Tour v381
AEIS
ADVANCED ENERGY INDS
$303.71 +8.21%
$303.94 (+0.08%)🌙
as of 07/21 06:08 PM
(7/20 18:07) ◀
|
Tuesday, July 21, 2026 (6:08pm)
January 2026
|
▶ (7/22 18:27)
◀ 7/21 18:08 ▶

Option Volume

Detail
ℹ
Current (07/21) 330
Calls: 248 (75%)
Puts: 82 (25%)
Prior (07/20) 395
Calls: 161 (41%)
Puts: 234 (59%)
Current vs Prior -16.46%
Calls: +54.04% (Calls)
Puts: -64.96% (Puts)
Prior 7-Day Total 2,368
Calls: 1,184 (50%)
Puts: 1,184 (50%)
Prior 7-Day Average 338
Calls: 169 (50%)
Puts: 169 (50%)
Current vs Prior 7-Day Avg -2.45%
Calls: +46.62%
Puts: -51.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $808.9K
Calls: $569.6K (70%)
Puts: $239.3K (30%)
Prior (07/20) $765.5K
Calls: $490.2K (64%)
Puts: $275.3K (36%)
Current vs Prior +5.67%
Calls: +16.20%
Puts: -13.08%
Prior 7-Day Total $6.66M
Calls: $4.15M (62%)
Puts: $2.51M (38%)
Prior 7-Day Average $951.3K
Calls: $592.9K (62%)
Puts: $358.4K (38%)
Current vs Prior 7-Day Avg -14.97%
Calls: -3.94%
Puts: -33.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.33
Prior (07/20) 1.45
Current vs Prior -77.25%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -78.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 8,708
Calls: 4,052 (47%)
Puts: 4,656 (53%)
Prior (07/20) 8,391
Calls: 3,942 (47%)
Puts: 4,449 (53%)
Current vs Prior +3.78%
Prior 7-Day Total 54,709
Calls: 28,219 (52%)
Puts: 26,490 (48%)
Prior 7-Day Average 7,815
Calls: 4,031 (52%)
Puts: 3,784 (48%)
Current vs Prior 7-Day Avg +11.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.48% | 26.55%
Prior 22.14% | 27.22%
Current vs Prior -2.98% | -2.45%
Prior 7-Day Avg 11.98% | 23.84%
Current vs 7-Day Avg +79.28% | +11.41%
Prior 7-Day Eod 22.14% | 27.22%
Current vs 7-Day Eod -2.98% | -2.45%
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 70% call dollar volume ($569.6K). Extreme bullish P/C ratio of 0.33 - heavy call buying (248 calls vs 82 puts). P/C ratio dropping 77% - sentiment shifting bullish.

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 BULLISH
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 5 of results (avg 7.1%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2162.8065.80$64.304.7%--0.8035
$240.00Aug 2169.5073.80$71.656.0%--0.8429
$260.00Aug 2154.2058.50$56.357.6%--0.7661
$290.00Aug 2136.1039.10$37.608.0%20.6284
$270.00Aug 2147.5052.00$49.759.0%--0.7262
PUTS (0)
No puts meet the criteria

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 0.69, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2169.5073.80$71.656.0%--0.8429
$250.00Aug 2162.8065.80$64.304.7%--0.8035
$260.00Aug 2154.2058.50$56.357.6%--0.7661
$270.00Aug 2147.5052.00$49.759.0%--0.7262
$290.00Aug 2136.1039.10$37.608.0%20.6284
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 322, top 136)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2125.9029.30$27.6012.3%1360.528
$350.00Aug 2111.5015.90$13.7032.1%680.3229
$320.00Aug 2121.8025.20$23.5014.5%240.4718
$330.00Aug 2117.9021.50$19.7018.3%70.417
$290.00Aug 2136.1039.10$37.608.0%20.6284
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2126.0029.60$27.8012.9%640.4350
$310.00Aug 2131.0034.80$32.9011.6%160.483

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. 18 found (best R:R 5.67, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$390.00Aug 21$3.15$16.85$3.155.35$373.15
$360.00$370.00Aug 21$1.80$8.20$1.804.56$361.80
$350.00$360.00Aug 21$2.60$7.40$2.602.85$352.60
$340.00$350.00Aug 21$2.85$7.15$2.852.51$342.85
$330.00$340.00Aug 21$3.15$6.85$3.152.17$333.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$1.50$8.50$1.505.67$238.50
$230.00$220.00Aug 21$1.85$8.15$1.854.41$228.15
$250.00$240.00Aug 21$2.15$7.85$2.153.65$247.85
$260.00$250.00Aug 21$2.65$7.35$2.652.77$257.35
$280.00$260.00Aug 21$6.70$13.30$6.701.99$273.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 3.88, avg 0.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$7.95$7.95$2.053.88$257.95
$240.00$250.00Aug 21$7.35$7.35$2.652.77$247.35
$260.00$270.00Aug 21$6.60$6.60$3.401.94$266.60
$270.00$290.00Aug 21$12.15$12.15$7.851.55$282.15
$290.00$300.00Aug 21$5.25$5.25$4.751.11$295.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$5.10$5.10$4.901.04$304.90
$300.00$280.00Aug 21$8.90$8.90$11.100.80$291.10
$280.00$260.00Aug 21$6.70$6.70$13.300.50$273.30
$260.00$250.00Aug 21$2.65$2.65$7.350.36$257.35
$250.00$240.00Aug 21$2.15$2.15$7.850.27$247.85

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. 5 found (cheapest 19.81% of stock, avg 22.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$32.35$27.80$60.15$239.85$360.1519.81%
$310.00Aug 21$27.60$32.90$60.50$249.50$370.5019.92%
$260.00Aug 21$56.35$12.20$68.55$191.45$328.5522.57%
$250.00Aug 21$64.30$9.55$73.85$176.15$323.8524.32%
$240.00Aug 21$71.65$7.40$79.05$160.95$319.0526.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.80% of stock, avg 12.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$250.00Aug 21$11.10$9.55$20.65$229.35$380.65
$350.00$250.00Aug 21$13.70$9.55$23.25$226.75$373.25
$360.00$260.00Aug 21$11.10$12.20$23.30$236.70$383.30
$350.00$260.00Aug 21$13.70$12.20$25.90$234.10$375.90
$340.00$250.00Aug 21$16.55$9.55$26.10$223.90$366.10
$340.00$260.00Aug 21$16.55$12.20$28.75$231.25$368.75
$330.00$250.00Aug 21$19.70$9.55$29.25$220.75$359.25
$360.00$280.00Aug 21$11.10$18.90$30.00$250.00$390.00
$330.00$260.00Aug 21$19.70$12.20$31.90$228.10$361.90
$350.00$280.00Aug 21$13.70$18.90$32.60$247.40$382.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 49.00, avg credit $8.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230250/260Aug 21$9.80$0.2049.00$220.20$259.80
230/240250/260Aug 21$9.45$0.5517.18$230.55$259.45
220/230240/250Aug 21$9.20$0.8011.50$220.80$249.20
300/310320/330Aug 21$8.90$1.108.09$301.10$328.90
240/250260/270Aug 21$8.75$1.257.00$241.25$268.75
220/230260/270Aug 21$8.45$1.555.45$221.55$268.45
300/310330/340Aug 21$8.25$1.754.71$301.75$338.25
230/240260/270Aug 21$8.10$1.904.26$231.90$268.10
300/310340/350Aug 21$7.95$2.053.88$302.05$347.95
250/260290/300Aug 21$7.90$2.103.76$252.10$297.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.25$9.7539.00
$310.00$320.00$330.00Aug 21$0.30$9.7032.33
$330.00$340.00$350.00Aug 21$0.30$9.7032.33
$290.00$300.00$310.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Aug 21$0.65$9.3514.38
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.50$9.5019.00
$230.00$240.00$250.00Aug 21$0.65$9.3514.38
$260.00$280.00$300.00Aug 21$2.20$17.808.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-3.00, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Aug 21-$3.00$17.00
$360.00$370.001:2Aug 21-$7.50$2.50
$350.00$360.001:2Aug 21-$8.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Aug 21-$5.50$14.50
$300.00$280.001:2Aug 21-$10.00$10.00
$230.00$220.001:2Aug 21-$2.20$7.80
$240.00$230.001:2Aug 21-$4.40$5.60
$250.00$240.001:2Aug 21-$5.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.53%, avg 4.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$25.900.522.1%8.53%10.60%1368
$320.00Aug 21$21.800.475.4%7.18%12.54%2418
$330.00Aug 21$17.900.418.7%5.89%14.55%77
$340.00Aug 21$14.700.3711.9%4.84%16.79%113
$350.00Aug 21$11.500.3215.2%3.79%19.03%6829
$360.00Aug 21$9.000.2818.5%2.96%21.50%16
$370.00Aug 21$7.400.2421.8%2.44%24.26%133
$390.00Aug 21$4.400.1728.4%1.45%29.86%11

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, 178 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 $200.00 01-15 call last traded $131.00 on 06/02 (now $120.80/$123.70) — try a limit near $122.25. Also watch the $195.00 01-15 call last traded $167.60 on 06/26 (now $124.10/$127.90) — try a limit near $126.00; the $210.00 12-18 call last traded $95.65 on 07/08 (now $110.30/$114.20) — try a limit near $110.30. Most tradeable put: the $380.00 01-15 put last traded $90.50 on 06/29 (now $106.40/$109.50) — try a limit near $106.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$30.50$34.20$32.35$24.50 07/16$20.60–$89.45$30.5011
$300.00Sep 18$38.00$42.50$40.25$91.70 06/30$28.35–$95.35$40.251
$300.00Oct 16$45.20$48.80$47.00$97.88 06/25$34.50–$100.50$47.0019
$300.00Dec 18$58.50$62.50$60.50$51.73 07/08$46.75–$113.30$58.50103
$300.00Jan 15$63.40$66.50$64.95$63.15 07/15$50.95–$117.85$63.402
$310.00Aug 21$25.90$29.30$27.60$15.90 07/17$17.15–$82.20$25.908
$310.00Sep 18$33.90$37.50$35.70$48.00 07/02$24.65–$88.25$35.704
$310.00Oct 16$40.70$44.40$42.55$41.11 07/13$31.00–$94.20$41.1113
$310.00Dec 18$54.60$58.50$56.55$63.50 07/02$43.45–$107.60$56.556
$310.00Jan 15$59.70$62.00$60.85$70.17 07/09$47.45–$111.95$60.8512
$290.00Aug 21$36.10$39.10$37.60$28.20 07/17$24.45–$97.30$36.1084
$290.00Sep 18$43.30$47.50$45.40$99.00 06/15$32.15–$102.70$45.401
$290.00Oct 16$50.00$53.70$51.85$54.00 07/14$38.55–$107.50$51.854
$290.00Dec 18$62.90$67.00$64.95--$50.70–$119.75$62.90159
$290.00Jan 15$67.70$71.30$69.50$57.35 07/17$54.45–$123.60$67.707
$320.00Aug 21$21.80$25.20$23.50$16.18 07/17$14.20–$75.20$21.8018
$320.00Sep 18$29.30$33.90$31.60$45.20 07/06$21.35–$81.85$31.601
$320.00Oct 16$36.60$40.30$38.45$24.39 07/17$27.75–$87.65$36.6032
$320.00Dec 18$50.60$54.50$52.55$52.80 07/14$39.75–$101.55$52.55180
$320.00Jan 15$55.50$58.50$57.00$62.70 07/02$44.00–$106.40$57.003
$280.00Aug 21$41.90$44.90$43.40$29.82 07/17$28.75–$105.20$41.902
$280.00Oct 16$55.40$59.20$57.30$97.00 06/12$42.75–$114.70$57.302
$280.00Dec 18$68.60$71.50$70.05$57.40 07/17$55.00–$126.20$68.6023
$280.00Jan 15$72.20$76.00$74.10$61.76 07/17$58.80–$129.95$72.2011
$330.00Aug 21$17.90$21.50$19.70$16.90 07/15$11.55–$68.35$17.907
$330.00Sep 18$25.30$30.00$27.65$30.00 07/14$18.55–$75.70$27.6520
$330.00Oct 16$32.70$36.50$34.60$36.40 07/14$25.00–$81.75$34.6038
$330.00Dec 18$46.60$50.90$48.75$52.84 07/15$37.00–$96.40$48.7522
$330.00Jan 15$51.90$55.00$53.45$45.20 07/08$41.25–$101.40$51.906
$270.00Aug 21$47.50$52.00$49.75$37.10 07/17$33.90–$113.70$47.5062
$270.00Oct 16$60.60$65.20$62.90$92.40 05/26$47.70–$122.25$62.902
$270.00Dec 18$72.90$77.40$75.15$95.00 06/03$59.20–$132.80$75.1511
$270.00Jan 15$77.70$81.50$79.60$65.65 07/17$63.50–$136.45$77.703
$340.00Aug 21$14.70$18.40$16.55$11.05 07/17$10.05–$62.20$14.7013
$340.00Oct 16$29.30$33.10$31.20$22.20 07/17$22.15–$76.40$29.3032
$340.00Dec 18$43.50$47.50$45.50$49.17 07/15$34.15–$91.15$45.5014
$340.00Jan 15$48.70$51.10$49.90$42.30 07/08$38.10–$96.05$48.704
$260.00Aug 21$54.20$58.50$56.35$43.80 07/17$39.70–$122.25$54.2061
$260.00Dec 18$78.00$82.60$80.30$101.00 06/04$64.30–$139.80$80.30110
$260.00Jan 15$82.60$86.50$84.55$87.60 07/14$68.15–$143.30$84.553
$350.00Aug 21$11.50$15.90$13.70$7.90 07/17$7.60–$56.40$11.5029
$350.00Sep 18$19.50$23.30$21.40$51.54 06/17$14.25–$64.25$21.4022
$350.00Oct 16$26.00$30.10$28.05$29.70 07/14$19.85–$70.70$28.0518
$350.00Dec 18$40.10$44.00$42.05$65.50 07/02$31.55–$86.20$42.0523
$350.00Jan 15$44.80$48.40$46.60$41.55 07/08$35.50–$91.00$44.802
$250.00Sep 18$68.60$71.70$70.15$133.00 06/15$52.25–$134.20$70.1535
$250.00Oct 16$72.70$77.30$75.00$113.36 06/29$58.50–$138.05$75.007
$250.00Dec 18$84.00$88.50$86.25$149.00 06/22$69.25–$147.10$86.2549
$250.00Jan 15$88.60$92.00$90.30$125.00 06/12$73.05–$150.25$90.301
$250.00Aug 21$62.80$65.80$64.30--$64.30–$64.30—$62.8035
$360.00Aug 21$9.00$13.20$11.10$7.50 07/17$6.30–$50.90$9.006
$360.00Sep 18$16.50$20.90$18.70$54.50 06/18$12.55–$59.20$18.7025
$360.00Oct 16$23.00$27.30$25.15$26.80 07/14$17.75–$65.70$25.1538
$360.00Dec 18$36.70$40.90$38.80$39.00 07/13$29.20–$81.20$38.807
$360.00Jan 15$42.20$45.20$43.70$48.95 07/02$33.05–$86.55$43.701
$240.00Aug 21$69.50$73.80$71.65$51.80 07/17$52.85–$140.20$69.5029
$240.00Oct 16$79.60$84.00$81.80--$64.60–$146.45$79.6036
$240.00Dec 18$90.20$94.50$92.35$165.91 06/22$75.00–$154.60$92.355
$370.00Aug 21$7.40$11.20$9.30$10.05 07/07$4.90–$45.45$9.3033
$370.00Sep 18$14.00$18.50$16.25$10.79 07/17$10.50–$54.25$14.001
$370.00Oct 16$20.50$24.70$22.60$23.80 07/14$15.80–$60.65$22.6019
$370.00Dec 18$33.80$38.00$35.90$59.02 06/26$27.15–$76.65$35.906
$370.00Jan 15$38.70$42.50$40.60$39.40 07/15$30.90–$82.05$39.406
$230.00Dec 18$96.40$101.00$98.70$139.30 06/26$80.90–$162.20$98.706
$380.00Aug 21$5.70$10.10$7.90$9.05 07/13$4.68–$40.90$7.908
$380.00Sep 18$12.00$16.40$14.20$16.17 07/14$9.20–$49.40$14.204
$380.00Oct 16$18.00$22.40$20.20$21.40 07/14$14.00–$56.35$20.2016
$380.00Dec 18$31.90$35.50$33.70$39.45 07/06$25.25–$72.70$33.70110
$380.00Jan 15$36.00$39.50$37.75$62.90 06/26$28.90–$77.90$37.7511
$220.00Aug 21$86.40$90.60$88.50$83.62 07/13$67.50–$159.10$86.401
$220.00Oct 16$94.00$98.30$96.15$154.00 06/23$77.40–$163.55$96.152
$220.00Dec 18$103.50$107.50$105.50$160.30 06/23$87.00–$170.20$105.5020
$390.00Aug 21$4.40$7.90$6.15$5.49 07/16$3.63–$36.30$5.491
$390.00Sep 18$10.00$14.50$12.25$17.00 07/09$7.90–$44.80$12.251
$390.00Oct 16$16.00$20.20$18.10$16.36 07/16$12.55–$52.25$16.3678
$390.00Dec 18$29.50$33.50$31.50$36.50 06/05$23.05–$68.20$31.5055
$390.00Jan 15$33.50$37.00$35.25$31.10 07/08$26.60–$73.65$33.504
$210.00Oct 16$102.00$106.50$104.25$114.42 07/09$84.40–$172.15$104.254
$210.00Dec 18$110.30$114.20$112.25$95.65 07/08$93.40–$178.35$110.3066
$400.00Aug 21$3.20$6.10$4.65$3.35 07/17$3.45–$32.65$3.35211
$400.00Sep 18$8.50$12.90$10.70$23.00 07/02$6.90–$41.05$10.704
$400.00Oct 16$14.00$18.30$16.15$8.73 07/17$11.45–$48.25$14.0063
$400.00Dec 18$26.60$30.50$28.55$70.40 06/22$21.50–$64.60$28.5513
$400.00Jan 15$31.90$35.00$33.45$30.00 07/16$25.00–$70.15$31.90113
$200.00Sep 18$107.40$111.80$109.60$140.00 07/02$88.30–$179.40$109.601
$200.00Oct 16$110.00$114.20$112.10$116.00 07/02$91.95–$181.40$112.102
$200.00Dec 18$117.20$121.50$119.35$104.00 07/16$100.05–$186.75$117.205
$200.00Jan 15$120.80$123.70$122.25$131.00 06/02$102.95–$188.50$122.251
$410.00Aug 21$2.85$6.70$4.78--$4.78–$4.78—$2.854
$410.00Sep 18$7.30$11.40$9.35--$9.35–$9.35—$7.301
$410.00Oct 16$12.50$16.40$14.45--$14.45–$14.45—$12.5013
$410.00Dec 18$24.50$29.00$26.75--$26.75–$26.75—$24.5012
$410.00Jan 15$29.10$32.90$31.00--$31.00–$31.00—$29.1025
$195.00Sep 18$111.80$116.30$114.05$117.31 07/02$92.15–$184.05$114.051
$195.00Oct 16$114.50$118.80$116.65--$95.75–$185.90$114.502
$195.00Dec 18$120.80$125.20$123.00--$103.45–$191.00$120.802
$195.00Jan 15$124.10$127.90$126.00$167.60 06/26$106.25–$192.65$126.002
$190.00Sep 18$116.30$120.60$118.45$184.50 06/23$96.35–$188.80$118.451
$190.00Dec 18$124.80$129.50$127.15--$107.00–$195.25$124.806
$420.00Aug 21$1.45$5.90$3.68--$3.68–$3.68—$1.4512
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$26.00$29.60$27.80$36.84 07/17$11.95–$39.50$27.8050
$300.00Sep 18$32.80$36.90$34.85$44.20 07/17$17.60–$46.25$34.855
$300.00Oct 16$38.60$42.70$40.65$43.10 07/15$22.70–$51.90$40.65185
$300.00Dec 18$50.40$54.00$52.20$35.18 06/30$32.55–$62.20$50.40222
$300.00Jan 15$54.10$57.50$55.80$65.80 07/17$35.95–$65.65$55.804
$310.00Aug 21$31.00$34.80$32.90$40.62 07/16$15.00–$46.05$32.903
$310.00Sep 18$38.30$42.50$40.40$42.90 07/15$20.70–$52.65$40.401
$310.00Oct 16$44.10$47.90$46.00$58.40 07/07$25.65–$58.10$46.009
$310.00Dec 18$56.10$59.50$57.80$39.28 06/30$36.95–$68.65$56.103
$310.00Jan 15$59.80$63.00$61.40$60.30 07/14$39.95–$71.80$60.305
$290.00Aug 21$21.30$24.80$23.05$32.37 07/17$10.05–$33.40$23.053
$290.00Sep 18$27.90$32.00$29.95$31.10 07/15$14.65–$40.15$29.953
$290.00Oct 16$33.50$37.70$35.60$35.40 07/09$19.55–$45.95$35.4024
$290.00Dec 18$45.00$48.70$46.85$58.00 07/17$28.95–$56.45$46.8527
$290.00Jan 15$48.60$52.00$50.30$58.45 07/17$32.00–$59.35$50.309
$320.00Aug 21$37.10$40.70$38.90$44.56 07/16$17.95–$53.30$38.907
$320.00Oct 16$50.00$53.70$51.85$66.20 07/07$29.15–$64.90$51.8518
$320.00Dec 18$62.00$65.50$63.75$74.90 07/17$40.85–$75.35$63.75105
$320.00Jan 15$66.40$69.00$67.70$44.80 06/22$44.40–$78.40$66.402
$280.00Aug 21$16.90$20.90$18.90$25.84 07/17$7.95–$27.80$18.9018
$280.00Sep 18$23.30$27.50$25.40$35.10 07/17$12.45–$34.70$25.401
$280.00Oct 16$28.60$33.20$30.90$30.80 07/09$16.35–$39.95$30.8013
$280.00Dec 18$40.90$43.50$42.20$48.10 07/16$25.60–$50.55$42.2031
$280.00Jan 15$43.50$47.00$45.25$52.75 07/17$28.45–$53.75$45.259
$330.00Aug 21$43.50$47.00$45.25$44.10 07/06$20.95–$60.85$44.101
$330.00Oct 16$56.60$59.80$58.20$72.58 07/17$33.25–$72.20$58.2015
$330.00Dec 18$68.20$72.00$70.10$81.60 07/17$45.65–$82.20$70.106
$330.00Jan 15$72.40$75.50$73.95$49.40 06/22$48.95–$85.30$72.402
$270.00Aug 21$12.80$17.00$14.90$22.60 07/17$6.30–$22.80$14.909
$270.00Sep 18$19.30$23.50$21.40$11.47 07/01$10.15–$29.30$19.301
$270.00Oct 16$24.60$28.90$26.75$27.30 07/14$13.85–$34.90$26.7542
$270.00Dec 18$34.70$39.00$36.85$45.90 07/17$22.45–$45.40$36.8564
$270.00Jan 15$39.30$42.00$40.65$27.73 07/01$25.00–$48.20$39.307
$340.00Aug 21$50.50$53.90$52.20$50.50 07/06$24.45–$68.65$50.507
$340.00Oct 16$62.70$66.30$64.50$63.70 07/09$37.20–$79.40$63.704
$340.00Dec 18$74.60$78.50$76.55$74.95 07/02$50.20–$89.30$74.9510
$340.00Jan 15$78.70$81.50$80.10$92.60 07/17$53.55–$92.35$80.102
$260.00Aug 21$10.40$14.00$12.20$17.49 07/17$4.88–$19.20$12.2040
$260.00Sep 18$15.60$20.00$17.80$12.19 07/02$8.15–$24.75$15.602
$260.00Oct 16$20.50$25.00$22.75$23.40 07/14$11.75–$30.10$22.7513
$260.00Dec 18$30.60$34.50$32.55$40.80 07/17$20.00–$40.00$32.55101
$260.00Jan 15$34.70$37.50$36.10$23.79 06/17$21.95–$42.90$34.7012
$350.00Aug 21$57.90$61.00$59.45$78.54 07/17$28.60–$76.85$59.455
$350.00Sep 18$63.30$68.00$65.65$83.98 07/17$36.00–$82.40$65.659
$350.00Oct 16$69.30$73.40$71.35$87.45 07/17$41.20–$87.15$71.354
$350.00Dec 18$81.30$85.00$83.15$59.30 06/26$54.95–$96.80$81.305
$350.00Jan 15$85.10$88.50$86.80$100.00 07/17$58.60–$99.80$86.809
$250.00Aug 21$7.60$11.50$9.55$15.93 07/17$4.05–$15.75$9.5547
$250.00Sep 18$12.80$16.50$14.65$8.50 06/26$6.85–$20.70$12.802
$250.00Oct 16$16.90$21.30$19.10$20.70 07/15$9.70–$26.05$19.1016
$250.00Dec 18$26.50$30.50$28.50$22.60 07/02$16.20–$35.15$26.5021
$250.00Jan 15$30.40$33.50$31.95$29.11 07/06$19.25–$38.20$30.4032
$360.00Aug 21$65.10$68.70$66.90$87.39 07/17$33.35–$85.70$66.908
$360.00Sep 18$70.80$75.10$72.95$92.16 07/17$41.20–$90.40$72.953
$360.00Oct 16$76.50$80.70$78.60$95.40 07/17$46.90–$95.20$78.607
$360.00Dec 18$88.20$91.90$90.05$82.65 07/06$60.05–$104.35$88.201
$360.00Jan 15$92.20$95.20$93.70$107.30 07/17$63.95–$107.05$93.703
$240.00Aug 21$5.80$9.00$7.40$11.80 07/17$3.10–$12.30$7.40127
$240.00Sep 18$9.80$13.50$11.65$9.94 07/06$5.30–$16.95$9.941
$240.00Oct 16$13.80$18.00$15.90$16.80 05/20$8.25–$22.15$15.9078
$240.00Dec 18$22.60$26.50$24.55$24.00 07/13$14.45–$30.65$24.00151
$240.00Jan 15$26.10$29.50$27.80$25.50 07/06$16.40–$33.65$26.1020
$370.00Aug 21$73.20$76.70$74.95$71.80 07/06$38.70–$94.60$73.204
$370.00Oct 16$83.80$88.00$85.90--$51.65–$103.10$83.803
$370.00Dec 18$95.90$99.00$97.45$78.80 06/29$65.55–$112.10$95.905
$370.00Jan 15$99.10$102.50$100.80$75.60 06/17$69.20–$114.90$99.10994
$230.00Aug 21$4.30$7.50$5.90$9.30 07/17$2.45–$9.70$5.90300
$230.00Sep 18$7.20$11.50$9.35$11.17 07/16$4.20–$13.55$9.3510
$230.00Oct 16$10.80$15.40$13.10$18.33 07/08$6.75–$18.40$13.1028
$230.00Dec 18$19.10$23.00$21.05$21.50 07/13$12.20–$26.55$21.05162
$230.00Jan 15$22.60$25.50$24.05$28.10 07/07$14.20–$29.25$24.0555
$380.00Aug 21$81.60$85.10$83.35$76.20 07/14$43.80–$103.60$81.608
$380.00Oct 16$91.50$95.70$93.60$93.48 06/02$57.00–$110.85$93.483
$380.00Dec 18$103.20$106.30$104.75$89.40 07/02$70.75–$120.05$103.201
$380.00Jan 15$106.40$109.50$107.95$90.50 06/29$74.85–$122.60$106.40994
$220.00Aug 21$2.10$6.00$4.05$3.82 07/06$2.40–$7.05$3.8214
$220.00Sep 18$5.90$9.40$7.65$7.00 07/14$3.20–$11.20$7.001
$220.00Oct 16$8.40$12.90$10.65$12.30 06/09$5.40–$15.15$10.651
$220.00Dec 18$15.50$20.00$17.75--$10.25–$22.70$15.5013
$220.00Jan 15$19.40$22.50$20.95$19.81 07/06$11.85–$25.25$19.8132
$390.00Aug 21$91.00$93.90$92.45$55.90 06/23$49.60–$112.45$91.001
$390.00Oct 16$99.00$103.60$101.30--$101.30–$101.30—$99.001
$210.00Aug 21$1.55$5.00$3.28$3.30 07/06$1.45–$5.30$3.2887
$210.00Oct 16$6.70$10.70$8.70$12.49 07/08$4.35–$12.05$8.7054
$210.00Dec 18$13.40$17.00$15.20$15.73 06/05$8.70–$19.35$15.2042
$210.00Jan 15$15.50$19.50$17.50$11.39 06/16$10.15–$21.75$15.502
$400.00Aug 21$99.20$102.70$100.95--$100.95–$100.95—$99.202
$400.00Sep 18$102.90$106.90$104.90--$104.90–$104.90—$102.901
$400.00Oct 16$107.50$111.60$109.55--$109.55–$109.55—$107.503
$400.00Dec 18$118.10$122.00$120.05--$120.05–$120.05—$118.102
$200.00Sep 18$2.55$6.50$4.53$4.50 07/02$2.63–$6.75$4.501
$200.00Oct 16$5.00$9.00$7.00$9.00 05/29$3.35–$9.60$7.002
$200.00Dec 18$10.80$14.50$12.65$14.35 06/02$7.20–$16.05$12.654
$200.00Jan 15$13.40$16.50$14.95$11.68 07/02$8.40–$18.20$13.4014
$410.00Aug 21$108.00$111.60$109.80--$109.80–$109.80—$108.005
$410.00Oct 16$115.50$119.80$117.65--$117.65–$117.65—$115.5014
$195.00Sep 18$1.65$6.00$3.83$3.80 07/02$2.13–$5.75$3.801
$195.00Dec 18$9.30$13.50$11.40--$6.50–$14.60$9.302
$190.00Oct 16$3.50$7.20$5.35$6.48 07/16$2.83–$7.80$5.352
$190.00Dec 18$8.40$12.50$10.45$11.09 06/05$5.90–$13.40$10.4520

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 248
Total Puts 82
Put/Call Ratio 0.33
Net Difference 166

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,184
Total Puts 1,184
Average Put/Call Ratio 1.52
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