Tour v394
AEIS
ADVANCED ENERGY INDS
$315.14 -0.68%
$319.00 (+1.22%)🌙
as of 07/23 06:09 PM
(7/22 18:27) ◀
|
Thursday, July 23, 2026 (6:09pm)
January 2026
|
▶ (7/24 01:47)
◀ 7/23 18:09 ▶

Option Volume

Detail
ℹ
Current (07/23) 163
Calls: 75 (46%)
Puts: 88 (54%)
Prior (07/22) 267
Calls: 202 (76%)
Puts: 65 (24%)
Current vs Prior -38.95%
Calls: -62.87% (Calls)
Puts: +35.38% (Puts)
Prior 7-Day Total 2,439
Calls: 1,194 (49%)
Puts: 1,245 (51%)
Prior 7-Day Average 348
Calls: 170 (49%)
Puts: 177 (51%)
Current vs Prior 7-Day Avg -53.22%
Calls: -56.03%
Puts: -50.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $279.7K
Calls: $149.9K (54%)
Puts: $129.7K (46%)
Prior (07/22) $933.6K
Calls: $436.6K (47%)
Puts: $497.0K (53%)
Current vs Prior -70.04%
Calls: -65.66%
Puts: -73.89%
Prior 7-Day Total $7.66M
Calls: $4.60M (60%)
Puts: $3.06M (40%)
Prior 7-Day Average $1.09M
Calls: $657.8K (60%)
Puts: $436.8K (40%)
Current vs Prior 7-Day Avg -74.45%
Calls: -77.21%
Puts: -70.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 1.17
Prior (07/22) 0.32
Current vs Prior +264.64%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -23.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 9,142
Calls: 4,375 (48%)
Puts: 4,767 (52%)
Prior (07/22) 619
Calls: 508 (82%)
Puts: 111 (18%)
Current vs Prior +1376.90%
Prior 7-Day Total 41,735
Calls: 21,406 (51%)
Puts: 20,329 (49%)
Prior 7-Day Average 5,962
Calls: 3,058 (51%)
Puts: 2,904 (49%)
Current vs Prior 7-Day Avg +53.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.97% | 26.05%
Prior 21.65% | 26.38%
Current vs Prior -3.12% | -1.24%
Prior 7-Day Avg 15.54% | 24.89%
Current vs 7-Day Avg +34.98% | +4.68%
Prior 7-Day Eod 21.65% | 26.38%
Current vs 7-Day Eod -3.12% | -1.24%
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

Light premium activity with dollar volume down 70% vs prior. Slightly bearish P/C ratio of 1.17. P/C ratio rising 265% - increased hedging/bearish positioning. Rising open interest (up 1377%) indicates new positions being established.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 9 of results (avg 6.9%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2179.4083.40$81.404.9%--0.8829
$250.00Aug 2171.1075.00$73.055.3%--0.8535
$260.00Aug 2163.2067.00$65.105.8%--0.8261
$270.00Aug 2155.8059.60$57.706.6%--0.7762
$290.00Aug 2142.6046.30$44.458.3%--0.6885
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2189.1092.70$90.904.0%--0.8050
$330.00Aug 2136.7039.80$38.258.1%40.531
$320.00Aug 2131.0034.10$32.559.5%50.4712

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 0.70, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2179.4083.40$81.404.9%--0.8829
$250.00Aug 2171.1075.00$73.055.3%--0.8535
$260.00Aug 2163.2067.00$65.105.8%--0.8261
$270.00Aug 2155.8059.60$57.706.6%--0.7762
$290.00Aug 2142.6046.30$44.458.3%--0.6885
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2189.1092.70$90.904.0%--0.8050
$330.00Aug 2136.7039.80$38.258.1%40.531

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 146, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2115.7019.40$17.5521.1%530.3875
$330.00Aug 2122.7025.90$24.3013.2%80.479
$320.00Aug 2127.0030.30$28.6511.5%70.5239
$310.00Aug 2131.9035.20$33.559.8%20.57175
$300.00Aug 2136.4040.70$38.5511.2%10.6314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2116.8020.50$18.6519.8%310.322
$280.00Aug 2112.6016.20$14.4025.0%110.2718
$250.00Aug 215.908.80$7.3539.5%100.1547
$260.00Aug 216.7011.00$8.8548.6%100.1840
$320.00Aug 2131.0034.10$32.559.5%50.4712

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. 19 found (best R:R 5.67, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$400.00Aug 21$4.95$25.05$4.955.06$374.95
$360.00$370.00Aug 21$2.05$7.95$2.053.88$362.05
$340.00$350.00Aug 21$3.10$6.90$3.102.23$343.10
$350.00$360.00Aug 21$3.40$6.60$3.401.94$353.40
$330.00$340.00Aug 21$3.65$6.35$3.651.74$333.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$1.50$8.50$1.505.67$258.50
$240.00$230.00Aug 21$1.57$8.43$1.575.37$238.43
$250.00$240.00Aug 21$2.00$8.00$2.004.00$248.00
$280.00$260.00Aug 21$5.55$14.45$5.552.60$274.45
$300.00$290.00Aug 21$3.75$6.25$3.751.67$296.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 5.06, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$8.35$8.35$1.655.06$248.35
$250.00$260.00Aug 21$7.95$7.95$2.053.88$257.95
$260.00$270.00Aug 21$7.40$7.40$2.602.85$267.40
$270.00$290.00Aug 21$13.25$13.25$6.751.96$283.25
$290.00$300.00Aug 21$5.90$5.90$4.101.44$295.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$330.00Aug 21$52.65$52.65$17.353.03$347.35
$330.00$320.00Aug 21$5.70$5.70$4.301.33$324.30
$320.00$310.00Aug 21$5.45$5.45$4.551.20$314.55
$310.00$300.00Aug 21$4.70$4.70$5.300.89$305.30
$290.00$280.00Aug 21$4.25$4.25$5.750.74$285.75

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. 9 found (cheapest 19.25% of stock, avg 22.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$33.55$27.10$60.65$249.35$370.6519.25%
$300.00Aug 21$38.55$22.40$60.95$239.05$360.9519.34%
$320.00Aug 21$28.65$32.55$61.20$258.80$381.2019.42%
$330.00Aug 21$24.30$38.25$62.55$267.45$392.5519.85%
$290.00Aug 21$44.45$18.65$63.10$226.90$353.1020.02%
$260.00Aug 21$65.10$8.85$73.95$186.05$333.9523.47%
$250.00Aug 21$73.05$7.35$80.40$169.60$330.4025.51%
$240.00Aug 21$81.40$5.35$86.75$153.25$326.7527.53%
$400.00Aug 21$7.15$90.90$98.05$301.95$498.0531.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.41% of stock, avg 12.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$12.10$14.40$26.50$253.50$396.50
$360.00$280.00Aug 21$14.15$14.40$28.55$251.45$388.55
$370.00$290.00Aug 21$12.10$18.65$30.75$259.25$400.75
$350.00$280.00Aug 21$17.55$14.40$31.95$248.05$381.95
$360.00$290.00Aug 21$14.15$18.65$32.80$257.20$392.80
$370.00$300.00Aug 21$12.10$22.40$34.50$265.50$404.50
$340.00$280.00Aug 21$20.65$14.40$35.05$244.95$375.05
$350.00$290.00Aug 21$17.55$18.65$36.20$253.80$386.20
$360.00$300.00Aug 21$14.15$22.40$36.55$263.45$396.55
$330.00$280.00Aug 21$24.30$14.40$38.70$241.30$368.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 19.83, avg credit $8.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$9.52$0.4819.83$230.48$259.52
240/250260/270Aug 21$9.40$0.6015.67$240.60$269.40
280/290300/310Aug 21$9.25$0.7512.33$280.75$309.25
280/290310/320Aug 21$9.15$0.8510.76$280.85$319.15
310/320330/340Aug 21$9.10$0.9010.11$310.90$339.10
300/310320/330Aug 21$9.05$0.959.53$300.95$329.05
230/240260/270Aug 21$8.97$1.038.71$231.03$268.97
320/330340/350Aug 21$8.80$1.207.33$321.20$348.80
290/300310/320Aug 21$8.65$1.356.41$291.35$318.65
280/290320/330Aug 21$8.60$1.406.14$281.40$328.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.10$9.9099.00
$240.00$250.00$260.00Aug 21$0.40$9.6024.00
$250.00$260.00$270.00Aug 21$0.55$9.4517.18
$310.00$320.00$330.00Aug 21$0.55$9.4517.18
$330.00$340.00$350.00Aug 21$0.55$9.4517.18
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.25$9.7539.00
$230.00$240.00$250.00Aug 21$0.43$9.5722.26
$300.00$310.00$320.00Aug 21$0.75$9.2512.33
$290.00$300.00$310.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.20, 5 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$370.00$400.001:2Aug 21-$2.20$27.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Aug 21-$3.30$16.70
$240.00$230.001:2Aug 21-$2.21$7.79
$250.00$240.001:2Aug 21-$3.35$6.65
$260.00$250.001:2Aug 21-$5.85$4.15
$400.00$330.001:2Aug 21$14.40$55.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 8.57%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$27.000.521.5%8.57%10.11%739
$330.00Aug 21$22.700.474.7%7.20%11.92%89
$340.00Aug 21$19.000.427.9%6.03%13.92%--54
$350.00Aug 21$15.700.3811.1%4.98%16.04%5375
$360.00Aug 21$12.300.3314.2%3.90%18.14%18
$370.00Aug 21$10.500.2917.4%3.33%20.74%--33
$400.00Aug 21$5.400.1926.9%1.71%28.64%1234

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, 170 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 $128.60/$132.00) — try a limit near $128.60. Also watch the $220.00 12-18 call last traded $160.30 on 06/23 (now $113.70/$117.00) — try a limit near $115.35; the $210.00 10-16 call last traded $114.42 on 07/09 (now $113.70/$117.00) — try a limit near $114.42. Most tradeable put: the $380.00 01-15 put last traded $90.50 on 06/29 (now $100.10/$103.00) — try a limit near $100.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$27.00$30.30$28.65$16.18 07/17$14.20–$75.20$27.0039
$320.00Sep 18$35.40$39.50$37.45$45.20 07/06$21.35–$81.85$37.451
$320.00Oct 16$42.50$47.00$44.75$24.39 07/17$27.75–$87.65$42.5032
$320.00Dec 18$57.70$61.00$59.35$52.80 07/14$39.75–$101.55$57.70180
$320.00Jan 15$62.50$65.50$64.00$62.70 07/02$44.00–$106.40$62.703
$310.00Aug 21$31.90$35.20$33.55$15.90 07/17$17.15–$82.20$31.90175
$310.00Sep 18$39.80$44.00$41.90$48.00 07/02$24.65–$88.25$41.904
$310.00Oct 16$47.10$51.40$49.25$41.11 07/13$31.00–$94.20$47.1013
$310.00Dec 18$61.80$65.00$63.40$63.50 07/02$43.45–$107.60$63.406
$310.00Jan 15$66.30$69.50$67.90$70.17 07/09$47.45–$111.95$67.9013
$330.00Aug 21$22.70$25.90$24.30$16.90 07/15$11.55–$68.35$22.709
$330.00Sep 18$30.90$35.50$33.20$30.00 07/14$18.55–$75.70$30.9020
$330.00Oct 16$38.40$43.00$40.70$36.40 07/14$25.00–$81.75$38.4038
$330.00Dec 18$53.40$57.00$55.20$52.84 07/15$37.00–$96.40$53.4022
$330.00Jan 15$58.10$61.50$59.80$45.20 07/08$41.25–$101.40$58.106
$300.00Aug 21$36.40$40.70$38.55$24.50 07/16$20.60–$89.45$36.4014
$300.00Sep 18$44.70$49.00$46.85$91.70 06/30$28.35–$95.35$46.851
$300.00Oct 16$52.20$56.50$54.35$97.88 06/25$34.50–$100.50$54.3519
$300.00Dec 18$66.00$70.00$68.00$51.73 07/08$46.75–$113.30$66.00103
$300.00Jan 15$70.90$74.00$72.45$63.15 07/15$50.95–$117.85$70.902
$340.00Aug 21$19.00$22.30$20.65$11.05 07/17$10.05–$62.20$19.0054
$340.00Oct 16$34.50$39.00$36.75$22.20 07/17$22.15–$76.40$34.5032
$340.00Dec 18$49.70$53.00$51.35$49.17 07/15$34.15–$91.15$49.7014
$340.00Jan 15$54.70$57.50$56.10$42.30 07/08$38.10–$96.05$54.704
$290.00Aug 21$42.60$46.30$44.45$28.20 07/17$24.45–$97.30$42.6085
$290.00Sep 18$50.30$54.50$52.40$99.00 06/15$32.15–$102.70$52.401
$290.00Oct 16$57.50$62.00$59.75$54.00 07/14$38.55–$107.50$57.504
$290.00Jan 15$75.70$79.00$77.35$57.35 07/17$54.45–$123.60$75.707
$290.00Dec 18$70.80$74.50$72.65--$72.65–$72.65—$70.80159
$350.00Aug 21$15.70$19.40$17.55$7.90 07/17$7.60–$56.40$15.7075
$350.00Sep 18$24.00$28.00$26.00$51.54 06/17$14.25–$64.25$26.0022
$350.00Oct 16$31.00$35.30$33.15$29.70 07/14$19.85–$70.70$31.0018
$350.00Dec 18$46.10$49.50$47.80$65.50 07/02$31.55–$86.20$47.8023
$350.00Jan 15$51.20$54.00$52.60$41.55 07/08$35.50–$91.00$51.202
$280.00Aug 21$48.60$52.60$50.60$29.82 07/17$28.75–$105.20$48.602
$280.00Oct 16$63.30$67.50$65.40$97.00 06/12$42.75–$114.70$65.402
$280.00Dec 18$75.90$80.00$77.95$57.40 07/17$55.00–$126.20$75.9023
$280.00Jan 15$80.70$84.00$82.35$61.76 07/17$58.80–$129.95$80.7011
$360.00Aug 21$12.30$16.00$14.15$7.50 07/17$6.30–$50.90$12.308
$360.00Sep 18$20.90$24.50$22.70$54.50 06/18$12.55–$59.20$22.7027
$360.00Oct 16$27.60$32.00$29.80$26.80 07/14$17.75–$65.70$27.6038
$360.00Dec 18$42.50$46.50$44.50$39.00 07/13$29.20–$81.20$42.507
$360.00Jan 15$47.90$51.00$49.45$48.95 07/02$33.05–$86.55$48.951
$270.00Aug 21$55.80$59.60$57.70$37.10 07/17$33.90–$113.70$55.8062
$270.00Oct 16$69.80$73.50$71.65$92.40 05/26$47.70–$122.25$71.652
$270.00Dec 18$81.30$85.50$83.40$95.00 06/03$59.20–$132.80$83.4011
$270.00Jan 15$85.60$89.50$87.55$65.65 07/17$63.50–$136.45$85.603
$370.00Aug 21$10.50$13.70$12.10$10.05 07/07$4.90–$45.45$10.5033
$370.00Sep 18$18.10$22.00$20.05$10.79 07/17$10.50–$54.25$18.102
$370.00Oct 16$24.60$29.10$26.85$23.80 07/14$15.80–$60.65$24.6019
$370.00Dec 18$39.50$43.50$41.50$59.02 06/26$27.15–$76.65$41.506
$370.00Jan 15$44.40$48.00$46.20$39.40 07/15$30.90–$82.05$44.406
$260.00Aug 21$63.20$67.00$65.10$43.80 07/17$39.70–$122.25$63.2061
$260.00Dec 18$87.40$91.00$89.20$101.00 06/04$64.30–$139.80$89.20110
$260.00Jan 15$91.20$95.00$93.10$87.60 07/14$68.15–$143.30$91.203
$380.00Aug 21$8.30$12.00$10.15$9.05 07/13$4.68–$40.90$9.059
$380.00Sep 18$15.70$19.50$17.60$16.17 07/14$9.20–$49.40$16.1714
$380.00Oct 16$22.00$26.70$24.35$21.40 07/14$14.00–$56.35$22.0016
$380.00Dec 18$37.00$40.50$38.75$39.45 07/06$25.25–$72.70$38.75110
$380.00Jan 15$41.60$44.90$43.25$62.90 06/26$28.90–$77.90$43.2511
$250.00Sep 18$76.70$81.00$78.85$133.00 06/15$52.25–$134.20$78.8535
$250.00Oct 16$83.00$86.50$84.75$113.36 06/29$58.50–$138.05$84.757
$250.00Dec 18$93.40$97.00$95.20$149.00 06/22$69.25–$147.10$95.2049
$250.00Jan 15$97.40$101.00$99.20$125.00 06/12$73.05–$150.25$99.201
$250.00Aug 21$71.10$75.00$73.05--$73.05–$73.05—$71.1035
$390.00Aug 21$6.80$10.80$8.80$5.49 07/16$3.63–$36.30$6.802
$390.00Sep 18$13.60$17.50$15.55$17.00 07/09$7.90–$44.80$15.551
$390.00Oct 16$19.50$24.00$21.75$16.36 07/16$12.55–$52.25$19.5078
$390.00Dec 18$33.80$38.00$35.90$36.50 06/05$23.05–$68.20$35.9055
$390.00Jan 15$38.80$42.00$40.40$31.10 07/08$26.60–$73.65$38.804
$240.00Aug 21$79.40$83.40$81.40$51.80 07/17$52.85–$140.20$79.4029
$240.00Dec 18$99.90$103.50$101.70$165.91 06/22$75.00–$154.60$101.705
$240.00Oct 16$90.20$93.50$91.85--$91.85–$91.85—$90.2036
$400.00Aug 21$5.40$8.90$7.15$3.35 07/17$3.45–$32.65$5.40234
$400.00Sep 18$11.10$15.50$13.30$23.00 07/02$6.90–$41.05$13.304
$400.00Oct 16$17.50$21.90$19.70$8.73 07/17$11.45–$48.25$17.5063
$400.00Dec 18$31.30$35.40$33.35$70.40 06/22$21.50–$64.60$33.3513
$400.00Jan 15$36.70$39.50$38.10$30.00 07/16$25.00–$70.15$36.70113
$230.00Dec 18$106.50$110.00$108.25$139.30 06/26$80.90–$162.20$108.256
$410.00Aug 21$4.30$8.00$6.15--$6.15–$6.15—$4.304
$410.00Sep 18$10.00$14.00$12.00--$12.00–$12.00—$10.001
$410.00Oct 16$15.50$19.70$17.60--$17.60–$17.60—$15.5013
$410.00Dec 18$29.00$33.00$31.00--$31.00–$31.00—$29.0012
$410.00Jan 15$34.00$37.50$35.75--$35.75–$35.75—$34.0025
$220.00Aug 21$97.20$101.00$99.10$83.62 07/13$67.50–$159.10$97.201
$220.00Oct 16$105.30$109.00$107.15$154.00 06/23$77.40–$163.55$107.152
$220.00Dec 18$113.70$117.00$115.35$160.30 06/23$87.00–$170.20$115.3520
$420.00Aug 21$2.15$6.80$4.47--$4.47–$4.47—$2.1512
$420.00Oct 16$13.50$17.70$15.60--$15.60–$15.60—$13.5040
$420.00Dec 18$26.80$31.00$28.90--$28.90–$28.90—$26.8030
$420.00Jan 15$32.10$35.00$33.55--$33.55–$33.55—$32.101
$210.00Oct 16$113.70$117.00$115.35$114.42 07/09$84.40–$172.15$114.424
$210.00Dec 18$121.00$124.50$122.75$95.65 07/08$93.40–$178.35$121.0066
$430.00Aug 21$1.50$6.20$3.85--$3.85–$3.85—$1.501
$430.00Oct 16$12.00$16.30$14.15--$14.15–$14.15—$12.0013
$430.00Dec 18$24.90$29.00$26.95--$26.95–$26.95—$24.901
$430.00Jan 15$29.50$33.00$31.25--$31.25–$31.25—$29.501
$200.00Sep 18$118.60$122.30$120.45$140.00 07/02$88.30–$179.40$120.451
$200.00Oct 16$121.90$125.50$123.70$116.00 07/02$91.95–$181.40$121.901
$200.00Dec 18$128.60$132.00$130.30$104.00 07/16$100.05–$186.75$128.605
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$31.00$34.10$32.55$44.56 07/16$17.95–$53.30$32.5512
$320.00Oct 16$44.50$48.50$46.50$66.20 07/07$29.15–$64.90$46.5018
$320.00Dec 18$57.40$60.50$58.95$74.90 07/17$40.85–$75.35$58.95105
$320.00Jan 15$61.30$64.00$62.65$44.80 06/22$44.40–$78.40$61.302
$310.00Aug 21$25.40$28.80$27.10$40.62 07/16$15.00–$46.05$27.1019
$310.00Sep 18$33.20$37.00$35.10$42.90 07/15$20.70–$52.65$35.101
$310.00Oct 16$39.00$43.00$41.00$58.40 07/07$25.65–$58.10$41.009
$310.00Dec 18$51.10$55.00$53.05$39.28 06/30$36.95–$68.65$51.103
$310.00Jan 15$55.60$58.50$57.05$60.30 07/14$39.95–$71.80$57.0515
$330.00Aug 21$36.70$39.80$38.25$44.10 07/06$20.95–$60.85$38.251
$330.00Oct 16$50.40$54.50$52.45$72.58 07/17$33.25–$72.20$52.4514
$330.00Dec 18$63.00$66.50$64.75$81.60 07/17$45.65–$82.20$64.756
$330.00Jan 15$66.90$70.00$68.45$49.40 06/22$48.95–$85.30$66.902
$300.00Aug 21$20.70$24.10$22.40$36.84 07/17$11.95–$39.50$22.4081
$300.00Sep 18$28.10$32.00$30.05$44.20 07/17$17.60–$46.25$30.055
$300.00Oct 16$34.40$38.00$36.20$43.10 07/15$22.70–$51.90$36.20185
$300.00Dec 18$46.20$49.50$47.85$35.18 06/30$32.55–$62.20$46.20222
$300.00Jan 15$49.80$53.00$51.40$65.80 07/17$35.95–$65.65$51.404
$340.00Aug 21$42.80$46.40$44.60$50.50 07/06$24.45–$68.65$44.607
$340.00Oct 16$56.80$60.50$58.65$63.70 07/09$37.20–$79.40$58.654
$340.00Dec 18$69.50$72.50$71.00$74.95 07/02$50.20–$89.30$71.0010
$340.00Jan 15$73.10$76.00$74.55$92.60 07/17$53.55–$92.35$74.552
$290.00Aug 21$16.80$20.50$18.65$32.37 07/17$10.05–$33.40$18.652
$290.00Sep 18$23.60$27.50$25.55$31.10 07/15$14.65–$40.15$25.553
$290.00Oct 16$30.00$33.50$31.75$35.40 07/09$19.55–$45.95$31.7524
$290.00Dec 18$41.10$44.50$42.80$58.00 07/17$28.95–$56.45$42.8027
$290.00Jan 15$44.70$48.00$46.35$58.45 07/17$32.00–$59.35$46.359
$350.00Aug 21$49.50$53.10$51.30$78.54 07/17$28.60–$76.85$51.305
$350.00Sep 18$56.90$60.50$58.70$83.98 07/17$36.00–$82.40$58.709
$350.00Oct 16$63.00$67.00$65.00$87.45 07/17$41.20–$87.15$65.004
$350.00Dec 18$75.80$79.00$77.40$59.30 06/26$54.95–$96.80$75.805
$350.00Jan 15$79.70$82.50$81.10$100.00 07/17$58.60–$99.80$81.109
$280.00Aug 21$12.60$16.20$14.40$25.84 07/17$7.95–$27.80$14.4018
$280.00Sep 18$19.60$23.50$21.55$35.10 07/17$12.45–$34.70$21.552
$280.00Oct 16$25.40$29.50$27.45$30.80 07/09$16.35–$39.95$27.4513
$280.00Dec 18$35.90$40.00$37.95$48.10 07/16$25.60–$50.55$37.9531
$280.00Jan 15$40.00$43.00$41.50$52.75 07/17$28.45–$53.75$41.509
$360.00Aug 21$56.60$60.40$58.50$87.39 07/17$33.35–$85.70$58.508
$360.00Sep 18$63.80$67.50$65.65$92.16 07/17$41.20–$90.40$65.653
$360.00Oct 16$70.20$73.90$72.05$95.40 07/17$46.90–$95.20$72.057
$360.00Dec 18$82.40$85.50$83.95$82.65 07/06$60.05–$104.35$82.651
$360.00Jan 15$86.20$89.00$87.60$107.30 07/17$63.95–$107.05$87.603
$270.00Aug 21$10.60$13.60$12.10$22.60 07/17$6.30–$22.80$12.109
$270.00Sep 18$16.50$20.00$18.25$11.47 07/01$10.15–$29.30$16.501
$270.00Oct 16$22.00$25.50$23.75$27.30 07/14$13.85–$34.90$23.7542
$270.00Dec 18$31.70$35.50$33.60$45.90 07/17$22.45–$45.40$33.6064
$270.00Jan 15$35.80$38.50$37.15$27.73 07/01$25.00–$48.20$35.807
$370.00Aug 21$64.30$68.00$66.15$71.80 07/06$38.70–$94.60$66.154
$370.00Dec 18$89.30$92.50$90.90$78.80 06/29$65.55–$112.10$89.305
$370.00Jan 15$93.00$96.00$94.50$75.60 06/17$69.20–$114.90$93.00994
$370.00Oct 16$76.80$80.90$78.85--$78.85–$78.85—$76.803
$260.00Aug 21$6.70$11.00$8.85$17.49 07/17$4.88–$19.20$8.8540
$260.00Sep 18$13.40$16.50$14.95$12.19 07/02$8.15–$24.75$13.403
$260.00Oct 16$18.20$22.00$20.10$23.40 07/14$11.75–$30.10$20.1013
$260.00Dec 18$27.60$31.50$29.55$40.80 07/17$20.00–$40.00$29.55101
$260.00Jan 15$31.10$34.50$32.80$23.79 06/17$21.95–$42.90$31.1012
$380.00Aug 21$71.70$76.00$73.85$76.20 07/14$43.80–$103.60$73.858
$380.00Oct 16$84.20$88.00$86.10$93.48 06/02$57.00–$110.85$86.103
$380.00Dec 18$96.20$99.50$97.85$89.40 07/02$70.75–$120.05$96.201
$380.00Jan 15$100.10$103.00$101.55$90.50 06/29$74.85–$122.60$100.10994
$250.00Aug 21$5.90$8.80$7.35$15.93 07/17$4.05–$15.75$7.3547
$250.00Sep 18$10.30$14.00$12.15$8.50 06/26$6.85–$20.70$10.302
$250.00Oct 16$14.90$18.50$16.70$20.70 07/15$9.70–$26.05$16.7016
$250.00Dec 18$24.30$27.50$25.90$22.60 07/02$16.20–$35.15$24.3021
$250.00Jan 15$27.00$30.50$28.75$29.11 07/06$19.25–$38.20$28.7532
$390.00Aug 21$80.30$84.00$82.15$55.90 06/23$49.60–$112.45$80.301
$390.00Oct 16$91.70$95.60$93.65--$93.65–$93.65—$91.701
$240.00Aug 21$3.50$7.20$5.35$11.80 07/17$3.10–$12.30$5.35127
$240.00Sep 18$7.40$11.50$9.45$9.94 07/06$5.30–$16.95$9.451
$240.00Oct 16$12.30$16.00$14.15$16.80 05/20$8.25–$22.15$14.1578
$240.00Dec 18$20.70$24.00$22.35$24.00 07/13$14.45–$30.65$22.35151
$240.00Jan 15$23.30$27.00$25.15$25.50 07/06$16.40–$33.65$25.1520
$400.00Aug 21$89.10$92.70$90.90--$89.25–$100.95$89.1050
$400.00Sep 18$93.90$98.50$96.20--$96.20–$96.20—$93.901
$400.00Oct 16$99.20$103.40$101.30--$101.30–$101.30—$99.203
$400.00Dec 18$111.00$114.00$112.50--$112.50–$112.50—$111.002
$230.00Aug 21$1.65$5.90$3.78$9.30 07/17$2.45–$9.70$3.78300
$230.00Sep 18$5.70$9.50$7.60$11.17 07/16$4.20–$13.55$7.6010
$230.00Oct 16$9.60$13.50$11.55$18.33 07/08$6.75–$18.40$11.5528
$230.00Dec 18$17.60$21.00$19.30$21.50 07/13$12.20–$26.55$19.30162
$230.00Jan 15$20.80$23.50$22.15$28.10 07/07$14.20–$29.25$22.1555
$410.00Aug 21$97.50$101.50$99.50--$99.50–$99.50—$97.505
$410.00Oct 16$107.00$111.40$109.20--$109.20–$109.20—$107.0014
$220.00Aug 21$0.85$5.00$2.93$3.82 07/06$2.40–$7.05$2.9314
$220.00Sep 18$4.30$8.00$6.15$7.00 07/14$3.20–$11.20$6.151
$220.00Oct 16$7.30$11.00$9.15$12.30 06/09$5.40–$15.15$9.151
$220.00Jan 15$16.80$20.50$18.65$19.81 07/06$11.85–$25.25$18.6532
$220.00Dec 18$15.10$18.00$16.55--$16.55–$16.55—$15.1013
$420.00Sep 18$110.70$115.00$112.85--$112.85–$112.85—$110.702
$420.00Oct 16$115.10$119.60$117.35--$117.35–$117.35—$115.103
$420.00Dec 18$126.50$129.50$128.00--$128.00–$128.00—$126.505
$210.00Aug 21$0.05$5.00$2.53$3.30 07/06$1.45–$5.30$2.5387
$210.00Oct 16$5.40$9.50$7.45$12.49 07/08$4.35–$12.05$7.4554
$210.00Dec 18$11.70$15.50$13.60$15.73 06/05$8.70–$19.35$13.6042
$210.00Jan 15$14.10$17.50$15.80$11.39 06/16$10.15–$21.75$14.102
$430.00Oct 16$123.50$127.80$125.65--$125.65–$125.65—$123.503
$430.00Dec 18$134.20$137.50$135.85--$135.85–$135.85—$134.202
$200.00Sep 18$1.40$5.90$3.65$4.50 07/02$2.63–$6.75$3.651
$200.00Oct 16$4.30$8.00$6.15$9.00 05/29$3.35–$9.60$6.152
$200.00Dec 18$9.50$13.00$11.25$14.35 06/02$7.20–$16.05$11.254

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 75
Total Puts 88
Put/Call Ratio 1.17
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,194
Total Puts 1,245
Average Put/Call Ratio 1.53
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