Tour v422
AEIS
ADVANCED ENERGY INDS
$291.95 -3.96%
$292.22 (+0.09%)🌙
as of 07/27 06:09 PM
(7/24 01:47) ◀
|
Monday, July 27, 2026 (6:09pm)
January 2026
|
▶ (7/28 18:13)
◀ 7/27 18:09 ▶

Option Volume

Detail
ℹ
Current (07/27) 260
Calls: 184 (71%)
Puts: 76 (29%)
Prior (07/24) 207
Calls: 120 (58%)
Puts: 87 (42%)
Current vs Prior +25.60%
Calls: +53.33% (Calls)
Puts: -12.64% (Puts)
Prior 7-Day Total 2,333
Calls: 1,181 (51%)
Puts: 1,152 (49%)
Prior 7-Day Average 333
Calls: 168 (51%)
Puts: 164 (49%)
Current vs Prior 7-Day Avg -21.99%
Calls: +9.06%
Puts: -53.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.35M
Calls: $1.20M (89%)
Puts: $151.1K (11%)
Prior (07/24) $648.1K
Calls: $349.7K (54%)
Puts: $298.4K (46%)
Current vs Prior +107.76%
Calls: +241.80%
Puts: -49.35%
Prior 7-Day Total $6.66M
Calls: $3.44M (52%)
Puts: $3.22M (48%)
Prior 7-Day Average $951.9K
Calls: $491.5K (52%)
Puts: $460.4K (48%)
Current vs Prior 7-Day Avg +41.46%
Calls: +143.22%
Puts: -67.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.41
Prior (07/24) 0.72
Current vs Prior -43.03%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -71.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 9,345
Calls: 4,484 (48%)
Puts: 4,861 (52%)
Prior (07/24) 620
Calls: 539 (87%)
Puts: 81 (13%)
Current vs Prior +1407.26%
Prior 7-Day Total 49,405
Calls: 25,091 (51%)
Puts: 24,314 (49%)
Prior 7-Day Average 7,057
Calls: 3,584 (51%)
Puts: 3,473 (49%)
Current vs Prior 7-Day Avg +32.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.97% | 25.47%
Prior 20.13% | 25.74%
Current vs Prior -0.81% | -1.07%
Prior 7-Day Avg 19.24% | 25.92%
Current vs 7-Day Avg +3.81% | -1.74%
Prior 7-Day Eod 20.13% | 25.74%
Current vs 7-Day Eod -0.81% | -1.07%
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

Strong bullish conviction with 89% of dollar volume in calls ($1.20M) vs puts ($151.1K). Massive premium surge with dollar volume up 108% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (184 calls vs 76 puts). P/C ratio dropping 43% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 7 of results (avg 7.2%, best 3.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2159.0061.50$60.254.1%--0.8229
$250.00Aug 2151.1055.00$53.057.4%--0.7835
$270.00Aug 2137.0040.30$38.658.5%--0.6762
$260.00Aug 2143.3047.60$45.459.5%--0.7361
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2181.3084.50$82.903.9%10.844
$320.00Aug 2141.5044.90$43.207.9%--0.6235
$310.00Aug 2135.0038.40$36.709.3%--0.5630

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. 9 found (avg delta 0.67, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2159.0061.50$60.254.1%--0.8229
$250.00Aug 2151.1055.00$53.057.4%--0.7835
$260.00Aug 2143.3047.60$45.459.5%--0.7361
$270.00Aug 2137.0040.30$38.658.5%--0.6762
$290.00Aug 2125.9029.30$27.6012.3%10.55143
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2181.3084.50$82.903.9%10.844
$320.00Aug 2141.5044.90$43.207.9%--0.6235
$310.00Aug 2135.0038.40$36.709.3%--0.5630
$300.00Aug 2129.0032.40$30.7011.1%10.5086

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 72, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2121.2024.70$22.9515.3%60.5013
$350.00Aug 216.309.80$8.0543.5%50.24131
$290.00Aug 2125.9029.30$27.6012.3%10.55143
$310.00Aug 2117.3020.80$19.0518.4%10.44175
$330.00Aug 2110.7014.80$12.7532.2%10.3313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 214.007.50$5.7560.9%500.14301
$220.00Aug 211.906.50$4.20109.5%20.1114
$280.00Aug 2119.3022.20$20.7514.0%20.3921
$300.00Aug 2129.0032.40$30.7011.1%10.5086
$370.00Aug 2181.3084.50$82.903.9%10.844

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 7.55, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$1.20$8.80$1.207.33$351.20
$360.00$370.00Aug 21$1.95$8.05$1.954.13$361.95
$340.00$350.00Aug 21$2.20$7.80$2.203.55$342.20
$330.00$340.00Aug 21$2.50$7.50$2.503.00$332.50
$320.00$330.00Aug 21$2.80$7.20$2.802.57$322.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$1.17$8.83$1.177.55$218.83
$240.00$230.00Aug 21$1.45$8.55$1.455.90$238.55
$230.00$220.00Aug 21$1.55$8.45$1.555.45$228.45
$250.00$240.00Aug 21$2.20$7.80$2.203.55$247.80
$260.00$250.00Aug 21$3.35$6.65$3.351.99$256.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 3.85, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$7.60$7.60$2.403.17$257.60
$240.00$250.00Aug 21$7.20$7.20$2.802.57$247.20
$260.00$270.00Aug 21$6.80$6.80$3.202.13$266.80
$270.00$290.00Aug 21$11.05$11.05$8.951.23$281.05
$290.00$300.00Aug 21$4.65$4.65$5.350.87$294.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$320.00Aug 21$39.70$39.70$10.303.85$330.30
$320.00$310.00Aug 21$6.50$6.50$3.501.86$313.50
$310.00$300.00Aug 21$6.00$6.00$4.001.50$304.00
$300.00$290.00Aug 21$5.45$5.45$4.551.20$294.55
$290.00$280.00Aug 21$4.50$4.50$5.500.82$285.50

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. 8 found (cheapest 18.10% of stock, avg 21.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$27.60$25.25$52.85$237.15$342.8518.10%
$300.00Aug 21$22.95$30.70$53.65$246.35$353.6518.38%
$310.00Aug 21$19.05$36.70$55.75$254.25$365.7519.10%
$260.00Aug 21$45.45$12.75$58.20$201.80$318.2019.93%
$320.00Aug 21$15.55$43.20$58.75$261.25$378.7520.12%
$250.00Aug 21$53.05$9.40$62.45$187.55$312.4521.39%
$240.00Aug 21$60.25$7.20$67.45$172.55$307.4523.10%
$370.00Aug 21$4.90$82.90$87.80$282.20$457.8030.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.98% of stock, avg 10.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$240.00Aug 21$10.25$7.20$17.45$222.55$357.45
$340.00$250.00Aug 21$10.25$9.40$19.65$230.35$359.65
$330.00$240.00Aug 21$12.75$7.20$19.95$220.05$349.95
$330.00$250.00Aug 21$12.75$9.40$22.15$227.85$352.15
$320.00$240.00Aug 21$15.55$7.20$22.75$217.25$342.75
$340.00$260.00Aug 21$10.25$12.75$23.00$237.00$363.00
$320.00$250.00Aug 21$15.55$9.40$24.95$225.05$344.95
$330.00$260.00Aug 21$12.75$12.75$25.50$234.50$355.50
$310.00$240.00Aug 21$19.05$7.20$26.25$213.75$336.25
$320.00$260.00Aug 21$15.55$12.75$28.30$231.70$348.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 10.76, avg credit $7.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230250/260Aug 21$9.15$0.8510.76$220.85$259.15
230/240250/260Aug 21$9.05$0.959.53$230.95$259.05
240/250260/270Aug 21$9.00$1.009.00$241.00$269.00
310/320330/340Aug 21$9.00$1.009.00$311.00$339.00
290/300310/320Aug 21$8.95$1.058.52$291.05$318.95
300/310320/330Aug 21$8.80$1.207.33$301.20$328.80
210/220250/260Aug 21$8.77$1.237.13$211.23$258.77
220/230240/250Aug 21$8.75$1.257.00$221.25$248.75
310/320340/350Aug 21$8.70$1.306.69$311.30$348.70
300/310330/340Aug 21$8.50$1.505.67$301.50$338.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.30$9.7032.33
$330.00$340.00$350.00Aug 21$0.30$9.7032.33
$300.00$310.00$320.00Aug 21$0.40$9.6024.00
$310.00$320.00$330.00Aug 21$0.70$9.3013.29
$290.00$300.00$310.00Aug 21$0.75$9.2512.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.38$9.6225.32
$300.00$310.00$320.00Aug 21$0.50$9.5019.00
$290.00$300.00$310.00Aug 21$0.55$9.4517.18
$230.00$240.00$250.00Aug 21$0.75$9.2512.33
$280.00$290.00$300.00Aug 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. 13 found (best net $-3.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Aug 21-$2.95$7.05
$350.00$360.001:2Aug 21-$5.65$4.35
$340.00$350.001:2Aug 21-$5.85$4.15
$270.00$290.001:2Aug 21-$16.55$3.45
$330.00$340.001:2Aug 21-$7.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$320.001:2Aug 21-$3.50$46.50
$280.00$260.001:2Aug 21-$4.75$15.25
$220.00$210.001:2Aug 21-$1.86$8.14
$230.00$220.001:2Aug 21-$2.65$7.35
$240.00$230.001:2Aug 21-$4.30$5.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.26%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$21.200.502.8%7.26%10.02%613
$310.00Aug 21$17.300.446.2%5.93%12.11%1175
$320.00Aug 21$13.700.389.6%4.69%14.30%--45
$330.00Aug 21$10.700.3313.0%3.67%16.70%113
$340.00Aug 21$8.600.2816.5%2.95%19.40%--54
$350.00Aug 21$6.300.2419.9%2.16%22.04%5131
$360.00Aug 21$4.700.2023.3%1.61%24.92%110
$370.00Aug 21$3.200.1626.7%1.10%27.83%133

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 424 vol/day, 183 traded recently)

AEIS averages only 424 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 $130.00 on 07/22 (now $107.00/$110.00) — try a limit near $108.50. Also watch the $200.00 10-16 call last traded $112.00 on 07/24 (now $99.60/$102.50) — try a limit near $101.05; the $210.00 12-18 call last traded $95.65 on 07/08 (now $99.80/$103.10) — try a limit near $99.80. Most tradeable put: the $370.00 01-15 put last traded $75.60 on 06/17 (now $104.80/$107.50) — try a limit near $104.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$25.90$29.30$27.60$36.00 07/24$24.45–$94.85$27.60143
$290.00Sep 18$33.90$38.50$36.20$99.00 06/15$32.15–$100.70$36.201
$290.00Oct 16$41.00$45.50$43.25$54.00 07/14$38.55–$106.20$43.254
$290.00Jan 15$58.60$61.50$60.05$57.35 07/17$54.45–$121.70$58.607
$290.00Dec 18$54.40$58.50$56.45--$56.45–$56.45—$54.40159
$300.00Aug 21$21.20$24.70$22.95$40.31 07/23$20.60–$87.05$22.9513
$300.00Sep 18$29.70$33.30$31.50$91.70 06/30$28.35–$93.30$31.501
$300.00Oct 16$36.70$41.00$38.85$97.88 06/25$34.50–$99.15$38.8519
$300.00Dec 18$50.00$54.00$52.00$51.73 07/08$46.75–$111.65$51.73103
$300.00Jan 15$54.70$57.30$56.00$63.15 07/15$50.95–$115.55$56.002
$280.00Aug 21$31.10$34.60$32.85$29.82 07/17$28.75–$102.70$31.102
$280.00Oct 16$45.80$50.50$48.15$97.00 06/12$42.75–$113.30$48.152
$280.00Dec 18$58.60$63.00$60.80$57.40 07/17$55.00–$123.90$58.6023
$280.00Jan 15$63.00$65.90$64.45$61.76 07/17$58.80–$127.85$63.0011
$310.00Aug 21$17.30$20.80$19.05$35.01 07/23$17.15–$79.55$19.05175
$310.00Sep 18$25.50$29.00$27.25$35.25 07/24$24.65–$86.30$27.254
$310.00Oct 16$32.70$36.20$34.45$46.70 07/24$31.00–$92.90$34.4512
$310.00Dec 18$46.10$50.00$48.05$63.50 07/02$43.45–$105.65$48.056
$310.00Jan 15$50.60$53.50$52.05$60.00 07/21$47.45–$110.10$52.0513
$270.00Aug 21$37.00$40.30$38.65$37.10 07/17$33.90–$111.35$37.1062
$270.00Dec 18$63.40$67.90$65.65$95.00 06/03$59.20–$130.65$65.6511
$270.00Jan 15$67.70$71.50$69.60$65.65 07/17$63.50–$134.35$67.703
$270.00Oct 16$51.00$55.50$53.25--$53.25–$53.25—$51.002
$320.00Aug 21$13.70$17.40$15.55$28.70 07/23$14.20–$72.70$15.5545
$320.00Sep 18$21.90$25.50$23.70$45.20 07/06$21.35–$79.75$23.701
$320.00Oct 16$28.90$32.50$30.70$42.10 07/24$27.75–$86.25$30.7030
$320.00Dec 18$42.40$46.50$44.45$52.80 07/14$39.75–$100.00$44.45180
$320.00Jan 15$46.80$49.80$48.30$62.70 07/02$44.00–$104.55$48.303
$260.00Aug 21$43.30$47.60$45.45$43.80 07/17$39.70–$119.70$43.8061
$260.00Dec 18$68.60$73.00$70.80$101.00 06/04$64.30–$137.50$70.80110
$260.00Jan 15$73.50$76.50$75.00$87.60 07/14$68.15–$140.85$75.003
$330.00Aug 21$10.70$14.80$12.75$27.70 07/23$11.55–$66.15$12.7513
$330.00Sep 18$18.60$22.40$20.50$30.00 07/14$18.55–$73.80$20.5020
$330.00Oct 16$25.50$29.50$27.50$37.90 07/24$25.00–$80.30$27.5035
$330.00Dec 18$38.90$43.00$40.95$52.84 07/15$37.00–$94.45$40.9522
$330.00Jan 15$43.30$47.20$45.25$45.20 07/08$41.25–$99.15$45.206
$250.00Aug 21$51.10$55.00$53.05$47.20 07/20$45.70–$128.30$51.1035
$250.00Sep 18$57.00$61.40$59.20$53.00 07/20$52.25–$132.10$57.0035
$250.00Oct 16$62.60$67.00$64.80$113.36 06/29$58.50–$135.95$64.807
$250.00Dec 18$74.00$78.50$76.25$149.00 06/22$69.25–$144.55$76.2549
$250.00Jan 15$78.00$82.00$80.00$125.00 06/12$73.05–$147.85$80.001
$340.00Aug 21$8.60$11.90$10.25$20.70 07/22$10.05–$59.85$10.2554
$340.00Oct 16$22.50$26.30$24.40$33.50 07/24$22.15–$74.75$24.4028
$340.00Dec 18$35.60$39.00$37.30$49.17 07/15$34.15–$89.35$37.3014
$340.00Jan 15$40.10$44.10$42.10$41.20 07/20$38.10–$94.05$41.204
$240.00Aug 21$59.00$61.50$60.25$51.80 07/17$52.85–$137.40$59.0029
$240.00Dec 18$79.90$84.30$82.10$165.91 06/22$75.00–$151.80$82.105
$240.00Oct 16$69.70$73.50$71.60--$71.60–$71.60—$69.7036
$350.00Aug 21$6.30$9.80$8.05$12.30 07/24$7.60–$53.95$8.05131
$350.00Sep 18$13.10$17.70$15.40$26.58 07/22$14.25–$62.40$15.4022
$350.00Oct 16$19.50$23.70$21.60$31.30 07/24$19.85–$69.55$21.6015
$350.00Dec 18$33.30$36.50$34.90$65.50 07/02$31.55–$84.50$34.9023
$350.00Jan 15$37.40$40.50$38.95$41.55 07/08$35.50–$89.30$38.952
$230.00Dec 18$86.20$90.50$88.35$139.30 06/26$80.90–$159.70$88.356
$360.00Aug 21$4.70$9.00$6.85$11.45 07/24$6.30–$48.70$6.8510
$360.00Sep 18$11.00$14.90$12.95$19.20 07/24$12.55–$57.35$12.9528
$360.00Oct 16$17.00$21.20$19.10$28.40 07/24$17.75–$64.45$19.1035
$360.00Dec 18$29.90$34.30$32.10$39.00 07/13$29.20–$79.70$32.107
$360.00Jan 15$34.50$37.80$36.15$48.95 07/02$33.05–$84.55$36.151
$220.00Aug 21$75.40$78.20$76.80$83.62 07/13$67.50–$156.65$76.801
$220.00Oct 16$83.50$88.00$85.75$154.00 06/23$77.40–$161.45$85.752
$220.00Dec 18$92.70$97.00$94.85$160.30 06/23$87.00–$167.60$94.8520
$370.00Aug 21$3.20$6.60$4.90$8.35 07/21$4.90–$43.30$4.9033
$370.00Sep 18$9.00$13.70$11.35$20.56 07/22$10.50–$52.25$11.352
$370.00Oct 16$15.00$19.00$17.00$24.60 07/24$15.80–$59.70$17.0017
$370.00Dec 18$27.30$32.00$29.65$34.00 07/21$27.15–$75.30$29.656
$370.00Jan 15$31.70$35.50$33.60$32.60 07/20$30.90–$80.30$32.606
$210.00Oct 16$91.00$95.50$93.25$114.42 07/09$84.40–$170.20$93.254
$210.00Dec 18$99.80$103.10$101.45$95.65 07/08$93.40–$176.05$99.8066
$380.00Aug 21$2.70$6.50$4.60$8.50 07/24$4.60–$38.85$4.609
$380.00Sep 18$7.50$12.10$9.80$18.20 07/22$9.20–$47.85$9.8014
$380.00Oct 16$13.00$16.90$14.95$22.80 07/24$14.00–$55.25$14.9516
$380.00Dec 18$25.00$29.50$27.25$26.76 07/20$25.25–$71.15$26.76110
$380.00Jan 15$29.60$33.00$31.30$62.90 06/26$28.90–$76.25$31.3011
$200.00Sep 18$95.90$100.00$97.95$140.00 07/02$88.30–$176.90$97.951
$200.00Oct 16$99.60$102.50$101.05$112.00 07/24$91.95–$179.15$101.051
$200.00Dec 18$107.00$110.00$108.50$130.00 07/22$100.05–$184.20$108.505
$200.00Jan 15$109.40$113.50$111.45$131.00 06/02$102.95–$186.05$111.451
$195.00Sep 18$100.20$104.50$102.35$117.31 07/02$92.15–$181.75$102.351
$195.00Jan 15$112.80$117.00$114.90$167.60 06/26$106.25–$190.15$114.902
$195.00Oct 16$103.30$107.50$105.40--$105.40–$105.40—$103.302
$195.00Dec 18$110.70$113.90$112.30--$112.30–$112.30—$110.702
$390.00Aug 21$2.10$5.30$3.70$5.80 07/24$3.63–$34.65$3.703
$390.00Sep 18$6.40$10.50$8.45$17.00 07/09$7.90–$43.65$8.451
$390.00Oct 16$11.00$15.30$13.15$20.30 07/24$12.55–$51.20$13.1576
$390.00Dec 18$22.70$27.30$25.00$36.50 06/05$23.05–$67.20$25.0055
$390.00Jan 15$26.90$31.00$28.95$31.10 07/08$26.60–$72.20$28.954
$190.00Sep 18$104.60$109.00$106.80$184.50 06/23$96.35–$186.85$106.801
$190.00Dec 18$113.90$118.20$116.05--$116.05–$116.05—$113.906
$185.00Oct 16$111.80$116.00$113.90--$113.90–$113.90—$111.802
$185.00Dec 18$118.30$121.50$119.90--$119.90–$119.90—$118.305
$400.00Aug 21$2.30$5.00$3.65$8.40 07/23$3.45–$31.00$3.65235
$400.00Sep 18$4.60$9.10$6.85$23.00 07/02$6.85–$39.85$6.854
$400.00Oct 16$9.50$13.80$11.65$18.00 07/24$11.45–$47.30$11.6563
$400.00Dec 18$20.80$25.00$22.90$70.40 06/22$21.50–$63.35$22.9013
$400.00Jan 15$24.80$29.50$27.15$30.00 07/16$25.00–$68.80$27.15113
$180.00Dec 18$122.20$125.20$123.70--$123.70–$123.70—$122.209
$175.00Dec 18$125.90$129.80$127.85--$127.85–$127.85—$125.901
$175.00Jan 15$128.00$132.40$130.20--$130.20–$130.20—$128.001
$410.00Aug 21$0.25$5.00$2.63$3.10 07/17$2.13–$27.35$2.634
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$23.50$27.00$25.25$19.20 07/23$10.05–$33.40$23.5033
$290.00Sep 18$30.50$34.50$32.50$37.61 07/20$14.65–$40.15$32.503
$290.00Oct 16$36.50$41.00$38.75$35.40 07/09$19.55–$45.95$36.5024
$290.00Dec 18$47.70$51.50$49.60$49.76 07/21$28.95–$56.45$49.6027
$290.00Jan 15$51.90$55.00$53.45$58.45 07/17$32.00–$59.35$53.459
$300.00Aug 21$29.00$32.40$30.70$26.80 07/24$11.95–$39.50$29.0086
$300.00Sep 18$36.30$40.00$38.15$44.20 07/17$17.60–$46.25$38.155
$300.00Oct 16$42.00$46.50$44.25$44.76 07/21$22.70–$51.90$44.25185
$300.00Dec 18$53.50$57.50$55.50$35.18 06/30$32.55–$62.20$53.50222
$300.00Jan 15$57.70$60.50$59.10$65.80 07/17$35.95–$65.65$59.104
$280.00Aug 21$19.30$22.20$20.75$15.50 07/23$7.95–$27.80$19.3021
$280.00Sep 18$25.60$29.50$27.55$21.88 07/22$12.45–$34.70$25.602
$280.00Oct 16$31.50$35.50$33.50$30.80 07/09$16.35–$39.95$31.5013
$280.00Dec 18$42.50$46.50$44.50$49.85 07/20$25.60–$50.55$44.5031
$280.00Jan 15$46.30$49.50$47.90$52.40 07/20$28.45–$53.75$47.909
$310.00Aug 21$35.00$38.40$36.70$29.50 07/24$15.00–$46.05$35.0030
$310.00Sep 18$42.50$46.00$44.25$42.90 07/15$20.85–$52.65$42.901
$310.00Oct 16$48.50$52.00$50.25$42.20 07/24$25.80–$58.10$48.509
$310.00Dec 18$59.90$63.50$61.70$39.28 06/30$36.95–$68.65$59.903
$310.00Jan 15$63.70$66.50$65.10$70.30 07/20$39.95–$71.80$65.1015
$270.00Aug 21$15.10$17.90$16.50$22.60 07/17$6.30–$22.80$16.509
$270.00Sep 18$21.10$25.00$23.05$11.47 07/01$10.15–$29.30$21.101
$270.00Oct 16$26.90$31.00$28.95$27.30 07/14$13.85–$34.90$27.3042
$270.00Dec 18$37.20$41.50$39.35$45.90 07/17$22.45–$45.40$39.3564
$270.00Jan 15$41.70$44.50$43.10$27.73 07/01$25.00–$48.20$41.707
$320.00Aug 21$41.50$44.90$43.20$33.30 07/24$17.95–$53.30$41.5035
$320.00Oct 16$54.80$58.50$56.65$47.10 07/24$29.60–$64.90$54.8018
$320.00Dec 18$65.70$69.50$67.60$74.90 07/17$40.85–$75.35$67.60105
$320.00Jan 15$69.90$73.00$71.45$77.30 07/20$44.40–$78.40$71.452
$260.00Aug 21$10.80$14.70$12.75$7.93 07/23$4.88–$19.20$10.8035
$260.00Sep 18$17.30$21.30$19.30$15.25 07/22$8.15–$24.75$17.303
$260.00Oct 16$22.30$26.50$24.40$23.40 07/14$11.75–$30.10$23.4013
$260.00Dec 18$32.40$36.50$34.45$40.80 07/17$20.00–$40.00$34.45101
$260.00Jan 15$36.40$39.50$37.95$23.79 06/17$21.95–$42.90$36.4012
$330.00Aug 21$49.00$52.00$50.50$37.00 07/23$20.95–$60.85$49.005
$330.00Oct 16$61.50$65.00$63.25$52.80 07/24$33.35–$72.20$61.5014
$330.00Dec 18$72.60$76.00$74.30$81.60 07/17$45.75–$82.20$74.306
$330.00Jan 15$76.20$79.50$77.85$49.40 06/22$48.95–$85.30$76.202
$250.00Aug 21$7.70$11.10$9.40$7.50 07/24$4.05–$15.75$7.7044
$250.00Sep 18$13.60$17.50$15.55$8.50 06/26$6.85–$20.70$13.602
$250.00Oct 16$18.60$23.00$20.80$20.70 07/15$9.70–$26.05$20.7016
$250.00Dec 18$28.00$32.50$30.25$22.60 07/02$16.20–$35.15$28.0021
$250.00Jan 15$31.40$35.00$33.20$29.11 07/06$19.25–$38.20$31.4032
$340.00Aug 21$56.50$59.40$57.95$50.50 07/06$24.45–$68.65$56.507
$340.00Oct 16$68.50$71.90$70.20$58.50 07/24$37.95–$79.40$68.503
$340.00Dec 18$79.40$83.00$81.20$74.95 07/02$50.35–$89.30$79.4010
$340.00Jan 15$83.00$86.00$84.50$92.60 07/17$53.55–$92.35$84.502
$240.00Aug 21$6.00$8.40$7.20$11.50 07/20$3.10–$12.30$7.20127
$240.00Sep 18$10.60$13.70$12.15$9.94 07/06$5.30–$16.95$10.601
$240.00Dec 18$24.10$28.50$26.30$24.00 07/13$14.45–$30.65$24.10151
$240.00Jan 15$27.40$31.00$29.20$25.50 07/06$16.40–$33.65$27.4020
$240.00Oct 16$15.30$19.50$17.40--$17.40–$17.40—$15.3078
$350.00Aug 21$64.30$67.40$65.85$73.25 07/20$28.60–$76.85$65.855
$350.00Sep 18$69.80$73.90$71.85$83.98 07/17$36.00–$82.40$71.859
$350.00Oct 16$75.00$79.20$77.10$87.45 07/17$42.55–$87.15$77.104
$350.00Dec 18$86.50$90.00$88.25$59.30 06/26$54.95–$96.80$86.505
$350.00Jan 15$90.00$93.00$91.50$100.00 07/17$58.60–$99.80$91.509
$230.00Aug 21$4.00$7.50$5.75$4.00 07/23$2.45–$9.70$4.00301
$230.00Sep 18$8.00$12.00$10.00$11.17 07/16$4.20–$13.55$10.0010
$230.00Oct 16$12.10$16.00$14.05$18.33 07/08$7.00–$18.40$14.0528
$230.00Dec 18$20.30$24.50$22.40$21.50 07/13$12.20–$26.55$21.50162
$230.00Jan 15$23.50$27.00$25.25$28.10 07/07$14.20–$29.25$25.2555
$360.00Aug 21$73.00$75.90$74.45$81.75 07/20$33.35–$85.70$74.458
$360.00Sep 18$77.30$81.70$79.50$92.16 07/17$41.20–$90.40$79.503
$360.00Oct 16$82.60$86.80$84.70$95.40 07/17$47.45–$95.20$84.707
$360.00Dec 18$93.60$97.00$95.30$82.65 07/06$60.05–$104.35$93.601
$360.00Jan 15$97.30$100.50$98.90$105.00 07/20$64.20–$107.05$98.903
$220.00Aug 21$1.90$6.50$4.20$3.82 07/06$2.40–$7.05$3.8214
$220.00Sep 18$5.80$10.00$7.90$7.01 07/23$3.20–$11.20$7.012
$220.00Oct 16$9.40$13.50$11.45$12.30 06/09$5.40–$15.15$11.451
$220.00Jan 15$19.70$23.50$21.60$19.81 07/06$11.85–$25.25$19.8132
$220.00Dec 18$17.00$21.00$19.00--$19.00–$19.00—$17.0013
$370.00Aug 21$81.30$84.50$82.90$71.80 07/06$38.70–$94.60$81.304
$370.00Dec 18$101.00$104.80$102.90$78.80 06/29$65.80–$112.10$101.005
$370.00Jan 15$104.80$107.50$106.15$75.60 06/17$69.20–$114.90$104.80994
$370.00Oct 16$90.30$94.60$92.45--$92.45–$92.45—$90.303
$210.00Aug 21$1.35$4.70$3.03$5.10 07/20$1.45–$5.30$3.0387
$210.00Sep 18$4.50$8.00$6.25$4.60 07/23$2.75–$8.45$4.605
$210.00Oct 16$7.00$11.50$9.25$12.49 07/08$4.35–$12.05$9.2554
$210.00Dec 18$13.90$18.00$15.95$15.73 06/05$8.70–$19.35$15.7342
$210.00Jan 15$16.50$20.50$18.50$16.83 07/24$10.15–$21.75$16.8310
$380.00Aug 21$90.30$93.20$91.75$76.20 07/14$43.80–$103.60$90.308
$380.00Oct 16$98.10$102.80$100.45$93.48 06/02$58.10–$110.85$98.103
$380.00Dec 18$108.30$112.40$110.35$89.40 07/02$71.35–$120.05$108.301
$380.00Jan 15$112.40$115.40$113.90$90.50 06/29$75.00–$122.60$112.40994
$200.00Sep 18$2.40$6.80$4.60$3.60 07/23$2.63–$6.75$3.605
$200.00Oct 16$5.60$9.50$7.55$9.00 05/29$3.35–$9.60$7.552
$200.00Dec 18$11.20$15.50$13.35$14.35 06/02$7.20–$16.05$13.354
$200.00Jan 15$13.60$17.50$15.55$14.30 07/24$8.40–$18.20$14.3017
$195.00Sep 18$1.55$6.00$3.78$3.80 07/02$2.13–$5.75$3.781
$195.00Dec 18$10.00$14.00$12.00--$12.00–$12.00—$10.002
$390.00Aug 21$99.50$102.30$100.90$55.90 06/23$49.60–$112.45$99.501
$390.00Oct 16$106.50$110.80$108.65--$108.65–$108.65—$106.501
$190.00Oct 16$3.40$8.00$5.70$6.48 07/16$2.83–$7.80$5.702
$190.00Dec 18$9.00$13.00$11.00$11.09 06/05$5.90–$13.40$11.0020
$190.00Jan 15$11.00$15.00$13.00$11.73 06/04$6.95–$15.40$11.731
$185.00Aug 21$0.00$4.80$2.40$0.95 07/23$1.90–$2.53$0.954
$185.00Jan 15$9.70$13.50$11.60$10.10 07/14$6.30–$13.90$10.108
$185.00Dec 18$7.70$12.00$9.85--$9.85–$9.85—$7.7011
$400.00Aug 21$108.00$112.30$110.15$92.30 07/22$55.30–$121.90$108.0050

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 184
Total Puts 76
Put/Call Ratio 0.41
Net Difference 108

Prior's Put/Call Breakdown

Total Calls 120
Total Puts 87
Put/Call Ratio 0.72
Net Difference 33

Prior 7-Day Put/Call Summary

Total Calls 1,181
Total Puts 1,152
Average Put/Call Ratio 1.46
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