Tour v492
AEIS
ADVANCED ENERGY INDS
$323.91 -1.62%
(8/5 18:23) ◀
|
Thursday, August 6, 2026 (6:16pm)
January 2026
|
▶
◀ 8/6 18:16

Option Volume

Detail
ℹ
Current (08/06) 525
Calls: 198 (38%)
Puts: 327 (62%)
Prior (08/05) 1,366
Calls: 610 (45%)
Puts: 756 (55%)
Current vs Prior -61.57%
Calls: -67.54% (Calls)
Puts: -56.75% (Puts)
Prior 7-Day Total 6,550
Calls: 2,829 (43%)
Puts: 3,721 (57%)
Prior 7-Day Average 935
Calls: 404 (43%)
Puts: 531 (57%)
Current vs Prior 7-Day Avg -43.89%
Calls: -51.01%
Puts: -38.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.15M
Calls: $1.33M (62%)
Puts: $820.1K (38%)
Prior (08/05) $3.19M
Calls: $1.31M (41%)
Puts: $1.88M (59%)
Current vs Prior -32.75%
Calls: +1.35%
Puts: -56.46%
Prior 7-Day Total $11.97M
Calls: $6.68M (56%)
Puts: $5.28M (44%)
Prior 7-Day Average $1.71M
Calls: $954.9K (56%)
Puts: $754.6K (44%)
Current vs Prior 7-Day Avg +25.62%
Calls: +39.01%
Puts: +8.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.65
Prior (08/05) 1.24
Current vs Prior +33.26%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +57.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 2,327
Calls: 1,091 (47%)
Puts: 1,236 (53%)
Prior (08/05) 2,302
Calls: 1,146 (50%)
Puts: 1,156 (50%)
Current vs Prior +1.09%
Prior 7-Day Total 27,609
Calls: 13,690 (50%)
Puts: 13,919 (50%)
Prior 7-Day Average 3,944
Calls: 1,955 (50%)
Puts: 1,988 (50%)
Current vs Prior 7-Day Avg -41.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.14% | 20.52%
Prior 13.56% | 20.59%
Current vs Prior -3.14% | -0.38%
Prior 7-Day Avg 17.65% | 23.62%
Current vs 7-Day Avg -25.57% | -13.14%
Prior 7-Day Eod 13.56% | 20.59%
Current vs 7-Day Eod -3.14% | -0.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Prior 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.98% | 6.62%
Calls: 8.08% | 6.01%
Puts: 9.89% | 7.23%
Current vs 7-Day Avg -29.19% | +5.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.33M). Below-average activity with volume down 62% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 33% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 7 of results (avg 7.2%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1855.6058.60$57.105.3%10.77--
$290.00Sep 1849.0052.00$50.505.9%260.7313
$300.00Sep 1842.6045.30$43.956.1%10.688
$310.00Sep 1836.9039.80$38.357.6%10.636
$330.00Sep 1827.3030.00$28.659.4%40.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1837.1039.90$38.507.3%60.5330
$330.00Sep 1831.6034.50$33.058.8%10.48--

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. 10 found (avg delta 0.64, highest 0.77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1855.6058.60$57.105.3%10.77--
$300.00Aug 2131.1035.00$33.0511.8%20.7322
$290.00Sep 1849.0052.00$50.505.9%260.7313
$300.00Sep 1842.6045.30$43.956.1%10.688
$310.00Aug 2124.9028.50$26.7013.5%30.65175
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2126.1028.90$27.5010.2%190.6063
$340.00Sep 1837.1039.90$38.507.3%60.5330
$330.00Aug 2120.2022.70$21.4511.7%40.52--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 249, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1849.0052.00$50.505.9%260.7313
$340.00Aug 2111.3014.00$12.6521.3%120.40--
$350.00Aug 218.6010.80$9.7022.7%70.33207
$340.00Sep 1823.3026.00$24.6511.0%60.47--
$330.00Aug 2115.0018.00$16.5018.2%50.4820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1816.5019.50$18.0016.7%670.3266
$270.00Aug 211.304.90$3.10116.1%570.11311
$340.00Aug 2126.1028.90$27.5010.2%190.6063
$320.00Aug 2114.9017.50$16.2016.0%120.43--
$340.00Sep 1837.1039.90$38.507.3%60.5330

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.5%, max 5.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1873.4%70.0%4.9%10207
$300.00Aug 21Sep 1870.4%67.5%4.3%330
$330.00Aug 21Sep 1872.7%69.7%4.3%920
$340.00Aug 21Sep 1872.7%69.7%4.3%18--
$310.00Aug 21Sep 1870.2%67.5%4.0%4181
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1870.6%67.0%5.3%13--
$330.00Aug 21Sep 1872.7%69.7%4.3%5--
$340.00Aug 21Sep 1872.7%69.7%4.3%2593

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 19.83, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$370.00Aug 21$4.60$15.40$4.603.35$354.60
$360.00$380.00Sep 18$5.30$14.70$5.302.77$365.30
$340.00$350.00Aug 21$2.95$7.05$2.952.39$342.95
$350.00$360.00Sep 18$3.10$6.90$3.102.23$353.10
$340.00$350.00Sep 18$3.45$6.55$3.451.90$343.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.48$9.52$0.4819.83$279.52
$310.00$280.00Aug 21$8.07$21.93$8.072.72$301.93
$300.00$290.00Sep 18$3.50$6.50$3.501.86$296.50
$320.00$310.00Aug 21$4.55$5.45$4.551.20$315.45
$320.00$300.00Sep 18$9.10$10.90$9.101.20$310.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.94, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Sep 18$6.60$6.60$3.401.94$286.60
$290.00$300.00Sep 18$6.55$6.55$3.451.90$296.55
$300.00$310.00Aug 21$6.35$6.35$3.651.74$306.35
$300.00$310.00Sep 18$5.60$5.60$4.401.27$305.60
$310.00$330.00Aug 21$10.20$10.20$9.801.04$320.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$6.05$6.05$3.951.53$333.95
$330.00$320.00Sep 18$5.95$5.95$4.051.47$324.05
$340.00$330.00Sep 18$5.45$5.45$4.551.20$334.55
$330.00$320.00Aug 21$5.25$5.25$4.751.11$324.75
$320.00$310.00Aug 21$4.55$4.55$5.450.83$315.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $11.46, cheapest $10.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$10.9070.4%67.5%
$350.00Aug 21Sep 18$11.5073.4%70.0%
$310.00Aug 21Sep 18$11.6570.2%67.5%
$340.00Aug 21Sep 18$12.0072.7%69.7%
$330.00Aug 21Sep 18$12.1572.7%69.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$10.9070.6%67.0%
$340.00Aug 21Sep 18$11.0072.7%69.7%
$330.00Aug 21Sep 18$11.6072.7%69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 11.72% of stock, avg 16.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$16.50$21.45$37.95$292.05$367.9511.72%
$310.00Aug 21$26.70$11.65$38.35$271.65$348.3511.84%
$340.00Aug 21$12.65$27.50$40.15$299.85$380.1512.40%
$330.00Sep 18$28.65$33.05$61.70$268.30$391.7019.05%
$300.00Sep 18$43.95$18.00$61.95$238.05$361.9519.13%
$340.00Sep 18$24.65$38.50$63.15$276.85$403.1519.50%
$290.00Sep 18$50.50$14.50$65.00$225.00$355.0020.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 2.53% of stock, avg 9.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$270.00Aug 21$5.10$3.10$8.20$261.80$378.20
$370.00$280.00Aug 21$5.10$3.58$8.68$271.32$378.68
$350.00$270.00Aug 21$9.70$3.10$12.80$257.20$362.80
$350.00$280.00Aug 21$9.70$3.58$13.28$266.72$363.28
$340.00$270.00Aug 21$12.65$3.10$15.75$254.25$355.75
$340.00$280.00Aug 21$12.65$3.58$16.23$263.77$356.23
$370.00$310.00Aug 21$5.10$11.65$16.75$293.25$386.75
$330.00$270.00Aug 21$16.50$3.10$19.60$250.40$349.60
$330.00$280.00Aug 21$16.50$3.58$20.08$259.92$350.08
$370.00$320.00Aug 21$5.10$16.20$21.30$298.70$391.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 15.67, avg credit $9.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Sep 18$9.40$0.6015.67$320.60$349.40
320/330350/360Sep 18$9.05$0.959.53$320.95$359.05
330/340350/360Sep 18$8.55$1.455.90$331.45$358.55
310/320330/340Aug 21$8.40$1.605.25$311.60$338.40
320/330340/350Aug 21$8.20$1.804.56$321.80$348.20
310/320340/350Aug 21$7.50$2.503.00$312.50$347.50
290/300330/340Sep 18$7.50$2.503.00$292.50$337.50
300/320360/380Sep 18$14.40$5.602.57$305.60$374.40
290/300340/350Sep 18$6.95$3.052.28$293.05$346.95
270/280300/310Aug 21$6.83$3.172.15$273.17$306.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Sep 18$0.05$9.95199.00
$340.00$350.00$360.00Sep 18$0.35$9.6527.57
$330.00$340.00$350.00Sep 18$0.55$9.4517.18
$330.00$340.00$350.00Aug 21$0.90$9.1010.11
$290.00$300.00$310.00Sep 18$0.95$9.059.53
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.70$9.3013.29
$320.00$330.00$340.00Aug 21$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Aug 21-$0.50$19.50
$310.00$330.001:2Aug 21-$6.30$13.70
$360.00$380.001:2Sep 18-$7.50$12.50
$340.00$350.001:2Aug 21-$6.75$3.25
$330.00$340.001:2Aug 21-$8.80$1.20
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Sep 18-$8.90$11.10
$280.00$270.001:2Aug 21-$2.62$7.38
$320.00$310.001:2Aug 21-$7.10$2.90
$310.00$280.001:2Aug 21$4.49$25.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 8.43%, avg 4.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$27.300.521.9%8.43%10.31%4--
$340.00Sep 18$23.300.475.0%7.19%12.16%6--
$350.00Sep 18$19.900.438.1%6.14%14.20%3--
$360.00Sep 18$16.800.3811.1%5.19%16.33%3--
$330.00Aug 21$15.000.481.9%4.63%6.51%520
$340.00Aug 21$11.300.405.0%3.49%8.46%12--
$380.00Sep 18$11.100.3017.3%3.43%20.74%1--
$350.00Aug 21$8.600.338.1%2.66%10.71%7207
$370.00Aug 21$3.300.2014.2%1.02%15.25%363

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. 188 contracts (avg 290 vol/day, 181 traded recently)

AEIS averages only 290 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 $210.00 12-18 call last traded $84.00 on 07/30 (now $125.70/$128.00) — try a limit near $125.70. Also watch the $195.00 08-21 call last traded $69.50 on 07/29 (now $127.30/$130.80) — try a limit near $127.30; the $200.00 08-21 call last traded $63.10 on 07/29 (now $122.30/$125.80) — try a limit near $122.30. Most tradeable put: the $360.00 12-18 put last traded $82.65 on 07/06 (now $71.80/$75.40) — try a limit near $73.60.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$19.60$22.60$21.10$14.60 07/31$5.20–$34.25$19.60--
$320.00Sep 18$31.90$34.90$33.40$45.20 07/06$9.95–$45.65$33.40--
$320.00Oct 16$40.90$44.00$42.45$42.10 07/24$15.45–$54.45$42.10--
$320.00Dec 18$56.60$60.00$58.30$52.80 07/14$25.80–$70.15$56.60--
$320.00Jan 15$61.40$63.80$62.60$62.70 07/02$29.65–$75.25$62.60--
$330.00Aug 21$15.00$18.00$16.50$11.70 07/31$4.18–$27.90$15.0020
$330.00Sep 18$27.30$30.00$28.65$18.00 07/27$8.30–$39.80$27.30--
$330.00Oct 16$36.70$39.70$38.20$19.86 07/28$13.70–$49.15$36.70--
$330.00Dec 18$51.40$55.40$53.40$52.84 07/15$23.40–$65.55$52.84--
$330.00Jan 15$56.90$60.40$58.65$45.20 07/08$27.45–$70.40$56.90--
$310.00Aug 21$24.90$28.50$26.70$16.90 07/31$6.50–$41.30$24.90175
$310.00Sep 18$36.90$39.80$38.35$27.30 07/31$12.35–$51.75$36.906
$310.00Oct 16$46.20$49.00$47.60$46.70 07/24$17.50–$60.05$46.70--
$310.00Dec 18$60.70$64.50$62.60$63.50 07/02$28.30–$75.55$62.60--
$310.00Jan 15$65.50$68.80$67.15$60.00 07/21$32.00–$80.20$65.50--
$340.00Aug 21$11.30$14.00$12.65$9.41 07/31$3.30–$22.70$11.30--
$340.00Sep 18$23.30$26.00$24.65$15.50 07/31$7.15–$34.70$23.30--
$340.00Oct 16$32.60$35.50$34.05$33.50 07/24$11.90–$44.55$33.50--
$340.00Dec 18$47.30$51.50$49.40$49.17 07/15$21.50–$60.60$49.17--
$340.00Jan 15$52.90$56.10$54.50$41.20 07/20$24.95–$66.00$52.90--
$300.00Aug 21$31.10$35.00$33.05$20.22 07/31$8.30–$48.85$31.1022
$300.00Sep 18$42.60$45.30$43.95$30.22 07/31$14.15–$58.05$42.608
$300.00Oct 16$51.50$54.40$52.95$34.56 07/31$19.90–$66.10$51.50--
$300.00Dec 18$65.50$69.40$67.45$40.20 07/28$31.00–$80.70$65.50--
$300.00Jan 15$70.20$73.60$71.90$63.15 07/15$35.05–$85.25$70.20--
$350.00Aug 21$8.60$10.80$9.70$7.55 07/31$2.53–$19.75$8.60207
$350.00Sep 18$19.90$22.50$21.20$13.68 07/31$6.40–$30.50$19.90--
$350.00Oct 16$29.20$32.00$30.60$31.30 07/24$10.20–$39.90$30.6083
$350.00Dec 18$44.60$48.00$46.30$65.50 07/02$19.50–$56.40$46.30--
$350.00Jan 15$49.20$52.70$50.95$41.55 07/08$23.20–$61.95$49.20--
$290.00Aug 21$38.50$41.90$40.20$25.07 07/31$10.40–$56.75$38.50--
$290.00Sep 18$49.00$52.00$50.50$99.00 06/15$17.00–$65.45$50.5013
$290.00Oct 16$56.30$60.40$58.35$54.00 07/14$22.90–$72.60$56.30--
$290.00Jan 15$75.30$78.80$77.05$48.15 07/30$38.20–$90.75$75.30--
$360.00Aug 21$5.30$9.00$7.15$5.80 07/31$3.30–$16.60$5.80--
$360.00Sep 18$16.80$19.40$18.10$11.45 07/31$5.45–$26.35$16.80--
$360.00Oct 16$25.70$28.50$27.10$14.40 07/28$9.25–$35.65$25.70--
$360.00Dec 18$41.50$44.00$42.75$26.63 07/28$17.90–$52.60$41.50--
$360.00Jan 15$45.80$49.20$47.50$34.98 07/27$21.60–$58.15$45.80--
$280.00Aug 21$46.70$49.90$48.30$31.80 07/31$13.10–$65.95$46.70--
$280.00Oct 16$62.40$66.60$64.50$37.00 07/28$25.85–$79.40$62.40--
$280.00Dec 18$76.30$80.40$78.35$57.40 07/17$37.30–$92.45$76.30--
$280.00Jan 15$80.90$84.10$82.50$62.50 07/31$41.05–$96.65$80.90--
$370.00Aug 21$3.30$6.90$5.10$5.03 07/27$2.38–$14.00$5.0363
$370.00Sep 18$14.10$17.00$15.55$20.56 07/22$4.45–$22.75$15.55--
$370.00Oct 16$22.50$25.50$24.00$24.60 07/24$8.10–$32.10$24.00--
$370.00Dec 18$37.80$41.30$39.55$34.00 07/21$16.30–$48.70$37.80--
$370.00Jan 15$42.60$46.50$44.55$32.53 07/27$19.80–$54.25$42.60--
$270.00Aug 21$55.10$58.50$56.80$39.20 07/31$15.85–$74.75$55.10--
$270.00Dec 18$82.20$85.80$84.00$95.00 06/03$40.85–$98.80$84.00--
$270.00Jan 15$86.00$89.60$87.80$55.90 07/28$44.55–$103.10$86.00--
$380.00Aug 21$1.85$5.20$3.53$8.50 07/24$2.30–$11.15$3.53--
$380.00Sep 18$11.10$14.50$12.80$8.90 07/31$4.05–$19.45$11.10--
$380.00Oct 16$19.80$23.00$21.40$22.80 07/24$6.80–$28.60$21.40--
$380.00Dec 18$35.30$38.00$36.65$26.76 07/20$14.90–$45.15$35.30--
$380.00Jan 15$40.20$43.40$41.80$62.90 06/26$17.95–$50.75$41.80--
$260.00Aug 21$64.70$67.40$66.05$43.80 07/17$20.25–$84.05$64.70--
$260.00Dec 18$88.10$92.40$90.25$101.00 06/04$44.85–$104.95$90.25--
$260.00Jan 15$92.50$95.70$94.10$87.60 07/14$48.55–$109.55$92.50--
$260.00Dec 17$132.50$137.00$134.75$98.50 07/30$83.00–$149.75$132.50--
$390.00Aug 21$1.30$5.00$3.15$2.60 07/31$2.45–$9.20$2.60--
$390.00Sep 18$8.90$12.00$10.45$17.00 07/09$3.13–$16.65$10.45--
$390.00Oct 16$17.50$20.50$19.00$12.93 07/31$5.95–$25.60$17.50--
$390.00Dec 18$32.00$35.50$33.75$36.50 06/05$13.50–$42.05$33.75--
$390.00Jan 15$37.30$40.10$38.70$31.10 07/08$16.70–$47.65$37.30--
$250.00Aug 21$73.30$77.20$75.25$47.20 07/20$24.50–$93.55$73.30--
$250.00Sep 18$78.20$82.00$80.10$53.00 07/20$31.50–$97.50$78.20--
$250.00Oct 16$84.40$87.20$85.80$113.36 06/29$37.80–$101.60$85.807
$250.00Dec 18$94.70$98.90$96.80$76.00 07/31$49.00–$112.35$94.70--
$250.00Jan 15$98.50$102.00$100.25$125.00 06/12$52.55–$115.95$100.25--
$400.00Aug 21$0.35$3.70$2.03$8.40 07/23$1.17–$7.90$2.03255
$400.00Sep 18$7.70$10.40$9.05$5.70 07/31$2.95–$14.65$7.70--
$400.00Oct 16$15.40$18.00$16.70$7.36 07/30$5.25–$22.90$15.4064
$240.00Aug 21$83.40$86.40$84.90$51.80 07/17$29.85–$103.20$83.4039
$240.00Oct 16$92.30$95.00$93.65$75.10 07/31$42.65–$110.30$92.30--
$240.00Dec 18$102.00$105.70$103.85$165.91 06/22$53.70–$119.50$103.85--
$230.00Dec 18$109.10$112.50$110.80$139.30 06/26$58.55–$127.00$110.80--
$220.00Aug 21$103.10$106.00$104.55$83.62 07/13$42.60–$122.70$103.10--
$220.00Oct 16$108.40$112.40$110.40$154.00 06/23$53.70–$127.80$110.40--
$220.00Dec 18$117.80$120.20$119.00$160.30 06/23$64.30–$134.85$119.00--
$220.00Jun 17$136.50$140.50$138.50$100.00 07/30$83.25–$153.75$136.50--
$210.00Oct 16$117.30$121.10$119.20$114.42 07/09$60.25–$137.00$117.30--
$210.00Dec 18$125.70$128.00$126.85$84.00 07/30$69.60–$143.25$125.7066
$200.00Aug 21$122.30$125.80$124.05$63.10 07/29$57.70–$142.55$122.3051
$200.00Sep 18$124.00$127.90$125.95$140.00 07/02$62.25–$143.65$125.95--
$200.00Oct 16$126.10$129.80$127.95$112.00 07/24$66.85–$145.75$126.10--
$200.00Dec 18$132.70$135.90$134.30$104.00 07/27$75.40–$151.40$132.70--
$195.00Aug 21$127.30$130.80$129.05$69.50 07/29$61.80–$147.40$127.301
$195.00Sep 18$128.60$132.10$130.35$73.60 07/29$65.90–$148.55$128.60--
$195.00Jan 15$138.60$142.60$140.60$86.10 07/29$81.50–$158.00$138.60--
$190.00Sep 18$133.50$137.30$135.40$184.50 06/23$69.75–$153.05$135.40--
$135.00Dec 17$206.00$210.50$208.25--$208.25–$208.25—$206.003
$130.00Dec 18$195.50$198.50$197.00--$197.00–$197.00—$195.504
$130.00Jun 17$202.00$206.50$204.25--$204.25–$204.25—$202.003
$130.00Dec 17$209.50$214.00$211.75--$211.75–$211.75—$209.501
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$14.90$17.50$16.20$33.30 07/24$11.60–$71.50$16.20--
$320.00Oct 16$33.90$37.60$35.75$47.10 07/24$29.75–$80.40$35.75--
$320.00Dec 18$47.40$51.30$49.35$74.90 07/17$43.75–$89.15$49.35--
$320.00Jan 15$51.60$54.60$53.10$77.30 07/20$47.60–$91.85$53.10--
$330.00Aug 21$20.20$22.70$21.45$37.00 07/23$15.50–$81.00$21.45--
$330.00Oct 16$39.50$42.90$41.20$52.80 07/24$34.65–$88.65$41.20--
$330.00Dec 18$53.10$56.50$54.80$81.60 07/17$48.95–$96.80$54.80--
$330.00Jan 15$57.20$60.20$58.70$49.40 06/22$53.10–$99.70$57.20--
$310.00Aug 21$10.30$13.00$11.65$33.60 07/31$8.50–$63.50$11.65--
$310.00Sep 18$21.30$23.50$22.40$42.90 07/15$18.10–$68.25$22.40--
$310.00Oct 16$29.00$32.50$30.75$42.20 07/24$26.10–$72.70$30.75128
$310.00Dec 18$42.20$46.20$44.20$71.65 07/28$39.00–$81.85$44.20--
$310.00Jan 15$46.30$49.60$47.95$68.20 07/27$43.05–$84.75$47.95--
$340.00Aug 21$26.10$28.90$27.50$90.90 07/29$20.15–$90.45$27.5063
$340.00Oct 16$45.30$48.90$47.10$99.60 07/29$39.70–$97.15$47.10--
$340.00Dec 18$59.10$62.60$60.85$74.95 07/02$54.00–$104.70$60.85--
$340.00Jan 15$63.30$66.20$64.75$92.60 07/17$58.25–$107.35$64.75--
$340.00Sep 18$37.10$39.90$38.50--$38.50–$38.50—$37.1030
$300.00Aug 21$6.70$9.50$8.10$26.70 07/31$5.90–$55.05$8.10--
$300.00Sep 18$16.50$19.50$18.00$44.20 07/17$14.65–$60.25$18.0066
$300.00Oct 16$24.10$27.90$26.00$44.76 07/21$21.65–$65.20$26.00--
$300.00Dec 18$37.20$40.90$39.05$35.18 06/30$34.50–$74.65$37.20--
$300.00Jan 15$40.80$43.70$42.25$65.80 07/17$38.50–$77.55$42.25--
$350.00Aug 21$33.00$36.20$34.60$73.25 07/20$26.00–$99.80$34.60--
$350.00Sep 18$43.60$46.90$45.25$101.50 07/29$36.95–$102.60$45.25--
$350.00Oct 16$51.90$55.50$53.70$87.45 07/17$45.55–$105.80$53.70--
$350.00Dec 18$65.90$68.80$67.35$90.30 07/27$59.75–$112.75$67.35--
$350.00Jan 15$69.90$72.60$71.25$100.00 07/17$64.00–$115.65$71.25--
$290.00Aug 21$4.40$7.20$5.80$21.60 07/31$4.33–$46.95$5.80--
$290.00Sep 18$13.00$16.00$14.50$37.61 07/20$11.60–$52.95$14.50--
$290.00Oct 16$20.00$23.50$21.75$35.40 07/09$18.15–$58.15$21.75--
$290.00Dec 18$32.40$36.50$34.45$49.76 07/21$30.65–$67.70$34.45--
$290.00Jan 15$36.30$38.90$37.60$61.97 07/29$33.85–$70.70$37.60--
$290.00Jun 17$54.50$58.00$56.25$69.25 07/31$53.00–$84.25$56.25--
$360.00Aug 21$40.90$44.00$42.45$112.10 07/29$32.25–$109.45$42.45--
$360.00Sep 18$50.60$53.60$52.10$92.16 07/17$43.00–$111.70$52.10--
$360.00Oct 16$58.40$61.90$60.15$117.00 07/29$51.30–$114.45$60.15--
$360.00Dec 18$71.80$75.40$73.60$82.65 07/06$65.30–$120.95$73.602
$360.00Jan 15$76.20$79.00$77.60$118.50 07/29$70.05–$123.50$77.60--
$280.00Aug 21$2.15$5.00$3.58$16.90 07/31$3.58–$39.60$3.58--
$280.00Sep 18$10.40$13.00$11.70$24.70 07/31$9.85–$46.05$11.70--
$280.00Oct 16$16.60$20.00$18.30$30.80 07/09$15.50–$51.50$18.30--
$280.00Dec 18$28.50$31.90$30.20$49.85 07/20$26.40–$60.65$30.20--
$280.00Jan 15$31.50$35.00$33.25$50.40 07/27$29.55–$64.10$33.25--
$280.00Jun 17$49.50$53.50$51.50$75.75 07/29$48.25–$77.75$51.50--
$370.00Aug 21$49.00$52.30$50.65$85.57 07/27$38.70–$118.80$50.65--
$370.00Dec 18$78.20$81.50$79.85$78.80 06/29$71.85–$129.50$78.80--
$370.00Jan 15$82.30$85.50$83.90$75.60 06/17$76.50–$131.85$82.30--
$270.00Aug 21$1.30$4.90$3.10$12.50 07/31$2.45–$33.05$3.10311
$270.00Sep 18$7.30$10.50$8.90$21.90 07/31$7.65–$39.25$8.90--
$270.00Oct 16$13.10$16.50$14.80$44.00 07/29$12.15–$45.00$14.80--
$270.00Dec 18$24.30$28.00$26.15$45.90 07/17$22.65–$54.65$26.15--
$270.00Jan 15$27.00$30.90$28.95$27.73 07/01$25.70–$57.30$27.73--
$270.00Jun 17$44.50$48.50$46.50$65.27 07/28$43.75–$71.00$46.50--
$380.00Aug 21$57.80$60.90$59.35$94.62 07/27$46.40–$128.50$59.35--
$380.00Dec 18$85.80$88.40$87.10$89.40 07/02$78.25–$138.05$87.10--
$380.00Jan 15$89.30$92.80$91.05$90.50 06/29$83.05–$140.35$90.50--
$260.00Aug 21$1.20$4.50$2.85$11.10 07/31$1.80–$26.80$2.85--
$260.00Sep 18$5.30$8.50$6.90$18.60 07/31$5.90–$33.25$6.90--
$260.00Oct 16$10.30$14.00$12.15$23.40 07/14$10.50–$38.95$12.15--
$260.00Dec 18$20.30$24.40$22.35$40.80 07/17$19.20–$48.65$22.35--
$260.00Jan 15$23.50$27.20$25.35$44.80 07/28$23.00–$51.45$25.35--
$260.00Jun 17$40.00$44.00$42.00$59.42 07/29$39.75–$65.25$42.00--
$260.00Dec 17$54.00$58.50$56.25$66.50 07/31$53.65–$76.50$56.25--
$250.00Aug 21$0.65$2.25$1.45$7.14 07/31$0.78–$21.05$1.45621
$250.00Sep 18$3.60$7.00$5.30$8.50 06/26$4.65–$27.70$5.30--
$250.00Oct 16$7.70$11.50$9.60$20.70 07/15$8.20–$33.30$9.60--
$250.00Dec 18$17.00$20.90$18.95$22.60 07/02$15.95–$42.75$18.95--
$250.00Jan 15$20.30$23.50$21.90$29.11 07/06$19.70–$45.65$21.90--
$240.00Aug 21$0.00$3.30$1.65$6.20 07/31$1.55–$16.55$1.65--
$240.00Sep 18$2.60$6.00$4.30$9.94 07/06$3.40–$23.35$4.30--
$240.00Dec 18$13.90$18.00$15.95$24.00 07/13$14.15–$37.70$15.95--
$240.00Jan 15$16.50$20.30$18.40$40.47 07/29$17.05–$40.15$18.40--
$410.00Oct 16$96.30$99.50$97.90--$97.90–$97.90—$96.3014
$230.00Aug 21$0.05$1.25$0.65$4.40 07/31$0.65–$12.70$0.65--
$230.00Sep 18$2.00$3.30$2.65$16.53 07/29$2.65–$18.55$2.65--
$230.00Oct 16$3.90$7.30$5.60$18.33 07/08$5.00–$23.55$5.60--
$230.00Dec 18$12.20$15.50$13.85$21.50 07/13$11.85–$32.70$13.85--
$230.00Jan 15$14.00$17.90$15.95$28.10 07/07$14.25–$35.35$15.95--
$220.00Aug 21$0.00$5.00$2.50$9.60 07/29$1.40–$9.15$2.50--
$220.00Sep 18$0.05$4.40$2.23$9.68 07/30$1.98–$14.60$2.23--
$220.00Oct 16$2.50$6.30$4.40$12.30 06/09$3.85–$19.25$4.40--
$220.00Jan 15$11.00$15.20$13.10$22.40 07/27$12.00–$30.55$13.10--
$210.00Aug 21$0.05$1.30$0.68$7.80 07/29$0.65–$6.75$0.68--
$210.00Sep 18$0.05$4.10$2.07$4.60 07/23$1.40–$11.10$2.07--
$210.00Oct 16$1.15$5.80$3.47$12.49 07/08$3.15–$15.80$3.47--
$210.00Dec 18$8.10$11.10$9.60$15.73 06/05$8.15–$23.75$9.60--
$210.00Jan 15$8.90$13.30$11.10$16.83 07/24$9.85–$26.45$11.10--
$440.00Sep 18$117.40$120.60$119.00--$119.00–$119.00—$117.401
$200.00Aug 21$0.00$1.50$0.75$4.80 07/29$0.45–$4.70$0.75--
$200.00Sep 18$0.05$3.90$1.98$4.00 07/31$1.98–$8.55$1.98--
$200.00Jan 15$6.60$11.40$9.00$14.30 07/24$8.20–$21.90$9.00--
$195.00Sep 18$0.00$5.00$2.50$3.80 07/02$2.32–$7.40$2.50--

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 198
Total Puts 327
Put/Call Ratio 1.65
Net Difference -129

Prior's Put/Call Breakdown

Total Calls 610
Total Puts 756
Put/Call Ratio 1.24
Net Difference -146

Prior 7-Day Put/Call Summary

Total Calls 2,829
Total Puts 3,721
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