Tour v366
AEIS
ADVANCED ENERGY INDS
$280.67 -1.19%
(7/17 18:08) ◀
|
Monday, July 20, 2026 (6:07pm)
January 2026
|
▶ (7/21 18:08)
◀ 7/20 18:07 ▶

Option Volume

Detail
ℹ
Current (07/20) 395
Calls: 161 (41%)
Puts: 234 (59%)
Prior (07/17) 776
Calls: 353 (45%)
Puts: 423 (55%)
Current vs Prior -49.10%
Calls: -54.39% (Calls)
Puts: -44.68% (Puts)
Prior 7-Day Total 2,137
Calls: 1,116 (52%)
Puts: 1,021 (48%)
Prior 7-Day Average 305
Calls: 159 (52%)
Puts: 145 (48%)
Current vs Prior 7-Day Avg +29.39%
Calls: +0.99%
Puts: +60.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $765.5K
Calls: $490.2K (64%)
Puts: $275.3K (36%)
Prior (07/17) $2.12M
Calls: $1.40M (66%)
Puts: $716.8K (34%)
Current vs Prior -63.87%
Calls: -65.03%
Puts: -61.59%
Prior 7-Day Total $6.35M
Calls: $3.89M (61%)
Puts: $2.46M (39%)
Prior 7-Day Average $907.3K
Calls: $555.6K (61%)
Puts: $351.7K (39%)
Current vs Prior 7-Day Avg -15.64%
Calls: -11.78%
Puts: -21.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.45
Prior (07/17) 1.20
Current vs Prior +21.29%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg +2.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 8,391
Calls: 3,942 (47%)
Puts: 4,449 (53%)
Prior (07/17) 10,827
Calls: 5,848 (54%)
Puts: 4,979 (46%)
Current vs Prior -22.50%
Prior 7-Day Total 57,305
Calls: 29,841 (52%)
Puts: 27,464 (48%)
Prior 7-Day Average 8,186
Calls: 4,263 (52%)
Puts: 3,923 (48%)
Current vs Prior 7-Day Avg +2.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.14% | 27.22%
Prior 22.30% | 27.42%
Current vs Prior -0.71% | -0.74%
Prior 7-Day Avg 10.30% | 23.26%
Current vs 7-Day Avg +115.06% | +17.04%
Prior 7-Day Eod 22.30% | 27.42%
Current vs 7-Day Eod -0.71% | -0.74%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Prior 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($490.2K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 49% vs prior. Bearish P/C ratio of 1.45 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 BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 6.5%, best 3.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2151.3054.40$52.855.9%--0.7629
$250.00Aug 2144.1047.30$45.707.0%350.71--
$260.00Aug 2138.1041.30$39.708.1%--0.6661
$270.00Aug 2132.5035.30$33.908.3%--0.6162
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2175.6078.10$76.853.3%10.786
$360.00Aug 2184.1087.30$85.703.7%10.818
$300.00Aug 2137.7041.30$39.509.1%10.5651

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. 7 found (avg delta 0.70, highest 0.81)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2151.3054.40$52.855.9%--0.7629
$250.00Aug 2144.1047.30$45.707.0%350.71--
$260.00Aug 2138.1041.30$39.708.1%--0.6661
$270.00Aug 2132.5035.30$33.908.3%--0.6162
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2184.1087.30$85.703.7%10.818
$350.00Aug 2175.6078.10$76.853.3%10.786
$300.00Aug 2137.7041.30$39.509.1%10.5651

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 283, top 127)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2144.1047.30$45.707.0%350.71--
$320.00Aug 2112.5015.90$14.2023.9%90.3410
$340.00Aug 218.2011.90$10.0536.8%80.266
$350.00Aug 215.809.40$7.6047.4%30.2226
$310.00Aug 2115.5018.80$17.1519.2%20.396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 219.9012.70$11.3024.8%1270.231
$210.00Aug 213.207.00$5.1074.5%880.1211
$230.00Aug 216.7010.80$8.7546.9%30.19297
$260.00Aug 2116.5020.10$18.3019.7%30.3440
$300.00Aug 2137.7041.30$39.509.1%10.5651

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. 16 found (best R:R 9.53, avg 2.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$1.30$8.70$1.306.69$351.30
$320.00$340.00Aug 21$4.15$15.85$4.153.82$324.15
$340.00$350.00Aug 21$2.45$7.55$2.453.08$342.45
$310.00$320.00Aug 21$2.95$7.05$2.952.39$312.95
$300.00$310.00Aug 21$3.45$6.55$3.451.90$303.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.95$9.05$0.959.53$219.05
$240.00$230.00Aug 21$2.55$7.45$2.552.92$237.45
$230.00$220.00Aug 21$2.70$7.30$2.702.70$227.30
$250.00$240.00Aug 21$3.10$6.90$3.102.23$246.90
$260.00$250.00Aug 21$3.90$6.10$3.901.56$256.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 7.70, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$7.15$7.15$2.852.51$247.15
$250.00$260.00Aug 21$6.00$6.00$4.001.50$256.00
$260.00$270.00Aug 21$5.80$5.80$4.201.38$265.80
$270.00$290.00Aug 21$9.45$9.45$10.550.90$279.45
$290.00$300.00Aug 21$3.85$3.85$6.150.63$293.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Aug 21$8.85$8.85$1.157.70$351.15
$350.00$300.00Aug 21$37.35$37.35$12.652.95$312.65
$300.00$280.00Aug 21$11.70$11.70$8.301.41$288.30
$280.00$260.00Aug 21$9.50$9.50$10.500.90$270.50
$260.00$250.00Aug 21$3.90$3.90$6.100.64$256.10

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. 6 found (cheapest 20.66% of stock, avg 24.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$39.70$18.30$58.00$202.00$318.0020.66%
$250.00Aug 21$45.70$14.40$60.10$189.90$310.1021.41%
$300.00Aug 21$20.60$39.50$60.10$239.90$360.1021.41%
$240.00Aug 21$52.85$11.30$64.15$175.85$304.1522.86%
$350.00Aug 21$7.60$76.85$84.45$265.55$434.4530.09%
$360.00Aug 21$6.30$85.70$92.00$268.00$452.0032.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.70% of stock, avg 11.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$230.00Aug 21$10.05$8.75$18.80$211.20$358.80
$340.00$240.00Aug 21$10.05$11.30$21.35$218.65$361.35
$320.00$230.00Aug 21$14.20$8.75$22.95$207.05$342.95
$340.00$250.00Aug 21$10.05$14.40$24.45$225.55$364.45
$320.00$240.00Aug 21$14.20$11.30$25.50$214.50$345.50
$310.00$230.00Aug 21$17.15$8.75$25.90$204.10$335.90
$340.00$260.00Aug 21$10.05$18.30$28.35$231.65$368.35
$310.00$240.00Aug 21$17.15$11.30$28.45$211.55$338.45
$320.00$250.00Aug 21$14.20$14.40$28.60$221.40$348.60
$300.00$230.00Aug 21$20.60$8.75$29.35$200.65$329.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 65.67, avg credit $8.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$9.85$0.1565.67$220.15$249.85
240/250260/270Aug 21$8.90$1.108.09$241.10$268.90
220/230250/260Aug 21$8.70$1.306.69$221.30$258.70
230/240250/260Aug 21$8.55$1.455.90$231.45$258.55
220/230260/270Aug 21$8.50$1.505.67$221.50$268.50
230/240260/270Aug 21$8.35$1.655.06$231.65$268.35
210/220240/250Aug 21$8.10$1.904.26$211.90$248.10
280/300320/340Aug 21$15.85$4.153.82$284.15$335.85
250/260290/300Aug 21$7.75$2.253.44$252.25$297.75
250/260300/310Aug 21$7.35$2.652.77$252.65$307.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.20$9.8049.00
$290.00$300.00$310.00Aug 21$0.40$9.6024.00
$300.00$310.00$320.00Aug 21$0.50$9.5019.00
$240.00$250.00$260.00Aug 21$1.15$8.857.70
$340.00$350.00$360.00Aug 21$1.15$8.857.70
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.55$9.4517.18
$240.00$250.00$260.00Aug 21$0.80$9.2011.50
$260.00$280.00$300.00Aug 21$2.20$17.808.09
$210.00$220.00$230.00Aug 21$1.75$8.254.71

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 $-2.15, 11 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Aug 21-$5.90$14.10
$270.00$290.001:2Aug 21-$15.00$5.00
$350.00$360.001:2Aug 21-$5.00$5.00
$340.00$350.001:2Aug 21-$5.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$300.001:2Aug 21-$2.15$47.85
$280.00$260.001:2Aug 21-$8.80$11.20
$230.00$220.001:2Aug 21-$3.35$6.65
$220.00$210.001:2Aug 21-$4.15$5.85
$300.00$280.001:2Aug 21-$16.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 8.16%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$22.900.503.3%8.16%11.48%--84
$300.00Aug 21$18.700.446.9%6.66%13.55%111
$310.00Aug 21$15.500.3910.4%5.52%15.97%26
$320.00Aug 21$12.500.3414.0%4.45%18.47%910
$340.00Aug 21$8.200.2621.1%2.92%24.06%86
$350.00Aug 21$5.800.2224.7%2.07%26.77%326
$360.00Aug 21$4.600.1928.3%1.64%29.90%15

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. 200 contracts (avg 451 vol/day, 184 traded recently)

AEIS averages only 451 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 $195.30 on 07/02 (now $130.30/$132.70) — try a limit near $131.50. Also watch the $160.00 10-16 call last traded $202.50 on 06/26 (now $123.50/$127.50) — try a limit near $125.50; the $175.00 01-15 call last traded $183.90 on 06/26 (now $118.20/$122.50) — try a limit near $120.35. Most tradeable put: the $390.00 08-21 put last traded $55.90 on 06/23 (now $111.20/$113.70) — try a limit near $111.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$27.10$30.40$28.75$29.82 07/17$28.75–$117.35$28.752
$280.00Oct 16$40.80$44.70$42.75$97.00 06/12$42.75–$126.75$42.752
$280.00Dec 18$53.50$56.50$55.00$57.40 07/17$55.00–$137.45$55.0023
$280.00Jan 15$57.60$60.00$58.80$61.76 07/17$58.80–$141.20$58.8011
$290.00Aug 21$22.90$26.00$24.45$28.20 07/17$24.45–$109.20$24.4584
$290.00Sep 18$30.60$33.70$32.15$99.00 06/15$32.15–$114.15$32.151
$290.00Oct 16$36.80$40.30$38.55$54.00 07/14$38.55–$119.30$38.554
$290.00Dec 18$49.40$52.00$50.70--$50.70–$130.75$49.40159
$290.00Jan 15$52.90$56.00$54.45$57.35 07/17$54.45–$134.90$54.457
$270.00Aug 21$32.50$35.30$33.90$37.10 07/17$33.90–$125.75$33.9062
$270.00Oct 16$46.10$49.30$47.70$92.40 05/26$47.70–$134.05$47.702
$270.00Dec 18$57.90$60.50$59.20$95.00 06/03$59.20–$144.05$59.2011
$270.00Jan 15$62.00$65.00$63.50$65.65 07/17$63.50–$147.85$63.503
$300.00Aug 21$18.70$22.50$20.60$24.50 07/16$20.60–$101.20$20.6011
$300.00Sep 18$26.70$30.00$28.35$91.70 06/30$28.35–$106.95$28.351
$300.00Oct 16$32.50$36.50$34.50$97.88 06/25$34.50–$112.30$34.5019
$300.00Dec 18$45.00$48.50$46.75$51.73 07/08$46.75–$124.40$46.75103
$300.00Jan 15$49.40$52.50$50.95$63.15 07/15$50.95–$128.70$50.952
$260.00Aug 21$38.10$41.30$39.70$43.80 07/17$39.70–$134.80$39.7061
$260.00Dec 18$62.60$66.00$64.30$101.00 06/04$64.30–$151.10$64.30110
$260.00Jan 15$66.50$69.80$68.15$87.60 07/14$68.15–$155.00$68.153
$310.00Aug 21$15.50$18.80$17.15$15.90 07/17$17.15–$93.80$15.906
$310.00Sep 18$22.80$26.50$24.65$48.00 07/02$24.65–$99.65$24.652
$310.00Oct 16$29.00$33.00$31.00$41.11 07/13$31.00–$105.45$31.0013
$310.00Dec 18$41.90$45.00$43.45$63.50 07/02$43.45–$118.15$43.456
$310.00Jan 15$45.90$49.00$47.45$70.17 07/09$47.45–$122.85$47.4512
$250.00Sep 18$50.50$54.00$52.25$133.00 06/15$52.25–$146.45$52.2515
$250.00Oct 16$56.10$60.90$58.50$113.36 06/29$58.50–$150.00$58.507
$250.00Dec 18$67.50$71.00$69.25$149.00 06/22$69.25–$158.70$69.2549
$250.00Jan 15$71.30$74.80$73.05$125.00 06/12$73.05–$162.05$73.051
$320.00Aug 21$12.50$15.90$14.20$16.18 07/17$14.20–$86.30$14.2010
$320.00Sep 18$19.80$22.90$21.35$45.20 07/06$21.35–$93.05$21.351
$320.00Oct 16$25.70$29.80$27.75$24.39 07/17$27.75–$98.95$25.7032
$320.00Dec 18$38.00$41.50$39.75$52.80 07/14$39.75–$112.45$39.75180
$320.00Jan 15$42.50$45.50$44.00$62.70 07/02$44.00–$117.00$44.003
$240.00Aug 21$51.30$54.40$52.85$51.80 07/17$52.85–$152.65$51.8029
$240.00Oct 16$62.20$67.00$64.60--$64.60–$158.70$62.2036
$240.00Dec 18$73.00$77.00$75.00$165.91 06/22$75.00–$165.85$75.005
$330.00Aug 21$9.70$13.40$11.55$16.90 07/15$11.55–$79.50$11.556
$330.00Sep 18$16.60$20.50$18.55$30.00 07/14$18.55–$86.40$18.5520
$330.00Oct 16$23.10$26.90$25.00$36.40 07/14$25.00–$92.65$25.0038
$330.00Dec 18$35.50$38.50$37.00$52.84 07/15$37.00–$106.70$37.0022
$330.00Jan 15$39.60$42.90$41.25$45.20 07/08$41.25–$111.40$41.256
$230.00Dec 18$78.80$83.00$80.90$139.30 06/26$80.90–$174.05$80.906
$340.00Aug 21$8.20$11.90$10.05$11.05 07/17$10.05–$72.75$10.056
$340.00Oct 16$20.30$24.00$22.15$22.20 07/17$22.15–$86.85$22.1532
$340.00Dec 18$32.10$36.20$34.15$49.17 07/15$34.15–$101.65$34.1514
$340.00Jan 15$36.70$39.50$38.10$42.30 07/08$38.10–$106.30$38.102
$220.00Aug 21$66.20$68.80$67.50$83.62 07/13$67.50–$171.40$67.501
$220.00Oct 16$75.10$79.70$77.40$154.00 06/23$77.40–$175.85$77.402
$220.00Dec 18$85.00$89.00$87.00$160.30 06/23$87.00–$182.25$87.0020
$350.00Aug 21$5.80$9.40$7.60$7.90 07/17$7.60–$66.70$7.6026
$350.00Sep 18$12.50$16.00$14.25$51.54 06/17$14.25–$74.35$14.253
$350.00Oct 16$17.70$22.00$19.85$29.70 07/14$19.85–$81.40$19.8518
$350.00Dec 18$29.60$33.50$31.55$65.50 07/02$31.55–$96.35$31.5523
$350.00Jan 15$34.00$37.00$35.50$41.55 07/08$35.50–$101.25$35.502
$210.00Oct 16$82.00$86.80$84.40$114.42 07/09$84.40–$184.80$84.404
$210.00Dec 18$91.40$95.40$93.40$95.65 07/08$93.40–$190.40$93.4066
$360.00Aug 21$4.60$8.00$6.30$7.50 07/17$6.30–$61.20$6.305
$360.00Sep 18$10.60$14.50$12.55$54.50 06/18$12.55–$68.75$12.5525
$360.00Oct 16$15.60$19.90$17.75$26.80 07/14$17.75–$75.90$17.7538
$360.00Dec 18$27.20$31.20$29.20$39.00 07/13$29.20–$91.35$29.207
$360.00Jan 15$31.60$34.50$33.05$48.95 07/02$33.05–$96.30$33.051
$200.00Sep 18$86.00$90.60$88.30$140.00 07/02$88.30–$191.80$88.301
$200.00Oct 16$89.50$94.40$91.95$116.00 07/02$91.95–$194.05$91.952
$200.00Dec 18$98.10$102.00$100.05$104.00 07/16$100.05–$198.85$100.055
$200.00Jan 15$100.90$105.00$102.95$131.00 06/02$102.95–$200.55$102.951
$195.00Sep 18$90.00$94.30$92.15$117.31 07/02$92.15–$196.80$92.151
$195.00Oct 16$93.50$98.00$95.75--$95.75–$198.50$93.502
$195.00Dec 18$101.40$105.50$103.45--$103.45–$203.10$101.402
$195.00Jan 15$104.30$108.20$106.25$167.60 06/26$106.25–$204.70$106.252
$370.00Aug 21$3.20$6.60$4.90$10.05 07/07$4.90–$55.70$4.9030
$370.00Sep 18$8.50$12.50$10.50$10.79 07/17$10.50–$63.60$10.501
$370.00Oct 16$14.30$17.30$15.80$23.80 07/14$15.80–$70.80$15.8019
$370.00Dec 18$25.80$28.50$27.15$59.02 06/26$27.15–$86.55$27.156
$370.00Jan 15$29.30$32.50$30.90$39.40 07/15$30.90–$91.65$30.906
$190.00Sep 18$94.00$98.70$96.35$184.50 06/23$96.35–$201.40$96.351
$190.00Dec 18$105.00$109.00$107.00--$107.00–$207.40$105.006
$185.00Oct 16$101.50$106.20$103.85--$103.85–$207.70$101.502
$185.00Dec 18$108.60$112.70$110.65--$110.65–$211.80$108.605
$380.00Aug 21$2.85$6.50$4.68$9.05 07/13$4.68–$50.30$4.688
$380.00Sep 18$7.30$11.10$9.20$16.17 07/14$9.20–$58.70$9.204
$380.00Oct 16$12.00$16.00$14.00$21.40 07/14$14.00–$66.20$14.0016
$380.00Dec 18$23.50$27.00$25.25$39.45 07/06$25.25–$82.05$25.25108
$380.00Jan 15$27.30$30.50$28.90$62.90 06/26$28.90–$87.30$28.9011
$180.00Dec 18$112.10$116.50$114.30--$114.30–$216.10$112.109
$175.00Dec 18$115.90$120.50$118.20--$118.20–$220.70$115.901
$175.00Jan 15$118.20$122.50$120.35$183.90 06/26$120.35–$221.95$120.351
$390.00Aug 21$2.25$5.00$3.63$5.49 07/16$3.63–$45.50$3.631
$390.00Sep 18$5.80$10.00$7.90$17.00 07/09$7.90–$54.05$7.901
$390.00Oct 16$10.40$14.70$12.55$16.36 07/16$12.55–$61.60$12.5578
$390.00Dec 18$21.10$25.00$23.05$36.50 06/05$23.05–$77.85$23.0555
$390.00Jan 15$24.70$28.50$26.60$31.10 07/08$26.60–$82.95$26.604
$400.00Aug 21$1.70$5.20$3.45$3.35 07/17$3.45–$41.30$3.35207
$400.00Sep 18$5.00$8.80$6.90$23.00 07/02$6.90–$49.75$6.904
$400.00Oct 16$9.40$13.50$11.45$8.73 07/17$11.45–$57.35$9.4063
$400.00Dec 18$19.50$23.50$21.50$70.40 06/22$21.50–$73.60$21.5013
$400.00Jan 15$23.00$27.00$25.00$30.00 07/16$25.00–$78.80$25.00113
$160.00Oct 16$123.50$127.50$125.50$202.50 06/26$125.50–$231.45$125.502
$160.00Jan 15$130.30$132.70$131.50$195.30 07/02$131.50–$235.30$131.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$26.00$29.60$27.80$25.84 07/17$7.90–$27.80$26.0018
$280.00Sep 18$32.90$36.50$34.70$35.10 07/17$11.40–$34.70$34.701
$280.00Oct 16$37.90$42.00$39.95$30.80 07/09$15.00–$39.95$37.9013
$280.00Dec 18$48.70$52.40$50.55$48.10 07/16$24.05–$50.55$48.7031
$280.00Jan 15$52.00$55.50$53.75$52.75 07/17$26.75–$53.75$52.758
$290.00Aug 21$31.60$35.20$33.40$32.37 07/17$9.50–$33.40$32.373
$290.00Sep 18$38.30$42.00$40.15$31.10 07/15$13.55–$40.15$38.303
$290.00Oct 16$43.90$48.00$45.95$35.40 07/09$17.80–$45.95$43.9024
$290.00Dec 18$54.90$58.00$56.45$58.00 07/17$27.40–$56.45$56.4527
$290.00Jan 15$57.70$61.00$59.35$58.45 07/17$30.25–$59.35$58.459
$270.00Aug 21$21.00$24.60$22.80$22.60 07/17$6.30–$22.80$22.609
$270.00Sep 18$27.40$31.20$29.30$11.47 07/01$9.55–$29.30$27.401
$270.00Oct 16$32.80$37.00$34.90$27.30 07/14$12.90–$34.90$32.8042
$270.00Dec 18$43.80$47.00$45.40$45.90 07/17$21.05–$45.40$45.4064
$270.00Jan 15$46.40$50.00$48.20$27.73 07/01$23.95–$48.20$46.407
$300.00Aug 21$37.70$41.30$39.50$36.84 07/17$11.30–$39.50$37.7051
$300.00Sep 18$44.50$48.00$46.25$44.20 07/17$16.30–$46.25$44.505
$300.00Oct 16$50.00$53.80$51.90$43.10 07/15$20.70–$51.90$50.00185
$300.00Dec 18$60.40$64.00$62.20$35.18 06/30$30.65–$62.20$60.40222
$300.00Jan 15$64.30$67.00$65.65$65.80 07/17$33.80–$65.65$65.654
$260.00Aug 21$16.50$20.10$18.30$17.49 07/17$4.88–$19.20$17.4940
$260.00Sep 18$22.80$26.70$24.75$12.19 07/02$7.65–$24.75$22.802
$260.00Oct 16$28.20$32.00$30.10$23.40 07/14$10.55–$30.10$28.2013
$260.00Dec 18$38.10$41.90$40.00$40.80 07/17$18.15–$40.00$40.00101
$260.00Jan 15$41.30$44.50$42.90$23.79 06/17$20.70–$42.90$41.3012
$310.00Aug 21$44.50$47.60$46.05$40.62 07/16$13.60–$46.05$44.503
$310.00Sep 18$51.10$54.20$52.65$42.90 07/15$18.95–$52.65$51.101
$310.00Oct 16$56.30$59.90$58.10$58.40 07/07$23.50–$58.10$58.109
$310.00Dec 18$66.80$70.50$68.65$39.28 06/30$34.25–$68.65$66.803
$310.00Jan 15$70.10$73.50$71.80$60.30 07/14$37.65–$71.80$70.104
$250.00Aug 21$12.70$16.10$14.40$15.93 07/17$4.05–$15.75$14.4047
$250.00Sep 18$18.80$22.50$20.65$8.50 06/26$6.60–$20.70$18.802
$250.00Oct 16$23.90$28.00$25.95$20.70 07/15$8.90–$26.05$23.9016
$250.00Dec 18$33.30$37.00$35.15$22.60 07/02$15.55–$35.15$33.3021
$250.00Jan 15$36.40$40.00$38.20$29.11 07/06$18.05–$38.20$36.4032
$320.00Aug 21$51.70$54.90$53.30$44.56 07/16$16.40–$53.30$51.707
$320.00Oct 16$62.80$67.00$64.90$66.20 07/07$26.95–$64.90$64.9018
$320.00Dec 18$73.70$77.00$75.35$74.90 07/17$38.25–$75.35$74.90105
$320.00Jan 15$76.80$80.00$78.40$44.80 06/22$41.80–$78.40$76.801
$240.00Aug 21$9.90$12.70$11.30$11.80 07/17$3.10–$12.30$11.301
$240.00Sep 18$14.90$19.00$16.95$9.94 07/06$5.30–$16.95$14.901
$240.00Oct 16$20.00$24.00$22.00$16.80 05/20$7.35–$22.15$20.0078
$240.00Dec 18$28.80$32.50$30.65$24.00 07/13$13.45–$30.65$28.80151
$240.00Jan 15$31.80$35.50$33.65$25.50 07/06$15.55–$33.65$31.8020
$330.00Aug 21$59.30$62.40$60.85$44.10 07/06$19.45–$60.85$59.301
$330.00Oct 16$70.40$74.00$72.20$72.58 07/17$30.50–$72.20$72.2015
$330.00Dec 18$80.40$84.00$82.20$81.60 07/17$42.50–$82.20$81.606
$330.00Jan 15$83.60$87.00$85.30$49.40 06/22$45.95–$85.30$83.602
$230.00Aug 21$6.70$10.80$8.75$9.30 07/17$2.45–$9.70$8.75297
$230.00Sep 18$11.60$15.50$13.55$11.17 07/16$3.93–$13.55$11.6010
$230.00Oct 16$16.30$20.00$18.15$18.33 07/08$6.15–$18.40$18.1528
$230.00Dec 18$24.60$28.50$26.55$21.50 07/13$11.45–$26.55$24.60162
$230.00Jan 15$27.50$31.00$29.25$28.10 07/07$13.50–$29.25$28.1055
$340.00Aug 21$67.30$70.00$68.65$50.50 07/06$22.60–$68.65$67.307
$340.00Oct 16$77.30$81.50$79.40$63.70 07/09$34.50–$79.40$77.304
$340.00Dec 18$87.60$91.00$89.30$74.95 07/02$47.20–$89.30$87.6010
$340.00Jan 15$90.70$94.00$92.35$92.60 07/17$50.85–$92.35$92.352
$220.00Aug 21$4.60$7.50$6.05$3.82 07/06$2.40–$7.05$4.6014
$220.00Sep 18$8.50$12.50$10.50$7.00 07/14$3.20–$11.20$8.501
$220.00Oct 16$12.70$17.00$14.85$12.30 06/09$5.25–$15.15$12.701
$220.00Dec 18$20.90$24.50$22.70--$9.85–$22.70$20.9013
$220.00Jan 15$23.50$27.00$25.25$19.81 07/06$11.55–$25.25$23.5032
$350.00Aug 21$75.60$78.10$76.85$78.54 07/17$26.40–$76.85$76.856
$350.00Sep 18$80.80$84.00$82.40$83.98 07/17$32.90–$82.40$82.409
$350.00Oct 16$85.40$88.90$87.15$87.45 07/17$38.85–$87.15$87.154
$350.00Dec 18$95.10$98.50$96.80$59.30 06/26$51.60–$96.80$95.105
$350.00Jan 15$98.10$101.50$99.80$100.00 07/17$55.35–$99.80$99.809
$210.00Aug 21$3.20$7.00$5.10$3.30 07/06$1.45–$5.30$3.3011
$210.00Oct 16$9.80$14.00$11.90$12.49 07/08$3.95–$12.05$11.9054
$210.00Dec 18$17.30$21.40$19.35$15.73 06/05$8.45–$19.35$17.3042
$210.00Jan 15$20.00$23.50$21.75$11.39 06/16$10.05–$21.75$20.002
$360.00Aug 21$84.10$87.30$85.70$87.39 07/17$30.30–$85.70$85.708
$360.00Sep 18$88.80$92.00$90.40$92.16 07/17$37.15–$90.40$90.403
$360.00Oct 16$93.40$97.00$95.20$95.40 07/17$43.20–$95.20$95.207
$360.00Dec 18$102.70$106.00$104.35$82.65 07/06$56.40–$104.35$102.701
$360.00Jan 15$105.60$108.50$107.05$107.30 07/17$60.35–$107.05$107.052
$200.00Sep 18$4.80$8.10$6.45$4.50 07/02$2.40–$6.75$4.801
$200.00Oct 16$7.20$12.00$9.60$9.00 05/29$3.30–$9.60$9.002
$200.00Dec 18$14.10$18.00$16.05$14.35 06/02$7.00–$16.05$14.354
$200.00Jan 15$16.40$20.00$18.20$11.68 07/02$8.00–$18.20$16.4014
$195.00Sep 18$3.60$7.90$5.75$3.80 07/02$2.13–$5.75$3.801
$195.00Dec 18$12.70$16.50$14.60--$6.30–$14.60$12.702
$370.00Aug 21$93.10$96.10$94.60$71.80 07/06$34.95–$94.60$93.104
$370.00Oct 16$101.20$105.00$103.10--$48.05–$103.10$101.203
$370.00Dec 18$110.70$113.50$112.10$78.80 06/29$61.40–$112.10$110.705
$370.00Jan 15$113.30$116.50$114.90$75.60 06/17$65.30–$114.90$113.30994
$190.00Oct 16$5.60$10.00$7.80$6.48 07/16$2.75–$7.80$6.482
$190.00Dec 18$11.30$15.50$13.40$11.09 06/05$5.65–$13.40$11.3020
$190.00Jan 15$13.30$17.50$15.40$11.73 06/04$6.55–$15.40$13.301
$185.00Dec 18$10.00$14.00$12.00--$5.45–$12.00$10.0011
$185.00Jan 15$11.80$16.00$13.90$10.10 07/14$6.10–$13.90$11.808
$380.00Aug 21$102.10$105.10$103.60$76.20 07/14$39.50–$103.60$102.108
$380.00Oct 16$108.70$113.00$110.85$93.48 06/02$53.15–$110.85$108.703
$380.00Dec 18$118.60$121.50$120.05$89.40 07/02$66.80–$120.05$118.601
$380.00Jan 15$121.20$124.00$122.60$90.50 06/29$70.60–$122.60$121.20994
$180.00Aug 21$0.35$2.80$1.58$1.88 07/17$1.58–$2.40$1.581
$180.00Dec 18$8.70$13.00$10.85--$4.75–$10.90$8.701
$175.00Oct 16$2.50$7.10$4.80--$2.23–$5.15$2.501
$175.00Jan 15$9.20$13.50$11.35--$11.35–$11.35—$9.206
$390.00Aug 21$111.20$113.70$112.45$55.90 06/23$44.65–$112.45$111.201

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 161
Total Puts 234
Put/Call Ratio 1.45
Net Difference -73

Prior's Put/Call Breakdown

Total Calls 353
Total Puts 423
Put/Call Ratio 1.20
Net Difference -70

Prior 7-Day Put/Call Summary

Total Calls 1,116
Total Puts 1,021
Average Put/Call Ratio 1.42
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