4.00$2.53$0.98 09/04$0.80–$5.55$1.05--
$240.00Oct 16$8.20$11.90$10.05$3.23 09/04$2.63–$11.00$8.20--
$230.00Sep 18$0.00$2.30$1.15$0.40 09/03$0.20–$3.20$0.4030
$230.00Oct 16$4.00$7.40$5.70$1.80 09/04$1.43–$7.25$4.00177
$230.00Jan 15$14.00$18.20$16.10$9.97 08/31$8.30–$17.95$14.00--
$250.00Sep 18$9.40$11.60$10.50$1.45 09/04$0.83–$11.60$9.40168
$250.00Oct 16$14.70$17.30$16.00$5.25 09/04$5.00–$16.70$14.7085
$250.00Dec 18$22.10$24.90$23.50$12.00 09/03$11.85–$25.05$22.10208
$250.00Jan 15$24.20$28.20$26.20$26.60 08/14$14.60–$27.50$26.20--
$220.00Sep 18$0.05$2.20$1.13$0.30 08/31$0.25–$1.75$0.30--
$220.00Oct 16$1.40$4.70$3.05$2.15 08/31$1.02–$4.20$2.15202
$220.00Dec 18$7.50$11.10$9.30$5.10 09/02$4.08–$11.10$7.50--
$220.00Jan 15$10.40$13.80$12.10$7.22 08/31$5.90–$13.90$10.40--
$260.00Sep 18$18.90$22.10$20.50$3.50 09/04$2.80–$20.60$18.90--
$260.00Oct 16$21.40$24.20$22.80$10.75 09/02$8.45–$23.70$21.40--
$260.00Dec 18$28.60$31.20$29.90$16.19 09/03$15.75–$31.35$28.60--
$260.00Jan 15$30.30$34.50$32.40$26.20 08/20$18.80–$33.90$30.30--
$260.00Dec 17$45.00$50.00$47.50$33.62 09/03$32.75–$48.50$45.00--
$210.00Sep 18$0.00$0.80$0.40$0.60 08/27$0.40–$1.40$0.40--
$210.00Oct 16$0.75$1.90$1.33$2.33 08/19$1.05–$2.30$1.33--
$210.00Dec 18$5.30$8.00$6.65$3.00 09/03$2.90–$7.80$5.30606
$210.00Dec 17$21.00$25.50$23.25$19.00 07/14$14.50–$24.25$21.00--
$270.00Sep 18$28.90$31.90$30.40$8.10 09/03$7.45–$30.50$28.90--
$270.00Jan 15$37.20$41.30$39.25$40.00 08/05$23.05–$40.35$39.25--
$270.00Dec 17$51.50$55.50$53.50$42.00 08/31$37.50–$55.00$51.50--
$200.00Oct 16$0.00$2.70$1.35$3.38 07/21$0.63–$1.70$1.35--
$200.00Dec 18$2.45$5.90$4.18$1.97 09/03$1.63–$5.50$2.45--
$200.00Jan 15$4.20$8.20$6.20$2.55 09/04$2.88–$7.80$4.20--
$200.00Mar 19$7.60$11.40$9.50$8.53 08/20$5.25–$10.95$8.53501
$200.00Dec 17$17.00$21.50$19.25$11.50 09/04$11.65–$20.00$17.00--
$280.00Oct 16$39.30$42.40$40.85$22.07 08/31$18.15–$41.20$39.30--
$280.00Jan 15$44.60$47.40$46.00$37.95 08/21$28.25–$47.75$44.60--
$195.00Sep 18$0.00$2.15$1.08$1.65 07/21$0.05–$1.33$1.08--
$190.00Jan 15$2.20$6.30$4.25$6.30 07/23$2.13–$6.10$4.25--
$190.00Dec 17$13.50$18.00$15.75$9.50 09/03$9.45–$16.50$13.50--
$290.00Sep 18$48.90$51.90$50.40$30.80 07/08$21.05–$50.40$48.90--
$290.00Oct 16$49.00$52.90$50.95$28.96 08/31$24.65–$50.95$49.00--
$290.00Dec 17$64.50$68.50$66.50$47.50 09/03$47.65–$67.75$64.50--
$185.00Dec 18$1.40$3.70$2.55$2.05 08/21$1.50–$2.88$2.05--
$180.00Dec 18$0.05$3.40$1.73$1.60 08/21$1.40–$2.38$1.60--
$300.00Sep 18$58.90$62.00$60.45$36.80 08/31$29.95–$60.45$58.90--
$175.00Dec 18$0.00$3.30$1.65$2.92 08/05$1.33–$2.03$1.65--
$175.00Mar 19$2.25$6.30$4.28$2.35 09/01$2.07–$4.90$2.35--
$175.00Dec 17$9.00$14.00$11.50$6.39 09/03$6.50–$12.00$9.00--
$170.00Oct 16$0.00$2.15$1.08$0.90 07/17$1.08–$1.18$0.90--
$170.00Dec 18$0.00$3.00$1.50$1.55 07/29$1.23–$1.75$1.50--
$170.00Mar 19$1.90$5.10$3.50$1.64 09/04$1.80–$4.15$1.90--
$170.00Dec 17$8.00$13.00$10.50$5.62 09/03$5.60–$11.00$8.00--
$310.00Sep 18$68.90$72.30$70.60$62.10 07/28$39.75–$70.60$68.90--
$310.00Oct 16$68.90$72.70$70.80$62.50 08/28$40.45–$70.80$68.90--
$310.00Dec 18$69.60$71.90$70.75$45.00 09/03$45.05–$71.70$69.60--
$310.00Dec 17$79.50$83.70$81.60$79.00 08/05$59.50–$82.50$79.50--
$320.00Sep 18$78.90$82.40$80.65$67.10 07/29$49.55–$80.65$78.90--
$320.00Oct 16$78.90$81.90$80.40$65.70 08/31$49.65–$80.40$78.90--
$150.00Jan 15$0.00$2.55$1.27$0.30 09/02$0.48–$1.55$0.30--
$330.00Sep 18$88.90$93.00$90.95$80.40 07/30$59.35–$90.95$88.90--
$330.00Oct 16$88.90$92.70$90.80$75.00 08/31$59.00–$90.80$88.90--
$145.00Dec 17$2.50$7.50$5.00$3.10 08/31$2.50–$5.50$3.10--
$340.00Sep 18$98.90$103.00$100.95$90.40 07/30$69.20–$100.95$98.90--
$340.00Oct 16$98.90$102.70$100.80$86.50 07/21$68.80–$100.80$98.90--
$350.00Sep 18$108.90$112.70$110.80$84.00 07/08$79.00–$110.80$108.90--
$350.00Oct 16$108.90$113.00$110.95$88.20 08/31$78.80–$110.95$108.90--
$350.00Mar 19$108.90$112.80$110.85$87.90 08/31$81.25–$110.85$108.90--
$360.00Sep 18$118.90$123.00$120.95$106.00 07/21$88.90–$120.95$118.90--
$360.00Oct 16$118.90$122.80$120.85$92.30 08/31$88.90–$120.85$118.90--
$370.00Sep 18$128.90$132.70$130.80$98.00 07/10$98.85–$130.80$128.90--
$380.00Sep 18$138.90$142.70$140.80$126.00 07/21$108.85–$140.80$138.90--

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 158
Total Puts 114
Put/Call Ratio 0.72
Net Difference 44

Prior's Put/Call Breakdown

Total Calls 314
Total Puts 410
Put/Call Ratio 1.31
Net Difference -96

Prior 7-Day Put/Call Summary

Total Calls 2,021
Total Puts 1,602
Average Put/Call Ratio 1.05
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