Tour v388
AEIS
ADVANCED ENERGY INDS
$317.31 +4.48%
$319.00 (+0.53%)🌙
as of 07/22 06:27 PM
(7/21 18:08) ◀
|
Wednesday, July 22, 2026 (6:27pm)
January 2026
|
▶ (7/23 18:09)
◀ 7/22 18:27 ▶

Option Volume

Detail
ℹ
Current (07/22) 267
Calls: 202 (76%)
Puts: 65 (24%)
Prior (07/21) 330
Calls: 248 (75%)
Puts: 82 (25%)
Current vs Prior -19.09%
Calls: -18.55% (Calls)
Puts: -20.73% (Puts)
Prior 7-Day Total 2,361
Calls: 1,112 (47%)
Puts: 1,249 (53%)
Prior 7-Day Average 337
Calls: 158 (47%)
Puts: 178 (53%)
Current vs Prior 7-Day Avg -20.84%
Calls: +27.16%
Puts: -63.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $933.6K
Calls: $436.6K (47%)
Puts: $497.0K (53%)
Prior (07/21) $808.9K
Calls: $569.6K (70%)
Puts: $239.3K (30%)
Current vs Prior +15.41%
Calls: -23.35%
Puts: +107.67%
Prior 7-Day Total $7.20M
Calls: $4.47M (62%)
Puts: $2.73M (38%)
Prior 7-Day Average $1.03M
Calls: $638.1K (62%)
Puts: $390.2K (38%)
Current vs Prior 7-Day Avg -9.22%
Calls: -31.58%
Puts: +27.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.32
Prior (07/21) 0.33
Current vs Prior -2.68%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -79.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 619
Calls: 508 (82%)
Puts: 111 (18%)
Prior (07/21) 8,708
Calls: 4,052 (47%)
Puts: 4,656 (53%)
Current vs Prior -92.89%
Prior 7-Day Total 52,368
Calls: 26,686 (51%)
Puts: 25,682 (49%)
Prior 7-Day Average 7,481
Calls: 3,812 (51%)
Puts: 3,668 (49%)
Current vs Prior 7-Day Avg -91.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.65% | 26.38%
Prior 21.48% | 26.55%
Current vs Prior +0.77% | -0.67%
Prior 7-Day Avg 13.72% | 24.41%
Current vs 7-Day Avg +57.78% | +8.07%
Prior 7-Day Eod 21.48% | 26.55%
Current vs 7-Day Eod +0.77% | -0.67%
Sentiment BEARISH

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

Extreme bullish P/C ratio of 0.32 - heavy call buying (202 calls vs 65 puts). Call-heavy open interest (508 calls vs 111 puts) suggests bullish positioning. Declining open interest (down 93%) indicates positions being closed.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 6.1%, best 3.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2135.1037.20$36.155.8%410.59139
$290.00Aug 2145.4048.30$46.856.2%10.69--
$320.00Aug 2130.2032.30$31.256.7%30.5436
$300.00Aug 2139.5042.50$41.007.3%20.6412
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2187.5091.00$89.253.9%500.792
$320.00Aug 2131.6033.50$32.555.8%50.467
$300.00Aug 2121.9023.50$22.707.0%20.3681

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. 5 found (avg delta 0.65, highest 0.79)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2145.4048.30$46.856.2%10.69--
$300.00Aug 2139.5042.50$41.007.3%20.6412
$310.00Aug 2135.1037.20$36.155.8%410.59139
$320.00Aug 2130.2032.30$31.256.7%30.5436
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2187.5091.00$89.253.9%500.792

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 246, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 215.7010.00$7.8554.8%740.20212
$340.00Aug 2121.1024.00$22.5512.9%470.4412
$310.00Aug 2135.1037.20$36.155.8%410.59139
$350.00Aug 2118.5021.00$19.7512.7%140.4081
$320.00Aug 2130.2032.30$31.256.7%30.5436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2187.5091.00$89.253.9%500.792
$320.00Aug 2131.6033.50$32.555.8%50.467
$280.00Aug 2112.8016.50$14.6525.3%40.2718
$300.00Aug 2121.9023.50$22.707.0%20.3681
$290.00Aug 2116.4019.70$18.0518.3%10.313

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. 11 found (best R:R 5.06, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$400.00Aug 21$3.30$16.70$3.305.06$383.30
$360.00$380.00Aug 21$5.45$14.55$5.452.67$365.45
$340.00$350.00Aug 21$2.80$7.20$2.802.57$342.80
$350.00$360.00Aug 21$3.15$6.85$3.152.17$353.15
$320.00$340.00Aug 21$8.70$11.30$8.701.30$328.70
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$3.40$6.60$3.401.94$286.60
$300.00$290.00Aug 21$4.65$5.35$4.651.15$295.35
$320.00$300.00Aug 21$9.85$10.15$9.851.03$310.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.43, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Aug 21$5.85$5.85$4.151.41$295.85
$310.00$320.00Aug 21$4.90$4.90$5.100.96$314.90
$300.00$310.00Aug 21$4.85$4.85$5.150.94$304.85
$320.00$340.00Aug 21$8.70$8.70$11.300.77$328.70
$350.00$360.00Aug 21$3.15$3.15$6.850.46$353.15
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$320.00Aug 21$56.70$56.70$23.302.43$343.30
$320.00$300.00Aug 21$9.85$9.85$10.150.97$310.15
$300.00$290.00Aug 21$4.65$4.65$5.350.87$295.35
$290.00$280.00Aug 21$3.40$3.40$6.600.52$286.60

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. 4 found (cheapest 20.08% of stock, avg 22.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$41.00$22.70$63.70$236.30$363.7020.08%
$320.00Aug 21$31.25$32.55$63.80$256.20$383.8020.11%
$290.00Aug 21$46.85$18.05$64.90$225.10$354.9020.45%
$400.00Aug 21$7.85$89.25$97.10$302.90$497.1030.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 7.09% of stock, avg 11.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$280.00Aug 21$7.85$14.65$22.50$257.50$422.50
$380.00$280.00Aug 21$11.15$14.65$25.80$254.20$405.80
$400.00$290.00Aug 21$7.85$18.05$25.90$264.10$425.90
$380.00$290.00Aug 21$11.15$18.05$29.20$260.80$409.20
$400.00$300.00Aug 21$7.85$22.70$30.55$269.45$430.55
$360.00$280.00Aug 21$16.60$14.65$31.25$248.75$391.25
$380.00$300.00Aug 21$11.15$22.70$33.85$266.15$413.85
$350.00$280.00Aug 21$19.75$14.65$34.40$245.60$384.40
$360.00$290.00Aug 21$16.60$18.05$34.65$255.35$394.65
$340.00$280.00Aug 21$22.55$14.65$37.20$242.80$377.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 21.22, avg credit $9.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$9.55$0.4521.22$290.45$319.55
280/290310/320Aug 21$8.30$1.704.88$281.70$318.30
280/290300/310Aug 21$8.25$1.754.71$281.75$308.25
290/300350/360Aug 21$7.80$2.203.55$292.20$357.80
300/320360/380Aug 21$15.30$4.703.26$304.70$375.30
290/300340/350Aug 21$7.45$2.552.92$292.55$347.45
290/300320/340Aug 21$13.35$6.652.01$286.65$333.35
300/320380/400Aug 21$13.15$6.851.92$306.85$393.15
280/290350/360Aug 21$6.55$3.451.90$283.45$356.55
300/320350/360Aug 21$13.00$7.001.86$307.00$363.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.00, cheapest $1.00)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$1.00$9.009.00
$360.00$380.00$400.00Aug 21$2.15$17.858.30
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$1.25$8.757.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-4.55, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Aug 21-$4.55$15.45
$360.00$380.001:2Aug 21-$5.70$14.30
$320.00$340.001:2Aug 21-$13.85$6.15
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$12.85$7.15
$400.00$320.001:2Aug 21$24.15$55.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.52%, avg 5.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$30.200.540.8%9.52%10.37%336
$340.00Aug 21$21.100.447.2%6.65%13.80%4712
$350.00Aug 21$18.500.4010.3%5.83%16.13%1481
$360.00Aug 21$15.500.3513.4%4.88%18.34%1--
$380.00Aug 21$9.300.2719.8%2.93%22.69%18
$400.00Aug 21$5.700.2026.1%1.80%27.86%74212

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. 180 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 12-18 call last traded $104.00 on 07/16 (now $130.60/$134.00) — try a limit near $130.60. Also watch the $200.00 10-16 call last traded $116.00 on 07/02 (now $124.00/$127.90) — try a limit near $124.00; the $310.00 08-21 call last traded $15.90 on 07/17 (now $35.10/$37.20) — try a limit near $35.10. Most tradeable put: the $320.00 08-21 put last traded $44.56 on 07/16 (now $31.60/$33.50) — try a limit near $32.55.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$30.20$32.30$31.25$16.18 07/17$14.20–$75.20$30.2036
$320.00Sep 18$37.60$41.00$39.30$45.20 07/06$21.35–$81.85$39.30--
$320.00Oct 16$44.60$48.50$46.55$24.39 07/17$27.75–$87.65$44.60--
$320.00Dec 18$58.70$62.50$60.60$52.80 07/14$39.75–$101.55$58.70--
$320.00Jan 15$63.20$67.00$65.10$62.70 07/02$44.00–$106.40$63.20--
$310.00Aug 21$35.10$37.20$36.15$15.90 07/17$17.15–$82.20$35.10139
$310.00Sep 18$42.20$46.00$44.10$48.00 07/02$24.65–$88.25$44.10--
$310.00Oct 16$49.50$53.00$51.25$41.11 07/13$31.00–$94.20$49.50--
$310.00Dec 18$62.90$67.00$64.95$63.50 07/02$43.45–$107.60$63.50--
$310.00Jan 15$67.50$71.00$69.25$70.17 07/09$47.45–$111.95$69.25--
$330.00Aug 21$25.80$28.00$26.90$16.90 07/15$11.55–$68.35$25.80--
$330.00Sep 18$33.30$36.50$34.90$30.00 07/14$18.55–$75.70$33.30--
$330.00Oct 16$40.30$44.50$42.40$36.40 07/14$25.00–$81.75$40.30--
$330.00Dec 18$54.60$58.50$56.55$52.84 07/15$37.00–$96.40$54.60--
$330.00Jan 15$59.10$63.00$61.05$45.20 07/08$41.25–$101.40$59.10--
$300.00Aug 21$39.50$42.50$41.00$24.50 07/16$20.60–$89.45$39.5012
$300.00Sep 18$47.30$51.00$49.15$91.70 06/30$28.35–$95.35$49.15--
$300.00Oct 16$54.10$58.00$56.05$97.88 06/25$34.50–$100.50$56.05--
$300.00Dec 18$67.90$71.50$69.70$51.73 07/08$46.75–$113.30$67.90--
$300.00Jan 15$72.20$76.00$74.10$63.15 07/15$50.95–$117.85$72.20--
$340.00Aug 21$21.10$24.00$22.55$11.05 07/17$10.05–$62.20$21.1012
$340.00Oct 16$36.40$40.50$38.45$22.20 07/17$22.15–$76.40$36.40--
$340.00Dec 18$50.70$54.50$52.60$49.17 07/15$34.15–$91.15$50.70--
$340.00Jan 15$55.20$59.00$57.10$42.30 07/08$38.10–$96.05$55.20--
$290.00Aug 21$45.40$48.30$46.85$28.20 07/17$24.45–$97.30$45.40--
$290.00Sep 18$53.70$56.50$55.10$99.00 06/15$32.15–$102.70$55.10--
$290.00Oct 16$59.50$63.40$61.45$54.00 07/14$38.55–$107.50$59.50--
$290.00Jan 15$77.10$80.50$78.80$57.35 07/17$54.45–$123.60$77.10--
$350.00Aug 21$18.50$21.00$19.75$7.90 07/17$7.60–$56.40$18.5081
$350.00Sep 18$25.90$29.50$27.70$51.54 06/17$14.25–$64.25$27.70--
$350.00Oct 16$33.00$37.00$35.00$29.70 07/14$19.85–$70.70$33.00--
$350.00Dec 18$47.00$51.00$49.00$65.50 07/02$31.55–$86.20$49.00--
$350.00Jan 15$52.20$55.50$53.85$41.55 07/08$35.50–$91.00$52.20--
$280.00Aug 21$51.30$54.60$52.95$29.82 07/17$28.75–$105.20$51.30--
$280.00Oct 16$64.70$69.20$66.95$97.00 06/12$42.75–$114.70$66.95--
$280.00Dec 18$77.40$81.50$79.45$57.40 07/17$55.00–$126.20$77.40--
$280.00Jan 15$82.20$86.00$84.10$61.76 07/17$58.80–$129.95$82.20--
$360.00Aug 21$15.50$17.70$16.60$7.50 07/17$6.30–$50.90$15.50--
$360.00Sep 18$23.20$26.00$24.60$54.50 06/18$12.55–$59.20$24.60--
$360.00Oct 16$29.50$33.50$31.50$26.80 07/14$17.75–$65.70$29.50--
$360.00Dec 18$43.60$46.90$45.25$39.00 07/13$29.20–$81.20$43.60--
$360.00Jan 15$48.20$52.00$50.10$48.95 07/02$33.05–$86.55$48.95--
$270.00Aug 21$58.90$62.00$60.45$37.10 07/17$33.90–$113.70$58.90--
$270.00Oct 16$70.90$75.50$73.20$92.40 05/26$47.70–$122.25$73.20--
$270.00Dec 18$82.70$87.50$85.10$95.00 06/03$59.20–$132.80$85.10--
$270.00Jan 15$87.70$91.40$89.55$65.65 07/17$63.50–$136.45$87.70--
$370.00Aug 21$12.90$15.10$14.00$10.05 07/07$4.90–$45.45$12.90--
$370.00Sep 18$19.70$23.50$21.60$10.79 07/17$10.50–$54.25$19.70--
$370.00Oct 16$26.30$30.50$28.40$23.80 07/14$15.80–$60.65$26.30--
$370.00Dec 18$40.30$44.50$42.40$59.02 06/26$27.15–$76.65$42.40--
$370.00Jan 15$45.60$49.00$47.30$39.40 07/15$30.90–$82.05$45.60--
$260.00Aug 21$65.00$69.40$67.20$43.80 07/17$39.70–$122.25$65.00--
$260.00Dec 18$89.20$93.00$91.10$101.00 06/04$64.30–$139.80$91.10--
$260.00Jan 15$93.40$97.00$95.20$87.60 07/14$68.15–$143.30$93.40--
$380.00Aug 21$9.30$13.00$11.15$9.05 07/13$4.68–$40.90$9.308
$380.00Sep 18$17.10$21.00$19.05$16.17 07/14$9.20–$49.40$17.10--
$380.00Oct 16$23.70$28.00$25.85$21.40 07/14$14.00–$56.35$23.70--
$380.00Dec 18$37.40$41.50$39.45$39.45 07/06$25.25–$72.70$39.45--
$380.00Jan 15$42.10$46.00$44.05$62.90 06/26$28.90–$77.90$44.05--
$250.00Sep 18$80.00$83.00$81.50$133.00 06/15$52.25–$134.20$81.50--
$250.00Oct 16$84.60$88.50$86.55$113.36 06/29$58.50–$138.05$86.55--
$250.00Dec 18$95.30$99.00$97.15$149.00 06/22$69.25–$147.10$97.15--
$250.00Jan 15$99.50$103.00$101.25$125.00 06/12$73.05–$150.25$101.25--
$390.00Aug 21$7.30$10.90$9.10$5.49 07/16$3.63–$36.30$7.30--
$390.00Sep 18$14.30$18.50$16.40$17.00 07/09$7.90–$44.80$16.40--
$390.00Oct 16$21.20$25.50$23.35$16.36 07/16$12.55–$52.25$21.20--
$390.00Dec 18$34.60$39.00$36.80$36.50 06/05$23.05–$68.20$36.50--
$390.00Jan 15$39.30$43.50$41.40$31.10 07/08$26.60–$73.65$39.30--
$240.00Aug 21$81.30$85.60$83.45$51.80 07/17$52.85–$140.20$81.30--
$240.00Dec 18$101.70$105.50$103.60$165.91 06/22$75.00–$154.60$103.60--
$400.00Aug 21$5.70$10.00$7.85$3.35 07/17$3.45–$32.65$5.70212
$400.00Sep 18$12.80$16.50$14.65$23.00 07/02$6.90–$41.05$14.65--
$400.00Oct 16$18.80$23.00$20.90$8.73 07/17$11.45–$48.25$18.80--
$400.00Dec 18$32.00$36.20$34.10$70.40 06/22$21.50–$64.60$34.10--
$400.00Jan 15$37.20$40.50$38.85$30.00 07/16$25.00–$70.15$37.20--
$230.00Dec 18$108.50$112.50$110.50$139.30 06/26$80.90–$162.20$110.50--
$220.00Aug 21$99.10$103.70$101.40$83.62 07/13$67.50–$159.10$99.10--
$220.00Oct 16$106.60$111.00$108.80$154.00 06/23$77.40–$163.55$108.80--
$220.00Dec 18$115.10$119.50$117.30$160.30 06/23$87.00–$170.20$117.30--
$210.00Oct 16$115.50$119.00$117.25$114.42 07/09$84.40–$172.15$115.50--
$210.00Dec 18$123.00$126.50$124.75$95.65 07/08$93.40–$178.35$123.00--
$200.00Sep 18$120.80$125.00$122.90$140.00 07/02$88.30–$179.40$122.90--
$200.00Oct 16$124.00$127.90$125.95$116.00 07/02$91.95–$181.40$124.002
$200.00Dec 18$130.60$134.00$132.30$104.00 07/16$100.05–$186.75$130.605
$200.00Jan 15$132.90$137.00$134.95$131.00 06/02$102.95–$188.50$132.90--
$195.00Sep 18$125.30$129.50$127.40$117.31 07/02$92.15–$184.05$125.30--
$195.00Jan 15$136.60$140.50$138.55$167.60 06/26$106.25–$192.65$138.55--
$190.00Sep 18$129.70$134.00$131.85$184.50 06/23$96.35–$188.80$131.85--
$155.00Oct 16$164.20$167.80$166.00--$166.00–$166.00—$164.201
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$31.60$33.50$32.55$44.56 07/16$17.95–$53.30$32.557
$320.00Oct 16$43.60$48.00$45.80$66.20 07/07$29.15–$64.90$45.80--
$320.00Dec 18$55.70$59.00$57.35$74.90 07/17$40.85–$75.35$57.35--
$320.00Jan 15$59.30$62.50$60.90$44.80 06/22$44.40–$78.40$59.30--
$310.00Aug 21$26.50$28.00$27.25$40.62 07/16$15.00–$46.05$27.25--
$310.00Sep 18$32.30$35.50$33.90$42.90 07/15$20.70–$52.65$33.90--
$310.00Oct 16$38.50$42.00$40.25$58.40 07/07$25.65–$58.10$40.25--
$310.00Dec 18$50.70$54.00$52.35$39.28 06/30$36.95–$68.65$50.70--
$310.00Jan 15$53.80$57.00$55.40$60.30 07/14$39.95–$71.80$55.40--
$330.00Aug 21$37.20$39.50$38.35$44.10 07/06$20.95–$60.85$38.35--
$330.00Oct 16$49.80$53.00$51.40$72.58 07/17$33.25–$72.20$51.40--
$330.00Dec 18$62.00$65.50$63.75$81.60 07/17$45.65–$82.20$63.75--
$330.00Jan 15$65.50$69.00$67.25$49.40 06/22$48.95–$85.30$65.50--
$300.00Aug 21$21.90$23.50$22.70$36.84 07/17$11.95–$39.50$22.7081
$300.00Sep 18$27.50$31.50$29.50$44.20 07/17$17.60–$46.25$29.50--
$300.00Oct 16$33.30$37.50$35.40$43.10 07/15$22.70–$51.90$35.40--
$300.00Dec 18$45.10$49.00$47.05$35.18 06/30$32.55–$62.20$45.10--
$300.00Jan 15$49.30$52.00$50.65$65.80 07/17$35.95–$65.65$50.65--
$340.00Aug 21$43.30$45.50$44.40$50.50 07/06$24.45–$68.65$44.40--
$340.00Oct 16$55.50$59.50$57.50$63.70 07/09$37.20–$79.40$57.50--
$340.00Dec 18$67.80$71.50$69.65$74.95 07/02$50.20–$89.30$69.65--
$340.00Jan 15$71.70$75.00$73.35$92.60 07/17$53.55–$92.35$73.35--
$290.00Aug 21$16.40$19.70$18.05$32.37 07/17$10.05–$33.40$18.053
$290.00Sep 18$23.70$26.50$25.10$31.10 07/15$14.65–$40.15$25.10--
$290.00Oct 16$28.80$32.50$30.65$35.40 07/09$19.55–$45.95$30.65--
$290.00Dec 18$40.20$43.50$41.85$58.00 07/17$28.95–$56.45$41.85--
$290.00Jan 15$43.60$47.00$45.30$58.45 07/17$32.00–$59.35$45.30--
$350.00Aug 21$48.40$52.00$50.20$78.54 07/17$28.60–$76.85$50.20--
$350.00Sep 18$55.80$59.50$57.65$83.98 07/17$36.00–$82.40$57.65--
$350.00Oct 16$61.80$66.00$63.90$87.45 07/17$41.20–$87.15$63.90--
$350.00Dec 18$74.10$77.50$75.80$59.30 06/26$54.95–$96.80$74.10--
$350.00Jan 15$78.10$81.50$79.80$100.00 07/17$58.60–$99.80$79.80--
$280.00Aug 21$12.80$16.50$14.65$25.84 07/17$7.95–$27.80$14.6518
$280.00Sep 18$19.30$22.50$20.90$35.10 07/17$12.45–$34.70$20.90--
$280.00Oct 16$24.60$28.70$26.65$30.80 07/09$16.35–$39.95$26.65--
$280.00Dec 18$35.20$39.50$37.35$48.10 07/16$25.60–$50.55$37.35--
$280.00Jan 15$38.80$42.50$40.65$52.75 07/17$28.45–$53.75$40.65--
$360.00Aug 21$55.50$59.00$57.25$87.39 07/17$33.35–$85.70$57.25--
$360.00Sep 18$62.50$66.50$64.50$92.16 07/17$41.20–$90.40$64.50--
$360.00Oct 16$68.50$72.50$70.50$95.40 07/17$46.90–$95.20$70.50--
$360.00Dec 18$80.60$84.50$82.55$82.65 07/06$60.05–$104.35$82.55--
$360.00Jan 15$84.50$88.00$86.25$107.30 07/17$63.95–$107.05$86.25--
$270.00Aug 21$9.70$13.00$11.35$22.60 07/17$6.30–$22.80$11.35--
$270.00Sep 18$16.00$19.00$17.50$11.47 07/01$10.15–$29.30$16.00--
$270.00Oct 16$20.90$24.50$22.70$27.30 07/14$13.85–$34.90$22.70--
$270.00Dec 18$31.00$35.00$33.00$45.90 07/17$22.45–$45.40$33.00--
$270.00Jan 15$34.40$38.00$36.20$27.73 07/01$25.00–$48.20$34.40--
$370.00Aug 21$63.40$66.50$64.95$71.80 07/06$38.70–$94.60$64.95--
$370.00Dec 18$87.30$91.00$89.15$78.80 06/29$65.55–$112.10$87.30--
$370.00Jan 15$90.90$94.50$92.70$75.60 06/17$69.20–$114.90$90.90--
$260.00Aug 21$7.20$10.30$8.75$17.49 07/17$4.88–$19.20$8.75--
$260.00Sep 18$13.00$16.00$14.50$12.19 07/02$8.15–$24.75$13.00--
$260.00Oct 16$17.50$21.00$19.25$23.40 07/14$11.75–$30.10$19.25--
$260.00Dec 18$26.90$30.50$28.70$40.80 07/17$20.00–$40.00$28.70--
$260.00Jan 15$30.30$34.00$32.15$23.79 06/17$21.95–$42.90$30.30--
$380.00Aug 21$70.80$74.40$72.60$76.20 07/14$43.80–$103.60$72.60--
$380.00Oct 16$82.70$87.00$84.85$93.48 06/02$57.00–$110.85$84.85--
$380.00Dec 18$94.60$98.00$96.30$89.40 07/02$70.75–$120.05$94.60--
$380.00Jan 15$97.70$101.50$99.60$90.50 06/29$74.85–$122.60$97.70--
$250.00Aug 21$5.20$9.00$7.10$15.93 07/17$4.05–$15.75$7.10--
$250.00Sep 18$10.40$13.50$11.95$8.50 06/26$6.85–$20.70$10.40--
$250.00Oct 16$14.50$18.00$16.25$20.70 07/15$9.70–$26.05$16.25--
$250.00Dec 18$23.20$27.00$25.10$22.60 07/02$16.20–$35.15$23.20--
$250.00Jan 15$26.50$30.00$28.25$29.11 07/06$19.25–$38.20$28.25--
$390.00Aug 21$79.10$82.50$80.80$55.90 06/23$49.60–$112.45$79.10--
$240.00Aug 21$3.50$7.50$5.50$11.80 07/17$3.10–$12.30$5.50--
$240.00Sep 18$7.90$11.00$9.45$9.94 07/06$5.30–$16.95$9.45--
$240.00Oct 16$11.80$15.50$13.65$16.80 05/20$8.25–$22.15$13.65--
$240.00Dec 18$19.80$23.50$21.65$24.00 07/13$14.45–$30.65$21.65--
$240.00Jan 15$22.80$26.50$24.65$25.50 07/06$16.40–$33.65$24.65--
$400.00Aug 21$87.50$91.00$89.25--$89.25–$100.95$87.502
$230.00Aug 21$1.40$5.70$3.55$9.30 07/17$2.45–$9.70$3.55--
$230.00Sep 18$6.30$9.50$7.90$11.17 07/16$4.20–$13.55$7.90--
$230.00Oct 16$9.40$13.00$11.20$18.33 07/08$6.75–$18.40$11.20--
$230.00Dec 18$16.90$20.50$18.70$21.50 07/13$12.20–$26.55$18.70--
$230.00Jan 15$19.70$23.00$21.35$28.10 07/07$14.20–$29.25$21.35--
$220.00Aug 21$1.00$5.30$3.15$3.82 07/06$2.40–$7.05$3.15--
$220.00Sep 18$4.60$8.00$6.30$7.00 07/14$3.20–$11.20$6.30--
$220.00Oct 16$7.30$11.00$9.15$12.30 06/09$5.40–$15.15$9.15--
$220.00Jan 15$16.60$20.00$18.30$19.81 07/06$11.85–$25.25$18.30--
$210.00Aug 21$0.30$5.00$2.65$3.30 07/06$1.45–$5.30$2.65--
$210.00Oct 16$5.70$9.00$7.35$12.49 07/08$4.35–$12.05$7.35--
$210.00Dec 18$11.90$15.00$13.45$15.73 06/05$8.70–$19.35$13.45--
$210.00Jan 15$14.10$17.00$15.55$11.39 06/16$10.15–$21.75$14.10--
$200.00Sep 18$1.90$6.00$3.95$4.50 07/02$2.63–$6.75$3.95--
$200.00Oct 16$3.90$7.60$5.75$9.00 05/29$3.35–$9.60$5.75--
$200.00Dec 18$9.60$13.00$11.30$14.35 06/02$7.20–$16.05$11.30--
$200.00Jan 15$12.00$15.00$13.50$11.68 07/02$8.40–$18.20$12.00--
$195.00Sep 18$1.15$5.50$3.33$3.80 07/02$2.13–$5.75$3.33--
$190.00Oct 16$3.00$7.00$5.00$6.48 07/16$2.83–$7.80$5.00--
$190.00Dec 18$7.60$11.00$9.30$11.09 06/05$5.90–$13.40$9.30--

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 202
Total Puts 65
Put/Call Ratio 0.32
Net Difference 137

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,112
Total Puts 1,249
Average Put/Call Ratio 1.56
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