Tour v531
ASND
ASCENDIS PHARMA A/S
$243.37 +0.16%
$244.00 (+0.26%)🌙
as of 10/23 06:09 PM
(10/22 18:12) ◀
|
Friday, October 23, 2026 (6:09pm)
January 2026
|
▶ (10/26 18:12)
◀ 10/23 18:09 ▶

Option Volume

Detail
ℹ
Current (10/23) 42
Calls: 18 (43%)
Puts: 24 (57%)
Prior (10/22) 78
Calls: 41 (53%)
Puts: 37 (47%)
Current vs Prior -46.15%
Calls: -56.10% (Calls)
Puts: -35.14% (Puts)
Prior 7-Day Total 1,301
Calls: 734 (56%)
Puts: 567 (44%)
Prior 7-Day Average 185
Calls: 104 (56%)
Puts: 81 (44%)
Current vs Prior 7-Day Avg -77.40%
Calls: -82.83%
Puts: -70.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23) $44.6K
Calls: $29.1K (65%)
Puts: $15.6K (35%)
Prior (10/22) $155.2K
Calls: $121.8K (78%)
Puts: $33.4K (22%)
Current vs Prior -71.24%
Calls: -76.12%
Puts: -53.46%
Prior 7-Day Total $1.71M
Calls: $749.4K (44%)
Puts: $963.0K (56%)
Prior 7-Day Average $244.6K
Calls: $107.1K (44%)
Puts: $137.6K (56%)
Current vs Prior 7-Day Avg -81.75%
Calls: -72.83%
Puts: -88.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 1.33
Prior (10/22) 0.90
Current vs Prior +47.75%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +27.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23) 9,674
Calls: 6,351 (66%)
Puts: 3,323 (34%)
Prior (10/22) 544
Calls: 212 (39%)
Puts: 332 (61%)
Current vs Prior +1678.31%
Prior 7-Day Total 46,166
Calls: 30,877 (67%)
Puts: 15,289 (33%)
Prior 7-Day Average 6,595
Calls: 4,411 (67%)
Puts: 2,184 (33%)
Current vs Prior 7-Day Avg +46.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.70% | 15.37%
Prior 12.94% | 15.56%
Current vs Prior -1.90% | -1.21%
Prior 7-Day Avg 10.90% | 15.29%
Current vs 7-Day Avg +16.50% | +0.49%
Prior 7-Day Eod 12.94% | 15.56%
Current vs 7-Day Eod -1.90% | -1.21%
Sentiment BULLISH

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 31.59% | 27.42%
Calls: 30.09% | 20.29%
Puts: 33.08% | 34.55%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($29.1K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 46% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning.

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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.64, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2019.4022.80$21.1016.1%--0.701.1K
$240.00Nov 2013.5017.00$15.2523.0%--0.57284
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 21, top 11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 208.6012.20$10.4034.6%110.4573
$260.00Nov 204.708.70$6.7059.7%10.3451
$280.00Nov 200.254.30$2.28177.6%10.1514
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 204.508.40$6.4560.5%80.30194

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 0.71, avg 4.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$5.85$4.15$5.8570%0.71$235.85
$280.00$290.00Nov 20$0.63$9.37$0.6315%14.87$280.63
$240.00$250.00Nov 20$4.85$5.15$4.8558%1.06$244.85
$250.00$260.00Nov 20$3.70$6.30$3.7045%1.70$253.70
$270.00$280.00Nov 20$1.72$8.28$1.7223%4.81$271.72
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$4.15$5.85$4.1542%1.41$235.85
$230.00$200.00Nov 20$5.45$24.55$5.4530%4.50$224.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.22, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$1.00$1.00$9.0089%0.11$291.00
$260.00$270.00Nov 20$2.70$2.70$7.3066%0.37$262.70
$270.00$280.00Nov 20$1.72$1.72$8.2877%0.21$271.72
$250.00$260.00Nov 20$3.70$3.70$6.3055%0.59$253.70
$280.00$290.00Nov 20$0.63$0.63$9.3785%0.07$280.63
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$200.00Nov 20$5.45$5.45$24.5570%0.22$224.55
$240.00$230.00Nov 20$4.15$4.15$5.8558%0.71$235.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 10.62% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Nov 20$15.25$10.60$25.85$214.15$265.8510.62%
$230.00Nov 20$21.10$6.45$27.55$202.45$257.5511.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.09% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$200.00Nov 20$1.65$1.00$2.65$197.35$292.65
$290.00$190.00Nov 20$1.65$1.27$2.92$187.08$292.92
$280.00$200.00Nov 20$2.28$1.00$3.28$196.72$283.28
$280.00$190.00Nov 20$2.28$1.27$3.55$186.45$283.55
$270.00$200.00Nov 20$4.00$1.00$5.00$195.00$275.00
$270.00$190.00Nov 20$4.00$1.27$5.27$184.73$275.27
$290.00$230.00Nov 20$1.65$6.45$8.10$221.90$298.10
$280.00$230.00Nov 20$2.28$6.45$8.73$221.27$288.73
$260.00$200.00Nov 20$6.70$1.00$7.70$192.30$267.70
$260.00$190.00Nov 20$6.70$1.27$7.97$182.03$267.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.27, avg credit $6.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/230290/300Nov 20$6.45$23.5559%0.27$223.55$296.45
200/230280/290Nov 20$6.08$23.9255%0.25$223.92$286.08
200/230270/280Nov 20$7.17$22.8347%0.31$222.83$277.17
200/230260/270Nov 20$8.15$21.8536%0.37$221.85$268.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.00, cheapest $0.98)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 20$1.00$9.0024%9.00
$250.00$260.00$270.00Nov 20$1.00$9.0022%9.00
$240.00$250.00$260.00Nov 20$1.15$8.8524%7.70
$260.00$270.00$280.00Nov 20$0.98$9.0219%9.20
$270.00$280.00$290.00Nov 20$1.09$8.9112%8.17
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.30, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Nov 20-$1.30$8.70
$270.00$280.001:2Nov 20-$0.56$9.44
$250.00$260.001:2Nov 20-$3.00$7.00
$280.00$290.001:2Nov 20-$1.02$8.98
$240.00$250.001:2Nov 20-$5.55$4.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Nov 20-$2.30$7.70
$190.00$175.001:2Nov 20-$1.09$13.91
$200.00$190.001:2Nov 20-$1.54$8.46
$230.00$200.001:2Nov 20$4.45$25.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.53%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Nov 20$8.600.452.7%3.53%6.26%1173
$260.00Nov 20$4.700.346.8%1.93%8.76%151
$270.00Nov 20$2.000.2310.9%0.82%11.76%--17
$280.00Nov 20$0.250.1515.1%0.10%15.15%114

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. 197 contracts (avg 304 vol/day, 156 traded recently)

ASND averages only 304 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 $160.00 01-15 call last traded $69.10 on 10/16 (now $84.70/$87.70) — try a limit near $84.70. Also watch the $160.00 12-18 call last traded $81.15 on 09/21 (now $82.70/$87.00) — try a limit near $82.70; the $160.00 12-17 call last traded $100.60 on 09/16 (now $96.50/$101.50) — try a limit near $99.00. Most tradeable put: the $310.00 03-19 put last traded $69.40 on 09/15 (now $68.30/$72.80) — try a limit near $69.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Nov 20$13.50$17.00$15.25$7.20 10/16$7.25–$15.25$13.50284
$240.00Dec 18$16.30$20.70$18.50$10.60 10/16$10.20–$18.75$16.30216
$240.00Mar 19$27.10$31.40$29.25$40.40 08/25$19.05–$29.65$29.251
$240.00Apr 16$30.30$33.90$32.10$30.98 09/15$21.20–$32.10$30.981
$240.00Dec 17$46.50$51.50$49.00$40.00 09/25$37.00–$49.00$46.501
$240.00Jan 15$21.00$24.60$22.80--$22.80–$22.80—$21.001
$250.00Nov 20$8.60$12.20$10.40$5.60 10/14$4.50–$10.40$8.6073
$250.00Dec 18$12.30$15.90$14.10$7.60 10/14$7.35–$14.10$12.30575
$250.00Jan 15$16.40$20.00$18.20$10.42 10/08$10.45–$18.20$16.4018
$250.00Mar 19$22.50$26.70$24.60$20.20 09/29$15.70–$24.80$22.503
$250.00Dec 17$42.00$47.00$44.50$61.17 09/08$33.50–$44.50$44.5012
$230.00Nov 20$19.40$22.80$21.10$11.10 10/16$10.95–$21.10$19.401.1K
$230.00Dec 18$22.10$26.40$24.25$16.70 10/02$14.00–$24.35$22.1031
$230.00Jan 15$26.50$30.00$28.25$18.85 10/07$17.05–$28.25$26.509
$230.00Apr 16$35.50$38.80$37.15$35.87 09/15$25.60–$37.15$35.872
$230.00Dec 17$51.50$56.50$54.00$54.74 09/17$41.00–$54.00$54.003
$230.00Mar 19$32.50$36.70$34.60--$34.60–$34.60—$32.506
$260.00Nov 20$4.70$8.70$6.70$2.35 10/14$2.90–$6.95$4.7051
$260.00Dec 18$7.90$12.10$10.00$8.40 09/25$5.00–$10.05$8.408
$260.00Jan 15$11.90$16.40$14.15$10.45 09/30$7.40–$14.15$11.9063
$260.00Mar 19$18.50$22.80$20.65$15.60 09/29$12.85–$20.75$18.5016
$260.00Dec 17$37.50$42.50$40.00$39.47 09/18$30.00–$40.00$39.476
$220.00Nov 20$26.50$29.70$28.10$18.00 09/29$15.15–$28.10$26.506
$220.00Dec 18$28.50$32.90$30.70$22.42 10/02$18.45–$30.75$28.504
$220.00Jan 15$33.00$36.20$34.60$24.20 10/07$21.65–$34.60$33.0093
$220.00Mar 19$38.90$42.30$40.60$32.50 09/29$27.80–$40.75$38.902
$220.00Apr 16$41.20$44.70$42.95$32.64 09/29$30.45–$42.95$41.201
$220.00Dec 17$56.50$61.50$59.00$61.20 09/16$45.50–$59.00$59.006
$270.00Nov 20$2.00$6.00$4.00$2.57 09/24$1.95–$4.43$2.5717
$270.00Dec 18$5.00$9.30$7.15$8.00 09/15$3.50–$7.15$7.1511
$270.00Jan 15$8.50$13.10$10.80$10.50 09/21$5.45–$10.80$10.50108
$270.00Mar 19$15.00$19.40$17.20$13.80 09/29$10.60–$17.20$15.008
$270.00Apr 16$17.60$21.90$19.75$38.20 09/03$12.30–$19.75$19.752
$270.00Dec 17$34.00$39.00$36.50$31.02 09/29$27.00–$36.50$34.0025
$210.00Dec 18$36.10$40.60$38.35$28.18 10/02$24.00–$38.35$36.1014
$210.00Jan 15$40.00$43.00$41.50$30.40 10/07$27.00–$41.50$40.006
$210.00Dec 17$62.50$67.50$65.00$65.04 09/21$50.50–$65.00$65.002
$280.00Nov 20$0.25$4.30$2.28$1.75 09/29$1.45–$3.03$1.7514
$280.00Dec 18$2.50$6.90$4.70$3.37 10/08$2.30–$4.85$3.37218
$280.00Jan 15$6.00$10.40$8.20$4.50 10/02$4.13–$8.20$6.003
$280.00Mar 19$12.00$16.30$14.15$9.50 10/07$8.70–$14.15$12.00544
$280.00Dec 17$30.50$35.50$33.00$32.80 09/15$24.00–$33.00$32.8014
$200.00Dec 18$44.60$49.10$46.85$46.70 09/17$30.40–$46.85$46.7062
$200.00Jan 15$47.80$50.90$49.35$37.00 10/07$33.35–$49.35$47.8021
$200.00Mar 19$53.00$56.20$54.60$40.80 10/16$38.50–$54.70$53.002
$200.00Apr 16$55.00$58.10$56.55$45.00 10/12$41.15–$56.55$55.005
$200.00Dec 17$68.50$73.50$71.00$59.92 09/25$56.00–$71.00$68.504
$200.00Nov 20$42.80$47.00$44.90--$44.90–$44.90—$42.801
$290.00Nov 20$0.00$3.30$1.65$1.35 09/28$1.27–$1.90$1.3534
$290.00Dec 18$1.20$5.40$3.30$10.99 09/11$1.85–$3.35$3.3063
$290.00Mar 19$9.50$14.00$11.75$8.90 09/28$7.15–$11.75$9.503
$290.00Dec 17$27.00$32.00$29.50$30.40 09/21$21.50–$29.50$29.5022
$290.00Jan 15$4.20$8.30$6.25--$6.25–$6.25—$4.204
$195.00Dec 18$49.10$53.60$51.35$51.80 09/18$34.05–$51.35$51.359
$195.00Jan 15$51.00$55.40$53.20$40.20 10/07$36.70–$53.20$51.008
$195.00Apr 16$57.50$61.80$59.65$82.42 09/04$44.15–$60.25$59.651
$195.00Dec 17$71.50$76.50$74.00$63.00 10/06$58.50–$74.00$71.506
$195.00Mar 19$56.70$59.90$58.30--$58.30–$58.30—$56.701
$190.00Dec 18$53.90$58.40$56.15$56.00 09/18$37.90–$56.15$56.003
$190.00Jan 15$55.50$59.70$57.60$44.10 10/07$40.30–$57.60$55.503
$190.00Dec 17$75.00$80.00$77.50$66.00 10/06$61.50–$77.50$75.0013
$300.00Nov 20$0.00$1.30$0.65$1.05 09/28$0.30–$1.60$0.6511
$300.00Dec 18$0.75$2.70$1.73$1.10 10/07$1.02–$2.05$1.10396
$300.00Jan 15$2.60$6.70$4.65$7.00 09/16$2.13–$4.65$4.657
$300.00Mar 19$7.50$11.90$9.70$17.48 09/14$5.80–$9.70$9.706
$300.00Dec 17$24.50$29.50$27.00$21.50 09/25$19.50–$27.00$24.506
$185.00Dec 18$58.60$62.90$60.75$60.05 09/17$41.95–$60.75$60.051
$185.00Jan 15$60.00$64.20$62.10$47.90 10/07$44.25–$62.10$60.003
$185.00Dec 17$78.00$83.00$80.50$81.70 09/16$64.50–$80.50$80.50--
$180.00Nov 20$62.20$66.50$64.35$52.65 09/28$44.40–$64.35$62.201
$180.00Jan 15$64.50$68.80$66.65$86.30 08/31$48.25–$66.65$66.651
$180.00Dec 17$81.50$86.50$84.00$85.00 09/16$67.50–$84.00$84.001
$180.00Dec 18$63.30$67.70$65.50--$65.50–$65.50—$63.303
$310.00Dec 18$0.00$3.70$1.85$8.55 09/08$1.45–$2.00$1.8528
$310.00Mar 19$5.70$10.10$7.90$13.75 09/14$4.60–$7.90$7.904
$310.00Dec 17$21.50$26.50$24.00$28.74 09/16$17.50–$24.00$24.0055
$310.00Jan 15$1.30$5.30$3.30--$3.30–$3.30—$1.304
$175.00Nov 20$66.90$71.40$69.15$57.60 09/28$49.15–$69.15$66.90--
$175.00Apr 16$73.70$78.00$75.85$99.43 09/04$58.20–$75.85$75.851
$175.00Dec 17$85.00$90.00$87.50$89.60 09/16$71.00–$87.50$87.501
$175.00Dec 18$68.10$72.40$70.25--$70.25–$70.25—$68.103
$170.00Dec 18$72.70$77.20$74.95$58.20 10/08$55.35–$74.95$72.7010
$170.00Dec 17$88.50$93.50$91.00$82.00 09/28$74.00–$91.00$88.5056
$170.00Jan 15$73.90$78.20$76.05--$76.05–$76.05—$73.901
$320.00Nov 20$0.00$2.35$1.18$1.60 09/17$0.70–$1.27$1.181
$320.00Dec 18$0.20$1.50$0.85$1.80 09/17$0.60–$1.13$0.8594
$320.00Jan 15$0.20$4.70$2.45$6.61 09/14$1.65–$2.45$2.4520
$320.00Mar 19$4.20$8.80$6.50$11.07 09/14$3.68–$6.50$6.5011
$320.00Dec 17$19.50$24.50$22.00$29.00 09/08$15.50–$22.00$22.001
$165.00Dec 18$77.80$82.10$79.95$62.40 10/08$59.90–$79.95$77.801
$160.00Dec 18$82.70$87.00$84.85$81.15 09/21$64.65–$84.85$82.7024
$160.00Jan 15$84.70$87.70$86.20$69.10 10/16$65.85–$86.20$84.705
$160.00Dec 17$96.50$101.50$99.00$100.60 09/16$81.00–$99.00$99.001
$330.00Nov 20$0.00$2.30$1.15$0.55 09/21$0.40–$1.23$0.55136
$330.00Dec 18$0.10$1.40$0.75$1.80 09/18$0.58–$0.95$0.75260
$330.00Jan 15$0.00$4.10$2.05$3.65 08/27$1.48–$2.05$2.0536
$330.00Mar 19$3.00$7.50$5.25--$5.25–$5.25—$3.00500
$330.00Apr 16$4.70$9.00$6.85--$6.85–$6.85—$4.701
$330.00Dec 17$17.50$22.00$19.75--$19.75–$19.75—$17.5046
$155.00Nov 20$87.00$91.40$89.20--$89.20–$89.20—$87.001
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Nov 20$8.50$12.70$10.60$21.21 10/14$10.60–$23.30$10.6041
$240.00Dec 18$11.40$15.60$13.50$23.00 10/16$13.50–$25.50$13.50202
$240.00Jan 15$14.60$18.90$16.75$12.40 09/09$16.45–$27.65$14.603
$240.00Mar 19$19.50$23.70$21.60$31.38 09/25$21.60–$32.00$21.604
$240.00Dec 17$30.50$35.50$33.00$37.50 09/16$33.00–$42.00$33.006
$250.00Nov 20$13.90$17.40$15.65$28.70 10/14$15.65–$30.60$15.655
$250.00Dec 18$16.80$21.00$18.90$31.75 09/25$18.90–$32.75$18.90206
$250.00Dec 17$36.00$41.00$38.50$39.40 09/16$38.50–$48.00$38.505
$250.00Jan 15$19.90$23.70$21.80--$21.80–$21.85$19.90325
$230.00Nov 20$4.50$8.40$6.45$16.00 10/13$6.45–$16.95$6.45194
$230.00Dec 18$7.00$11.30$9.15$14.00 09/17$9.15–$19.20$9.156
$230.00Jan 15$9.90$14.50$12.20$20.73 10/16$11.95–$21.65$12.2023
$230.00Mar 19$14.70$19.20$16.95$25.08 10/02$16.95–$26.25$16.9550
$230.00Apr 16$16.30$20.40$18.35$22.32 09/16$18.35–$27.70$18.3512
$230.00Dec 17$26.00$31.00$28.50--$28.50–$28.50—$26.006
$260.00Dec 18$23.00$27.20$25.10$31.23 09/16$25.10–$40.70$25.103
$260.00Jan 15$26.00$29.80$27.90$35.40 09/15$27.85–$42.30$27.904
$260.00Apr 16$32.60$36.80$34.70$38.50 09/16$34.70–$47.00$34.7011
$260.00Dec 17$41.50$46.50$44.00$33.62 09/03$44.00–$55.00$41.502
$220.00Nov 20$1.50$4.90$3.20$9.40 10/16$3.20–$11.40$3.205
$220.00Dec 18$3.80$8.00$5.90$14.25 09/25$5.90–$14.10$5.9018
$220.00Jan 15$6.10$10.70$8.40$11.90 09/16$8.40–$16.75$8.40377
$220.00Dec 17$21.50$26.50$24.00$29.50 09/15$24.00–$31.65$24.0063
$270.00Jan 15$32.80$36.50$34.65$42.60 09/15$34.65–$50.35$34.655
$270.00Apr 16$39.00$43.50$41.25$29.28 09/08$41.25–$54.60$39.002
$270.00Dec 17$47.50$52.50$50.00$54.30 09/16$50.00–$61.50$50.0017
$210.00Nov 20$0.00$3.70$1.85$5.95 10/14$1.85–$7.70$1.857
$210.00Dec 18$1.35$5.70$3.53$7.00 09/17$3.53–$10.15$3.53606
$210.00Jan 15$3.30$7.60$5.45$4.45 09/08$5.45–$12.65$4.451
$210.00Mar 19$7.40$11.40$9.40$15.00 09/28$9.40–$16.40$9.406
$210.00Dec 17$17.50$22.50$20.00--$20.00–$20.00—$17.501
$280.00Jan 15$40.20$44.70$42.45$46.80 09/16$42.15–$59.15$42.451
$280.00Dec 17$54.00$59.00$56.50$59.20 09/21$56.50–$69.00$56.501
$200.00Nov 20$0.30$1.70$1.00$3.70 09/30$0.98–$4.65$1.0018
$200.00Dec 18$0.10$4.30$2.20$4.73 10/12$2.20–$7.05$2.2026
$200.00Jan 15$1.35$5.70$3.53$2.55 09/04$3.53–$9.00$2.552
$200.00Mar 19$4.90$8.30$6.60$9.50 09/17$6.60–$12.70$6.60502
$200.00Apr 16$5.80$10.10$7.95$12.60 09/28$7.95–$14.15$7.9511
$200.00Dec 17$14.00$19.00$16.50$20.12 09/16$16.50–$22.50$16.5023
$290.00Jan 15$48.40$51.70$50.05$54.50 09/16$50.05–$68.30$50.051
$290.00Apr 16$53.40$57.50$55.45$53.24 09/16$55.45–$71.15$53.401
$290.00Dec 17$61.00$66.00$63.50$47.50 09/03$63.50–$76.50$61.0010
$195.00Nov 20$0.00$1.65$0.83$2.78 09/17$0.80–$3.58$0.834
$195.00Mar 19$3.80$7.70$5.75$10.03 10/06$5.75–$10.95$5.75227
$195.00Dec 18$0.00$3.80$1.90--$1.90–$1.90—--2
$190.00Nov 20$0.00$2.55$1.27$2.73 09/24$1.13–$3.10$1.2711
$190.00Dec 18$0.00$3.40$1.70$2.90 10/05$1.70–$4.20$1.709
$190.00Jan 15$0.10$4.50$2.30$5.00 10/06$2.13–$6.45$2.3061
$190.00Dec 17$10.50$15.50$13.00$9.50 09/03$13.00–$18.50$10.5011
$300.00Dec 18$55.50$59.70$57.60$58.30 09/15$57.60–$77.35$57.602
$185.00Dec 18$0.10$3.10$1.60$2.75 09/17$1.55–$3.38$1.604
$185.00Mar 19$2.00$6.30$4.15$7.30 10/02$4.15–$8.15$4.151
$185.00Nov 20$0.00$2.45$1.23--$1.23–$1.23—--1
$185.00Dec 17$9.00$14.00$11.50--$11.50–$11.50—$9.002
$180.00Nov 20$0.00$2.40$1.20$0.75 09/17$0.88–$2.00$0.752
$180.00Dec 18$0.00$2.85$1.43$2.69 09/25$1.43–$2.65$1.435
$180.00Apr 16$2.20$6.30$4.25--$4.25–$4.25—$2.206
$310.00Dec 18$64.90$69.20$67.05$66.50 09/15$67.05–$87.35$66.50--
$310.00Mar 19$68.30$72.80$70.55$69.40 09/15$70.55–$88.50$69.401
$310.00Dec 17$75.50$80.50$78.00--$78.00–$78.00—$75.5013
$175.00Nov 20$0.00$2.35$1.18$0.05 10/14$0.78–$1.70$0.0510
$175.00Mar 19$0.65$4.80$2.73$2.35 09/01$2.73–$5.80$2.351
$175.00Dec 17$6.50$11.50$9.00$5.00 09/10$9.00–$13.50$6.5013
$175.00Dec 18$0.00$2.65$1.33--$1.33–$1.33—--7
$170.00Dec 18$0.00$2.55$1.27$1.68 09/16$1.27–$2.03$1.2713
$170.00Mar 19$0.25$4.60$2.42$4.30 10/02$2.42–$4.75$2.421
$170.00Dec 17$5.50$10.50$8.00$5.62 09/03$8.00–$12.00$5.621
$320.00Dec 18$74.70$78.90$76.80$75.90 09/15$76.80–$97.30$75.90--
$320.00Jan 15$75.10$79.40$77.25$60.50 09/11$77.25–$97.40$75.10--
$165.00Dec 18$0.00$2.40$1.20$1.43 09/16$1.18–$1.60$1.203
$165.00Apr 16$0.20$4.70$2.45$3.69 09/16$2.40–$4.53$2.451
$165.00Mar 19$0.10$4.10$2.10--$2.10–$2.10—$0.101
$160.00Mar 19$0.10$3.70$1.90--$1.90–$1.90—$0.101
$155.00Mar 19$0.00$3.30$1.65--$1.65–$1.65—--1
$150.00Jan 15$0.00$2.40$1.20$0.30 09/09$1.13–$1.65$0.307
$150.00Mar 19$0.00$3.00$1.50$1.80 10/02$1.48–$2.38$1.50--
$150.00Nov 20$0.00$2.30$1.15--$1.15–$1.15—--1
$150.00Dec 17$2.00$7.00$4.50--$4.50–$4.50—$2.001
$340.00Dec 17$100.00$105.00$102.50--$102.50–$102.50—$100.007
$145.00Dec 17$1.00$6.00$3.50$3.10 08/31$3.50–$6.00$3.102
$145.00Jan 15$0.00$2.40$1.20--$1.20–$1.20—--1
$145.00Mar 19$0.05$2.80$1.42--$1.42–$1.42—$0.0526
$140.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--1
$140.00Jan 15$0.00$2.35$1.18--$1.18–$1.18—--6
$350.00Mar 19$105.00$109.30$107.15$87.90 08/31$107.15–$127.30$105.00--
$350.00Dec 17$108.50$113.50$111.00--$111.00–$111.00—$108.508
$135.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--1
$135.00Mar 19$0.00$2.45$1.23--$1.23–$1.23—--3
$130.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--2
$360.00Dec 18$114.40$118.80$116.60$115.50 09/17$116.60–$137.40$115.50--
$125.00Mar 19$0.00$2.30$1.15$0.50 09/29$0.43–$1.40$0.503
$125.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--1
$125.00Dec 17$0.00$5.00$2.50--$2.50–$2.50—--2
$110.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--5
$105.00Dec 17$0.00$5.00$2.50$1.11 09/28$2.42–$2.65$1.115
$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 18
Total Puts 24
Put/Call Ratio 1.33
Net Difference -6

Prior's Put/Call Breakdown

Total Calls 41
Total Puts 37
Put/Call Ratio 0.90
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 734
Total Puts 567
Average Put/Call Ratio 1.05
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