Tour v452
AEIS
ADVANCED ENERGY INDS
$273.42 -6.35%
$273.70 (+0.10%)🌙
as of 07/28 06:13 PM
(7/27 18:09) ◀
|
Tuesday, July 28, 2026 (6:13pm)
January 2026
|
▶ (7/29 18:15)
◀ 7/28 18:13 ▶

Option Volume

Detail
ℹ
Current (07/28) 93
Calls: 75 (81%)
Puts: 18 (19%)
Prior (07/27) 260
Calls: 184 (71%)
Puts: 76 (29%)
Current vs Prior -64.23%
Calls: -59.24% (Calls)
Puts: -76.32% (Puts)
Prior 7-Day Total 2,398
Calls: 1,343 (56%)
Puts: 1,055 (44%)
Prior 7-Day Average 342
Calls: 191 (56%)
Puts: 150 (44%)
Current vs Prior 7-Day Avg -72.85%
Calls: -60.91%
Puts: -88.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $309.9K
Calls: $253.8K (82%)
Puts: $56.1K (18%)
Prior (07/27) $1.35M
Calls: $1.20M (89%)
Puts: $151.1K (11%)
Current vs Prior -76.99%
Calls: -78.77%
Puts: -62.91%
Prior 7-Day Total $6.90M
Calls: $4.59M (67%)
Puts: $2.31M (33%)
Prior 7-Day Average $985.8K
Calls: $656.1K (67%)
Puts: $329.7K (33%)
Current vs Prior 7-Day Avg -68.57%
Calls: -61.32%
Puts: -82.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.24
Prior (07/27) 0.41
Current vs Prior -41.89%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -70.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 576
Calls: 462 (80%)
Puts: 114 (20%)
Prior (07/27) 9,345
Calls: 4,484 (48%)
Puts: 4,861 (52%)
Current vs Prior -93.84%
Prior 7-Day Total 47,652
Calls: 23,748 (50%)
Puts: 23,904 (50%)
Prior 7-Day Average 6,807
Calls: 3,392 (50%)
Puts: 3,414 (50%)
Current vs Prior 7-Day Avg -91.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.06% | 25.49%
Prior 19.97% | 25.47%
Current vs Prior +0.46% | +0.10%
Prior 7-Day Avg 21.24% | 26.41%
Current vs 7-Day Avg -5.54% | -3.46%
Prior 7-Day Eod 19.97% | 25.47%
Current vs 7-Day Eod +0.46% | +0.10%
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

Strong bullish conviction with 82% of dollar volume in calls ($253.8K) vs puts ($56.1K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (75 calls vs 18 puts).

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 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 -- of results (avg --%, best --%)

No options available for this category

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. 1 found (avg delta 0.62, highest 0.62)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2138.4042.50$40.4510.1%30.6286

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 40, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 212.907.00$4.9582.8%100.17132
$300.00Aug 2112.7016.80$14.7527.8%90.3815
$320.00Aug 218.0011.70$9.8537.6%60.2845
$310.00Aug 219.9014.00$11.9534.3%30.33--
$340.00Aug 215.008.00$6.5046.2%30.2054
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2138.4042.50$40.4510.1%30.6286
$280.00Aug 2126.0030.00$28.0014.3%20.4921
$210.00Aug 212.706.40$4.5581.3%10.12--
$270.00Aug 2120.7025.00$22.8518.8%10.43--

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. 9 found (best R:R 7.70, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$1.15$8.85$1.157.70$331.15
$340.00$350.00Aug 21$1.55$8.45$1.555.45$341.55
$310.00$320.00Aug 21$2.10$7.90$2.103.76$312.10
$320.00$330.00Aug 21$2.20$7.80$2.203.55$322.20
$300.00$310.00Aug 21$2.80$7.20$2.802.57$302.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$210.00Aug 21$18.30$41.70$18.302.28$251.70
$280.00$270.00Aug 21$5.15$4.85$5.150.94$274.85
$300.00$280.00Aug 21$12.45$7.55$12.450.61$287.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.65, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Aug 21$3.50$3.50$6.500.54$293.50
$300.00$310.00Aug 21$2.80$2.80$7.200.39$302.80
$320.00$330.00Aug 21$2.20$2.20$7.800.28$322.20
$310.00$320.00Aug 21$2.10$2.10$7.900.27$312.10
$340.00$350.00Aug 21$1.55$1.55$8.450.18$341.55
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$280.00Aug 21$12.45$12.45$7.551.65$287.55
$280.00$270.00Aug 21$5.15$5.15$4.851.06$274.85
$270.00$210.00Aug 21$18.30$18.30$41.700.44$251.70

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. 1 found (cheapest 20.19% of stock, avg 20.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$14.75$40.45$55.20$244.80$355.2020.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 4.46% of stock, avg 11.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$210.00Aug 21$7.65$4.55$12.20$197.80$342.20
$320.00$210.00Aug 21$9.85$4.55$14.40$195.60$334.40
$310.00$210.00Aug 21$11.95$4.55$16.50$193.50$326.50
$300.00$210.00Aug 21$14.75$4.55$19.30$190.70$319.30
$290.00$210.00Aug 21$18.25$4.55$22.80$187.20$312.80
$330.00$270.00Aug 21$7.65$22.85$30.50$239.50$360.50
$320.00$270.00Aug 21$9.85$22.85$32.70$237.30$352.70
$310.00$270.00Aug 21$11.95$22.85$34.80$235.20$344.80
$330.00$280.00Aug 21$7.65$28.00$35.65$244.35$365.65
$300.00$270.00Aug 21$14.75$22.85$37.60$232.40$337.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 6.41, avg credit $14.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$8.65$1.356.41$271.35$298.65
270/280300/310Aug 21$7.95$2.053.88$272.05$307.95
270/280320/330Aug 21$7.35$2.652.77$272.65$327.35
280/300320/330Aug 21$14.65$5.352.74$285.35$334.65
280/300310/320Aug 21$14.55$5.452.67$285.45$324.55
270/280310/320Aug 21$7.25$2.752.64$272.75$317.25
280/300340/350Aug 21$14.00$6.002.33$286.00$354.00
280/300330/340Aug 21$13.60$6.402.13$286.40$343.60
270/280340/350Aug 21$6.70$3.302.03$273.30$346.70
270/280330/340Aug 21$6.30$3.701.70$273.70$336.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 13.29, cheapest $0.70)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.70$9.3013.29
$300.00$310.00$320.00Aug 21$0.70$9.3013.29
$320.00$330.00$340.00Aug 21$1.05$8.958.52
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-3.40, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$3.40$6.60
$330.00$340.001:2Aug 21-$5.35$4.65
$320.00$330.001:2Aug 21-$5.45$4.55
$310.00$320.001:2Aug 21-$7.75$2.25
$300.00$310.001:2Aug 21-$9.15$0.85
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$300.00$280.001:2Aug 21-$15.55$4.45
$270.00$210.001:2Aug 21$13.75$46.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.85%, avg 3.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$16.000.446.1%5.85%11.92%1--
$300.00Aug 21$12.700.389.7%4.64%14.37%915
$310.00Aug 21$9.900.3313.4%3.62%17.00%3--
$320.00Aug 21$8.000.2817.0%2.93%19.96%645
$330.00Aug 21$5.500.2320.7%2.01%22.70%114
$340.00Aug 21$5.000.2024.4%1.83%26.18%354
$350.00Aug 21$2.900.1728.0%1.06%29.07%10132

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. 184 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 $270.00 01-15 call last traded $65.65 on 07/17 (now $56.10/$59.00) — try a limit near $57.55. Also watch the $360.00 12-18 call last traded $39.00 on 07/13 (now $22.60/$26.50) — try a limit near $24.55; the $300.00 08-21 call last traded $40.31 on 07/23 (now $12.70/$16.80) — try a limit near $14.75. Most tradeable put: the $310.00 12-18 put last traded $39.28 on 06/30 (now $68.10/$71.50) — try a limit near $68.10.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$25.00$28.70$26.85$37.10 07/17$26.85–$111.35$26.85--
$270.00Dec 18$50.90$55.00$52.95$95.00 06/03$52.95–$130.65$52.95--
$270.00Jan 15$56.10$59.00$57.55$65.65 07/17$57.55–$134.35$57.55160
$280.00Aug 21$20.50$24.20$22.35$29.82 07/17$22.35–$102.70$22.35--
$280.00Oct 16$35.00$38.50$36.75$97.00 06/12$36.75–$113.30$36.75--
$280.00Dec 18$46.70$51.00$48.85$57.40 07/17$48.85–$123.90$48.85--
$280.00Jan 15$51.60$54.50$53.05$61.76 07/17$53.05–$127.85$53.05--
$260.00Aug 21$30.10$34.00$32.05$43.80 07/17$32.05–$119.70$32.05--
$260.00Dec 18$55.60$60.00$57.80$101.00 06/04$57.80–$137.50$57.80--
$260.00Jan 15$60.80$63.50$62.15$87.60 07/14$62.15–$140.85$62.15--
$290.00Aug 21$16.00$20.50$18.25$36.00 07/24$18.25–$94.85$18.25--
$290.00Sep 18$23.80$27.70$25.75$99.00 06/15$25.75–$100.70$25.75--
$290.00Oct 16$31.00$33.60$32.30$54.00 07/14$32.30–$106.20$32.30--
$290.00Jan 15$47.80$50.50$49.15$57.35 07/17$49.15–$121.70$49.15--
$250.00Aug 21$35.70$40.50$38.10$47.20 07/20$38.10–$128.30$38.10--
$250.00Sep 18$43.10$47.00$45.05$53.00 07/20$45.05–$132.10$45.05--
$250.00Oct 16$49.40$53.50$51.45$113.36 06/29$51.45–$135.95$51.45--
$250.00Dec 18$60.60$65.00$62.80$149.00 06/22$62.80–$144.55$62.80--
$250.00Jan 15$65.50$68.00$66.75$125.00 06/12$66.75–$147.85$66.75--
$300.00Aug 21$12.70$16.80$14.75$40.31 07/23$14.75–$87.05$14.7515
$300.00Sep 18$20.70$24.40$22.55$91.70 06/30$22.55–$93.30$22.55--
$300.00Oct 16$26.80$31.00$28.90$97.88 06/25$28.90–$99.15$28.90--
$300.00Dec 18$39.40$43.00$41.20$51.73 07/08$41.20–$111.65$41.20--
$300.00Jan 15$44.30$47.00$45.65$63.15 07/15$45.65–$115.55$45.65--
$240.00Aug 21$42.30$46.80$44.55$51.80 07/17$44.55–$137.40$44.55--
$240.00Dec 18$65.80$70.00$67.90$165.91 06/22$67.90–$151.80$67.90--
$310.00Aug 21$9.90$14.00$11.95$35.01 07/23$11.95–$79.55$11.95--
$310.00Sep 18$17.60$21.20$19.40$35.25 07/24$19.40–$86.30$19.40--
$310.00Oct 16$23.30$27.50$25.40$46.70 07/24$25.40–$92.90$25.40--
$310.00Dec 18$36.10$40.00$38.05$63.50 07/02$38.05–$105.65$38.05--
$310.00Jan 15$40.40$43.70$42.05$60.00 07/21$42.05–$110.10$42.05--
$230.00Dec 18$71.50$75.50$73.50$139.30 06/26$73.50–$159.70$73.50--
$320.00Aug 21$8.00$11.70$9.85$28.70 07/23$9.85–$72.70$9.8545
$320.00Sep 18$14.40$18.50$16.45$45.20 07/06$16.45–$79.75$16.45--
$320.00Oct 16$20.60$24.50$22.55$42.10 07/24$22.55–$86.25$22.55--
$320.00Dec 18$32.80$36.70$34.75$52.80 07/14$34.75–$100.00$34.75--
$320.00Jan 15$37.40$41.00$39.20$62.70 07/02$39.20–$104.55$39.20--
$220.00Aug 21$58.50$61.70$60.10$83.62 07/13$60.10–$156.65$60.10--
$220.00Oct 16$67.90$72.00$69.95$154.00 06/23$69.95–$161.45$69.95--
$220.00Dec 18$78.10$81.50$79.80$160.30 06/23$79.80–$167.60$79.80--
$330.00Aug 21$5.50$9.80$7.65$27.70 07/23$7.65–$66.15$7.6514
$330.00Sep 18$12.90$16.00$14.45$30.00 07/14$14.45–$73.80$14.45--
$330.00Oct 16$17.80$22.00$19.90$37.90 07/24$19.90–$80.30$19.90--
$330.00Dec 18$29.80$34.00$31.90$52.84 07/15$31.90–$94.45$31.90--
$330.00Jan 15$34.60$38.00$36.30$45.20 07/08$36.30–$99.15$36.30--
$210.00Oct 16$75.00$79.00$77.00$114.42 07/09$77.00–$170.20$77.00--
$210.00Dec 18$84.30$88.00$86.15$95.65 07/08$86.15–$176.05$86.15--
$340.00Aug 21$5.00$8.00$6.50$20.70 07/22$6.50–$59.85$6.5054
$340.00Oct 16$15.90$19.80$17.85$33.50 07/24$17.85–$74.75$17.85--
$340.00Dec 18$27.20$31.50$29.35$49.17 07/15$29.35–$89.35$29.35--
$340.00Jan 15$31.80$35.00$33.40$41.20 07/20$33.40–$94.05$33.40--
$200.00Sep 18$78.50$82.50$80.50$140.00 07/02$80.50–$176.90$80.50--
$200.00Oct 16$82.40$86.50$84.45$112.00 07/24$84.45–$179.15$84.45--
$200.00Dec 18$90.90$94.20$92.55$130.00 07/22$92.55–$184.20$92.55--
$200.00Jan 15$93.30$97.50$95.40$131.00 06/02$95.40–$186.05$95.40--
$350.00Aug 21$2.90$7.00$4.95$12.30 07/24$4.95–$53.95$4.95132
$350.00Sep 18$7.80$12.50$10.15$26.58 07/22$10.15–$62.40$10.15--
$350.00Oct 16$13.60$17.50$15.55$31.30 07/24$15.55–$69.55$15.55--
$350.00Dec 18$24.70$29.00$26.85$65.50 07/02$26.85–$84.50$26.85--
$350.00Jan 15$29.20$32.70$30.95$41.55 07/08$30.95–$89.30$30.95--
$195.00Sep 18$82.50$87.00$84.75$117.31 07/02$84.75–$181.75$84.75--
$195.00Jan 15$97.20$101.00$99.10$167.60 06/26$99.10–$190.15$99.10--
$190.00Sep 18$86.70$91.00$88.85$184.50 06/23$88.85–$186.85$88.85--
$360.00Aug 21$2.10$6.00$4.05$11.45 07/24$4.05–$48.70$4.05--
$360.00Sep 18$6.20$10.80$8.50$19.20 07/24$8.50–$57.35$8.50--
$360.00Oct 16$11.70$15.80$13.75$28.40 07/24$13.75–$64.45$13.7535
$360.00Dec 18$22.60$26.50$24.55$39.00 07/13$24.55–$79.70$24.557
$360.00Jan 15$27.80$30.50$29.15$48.95 07/02$29.15–$84.55$29.15--
$370.00Aug 21$1.35$5.00$3.18$8.35 07/21$3.18–$43.30$3.18--
$370.00Sep 18$5.10$9.50$7.30$20.56 07/22$7.30–$52.25$7.30--
$370.00Oct 16$10.70$14.00$12.35$24.60 07/24$12.35–$59.70$12.35--
$370.00Dec 18$20.70$24.50$22.60$34.00 07/21$22.60–$75.30$22.60--
$370.00Jan 15$25.70$28.00$26.85$32.60 07/20$26.85–$80.30$26.85--
$380.00Aug 21$0.95$5.00$2.98$8.50 07/24$2.98–$38.85$2.98--
$380.00Sep 18$3.90$8.50$6.20$18.20 07/22$6.20–$47.85$6.20--
$380.00Oct 16$8.30$12.90$10.60$22.80 07/24$10.60–$55.25$10.60--
$380.00Dec 18$18.70$23.00$20.85$26.76 07/20$20.85–$71.15$20.85--
$380.00Jan 15$22.60$26.50$24.55$62.90 06/26$24.55–$76.25$24.55--
$390.00Aug 21$0.15$5.00$2.58$5.80 07/24$2.58–$34.65$2.58--
$390.00Sep 18$3.00$7.50$5.25$17.00 07/09$5.25–$43.65$5.25--
$390.00Oct 16$7.00$11.50$9.25$20.30 07/24$9.25–$51.20$9.25--
$390.00Dec 18$16.90$21.00$18.95$36.50 06/05$18.95–$67.20$18.95--
$390.00Jan 15$20.90$24.50$22.70$31.10 07/08$22.70–$72.20$22.70--
$400.00Aug 21$0.05$5.00$2.53$8.40 07/23$2.53–$31.00$2.53--
$400.00Sep 18$2.60$6.50$4.55$23.00 07/02$4.55–$39.85$4.55--
$400.00Oct 16$6.20$10.40$8.30$18.00 07/24$8.30–$47.30$8.30--
$400.00Dec 18$15.30$19.50$17.40$70.40 06/22$17.40–$63.35$17.40--
$400.00Jan 15$19.20$23.00$21.10$30.00 07/16$21.10–$68.80$21.10--
$410.00Aug 21$0.05$4.80$2.42$3.10 07/17$2.13–$27.35$2.42--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$20.70$25.00$22.85$22.60 07/17$6.30–$22.85$22.60--
$270.00Sep 18$27.80$31.50$29.65$11.47 07/01$10.15–$29.65$27.80--
$270.00Oct 16$33.90$37.00$35.45$27.30 07/14$13.85–$35.45$33.90--
$270.00Dec 18$43.60$47.50$45.55$45.90 07/17$22.45–$45.55$45.55--
$270.00Jan 15$47.20$50.50$48.85$27.73 07/01$25.00–$48.85$47.20--
$280.00Aug 21$26.00$30.00$28.00$15.50 07/23$7.95–$28.00$26.0021
$280.00Sep 18$33.20$37.00$35.10$21.88 07/22$12.45–$35.10$33.20--
$280.00Oct 16$39.10$42.50$40.80$30.80 07/09$16.35–$40.80$39.10--
$280.00Dec 18$49.30$53.20$51.25$49.85 07/20$25.60–$51.25$49.85--
$280.00Jan 15$52.60$56.20$54.40$52.40 07/20$28.45–$54.40$52.60--
$260.00Aug 21$16.40$20.00$18.20$7.93 07/23$4.88–$19.20$16.40--
$260.00Sep 18$22.70$26.50$24.60$15.25 07/22$8.15–$24.75$22.70--
$260.00Oct 16$28.10$32.50$30.30$23.40 07/14$11.75–$30.30$28.10--
$260.00Dec 18$38.40$42.50$40.45$40.80 07/17$20.00–$40.45$40.45--
$260.00Jan 15$41.70$45.00$43.35$23.79 06/17$21.95–$43.35$41.70--
$290.00Aug 21$31.80$36.00$33.90$19.20 07/23$10.05–$33.90$31.80--
$290.00Sep 18$39.10$43.00$41.05$37.61 07/20$14.65–$41.05$39.10--
$290.00Oct 16$45.10$48.70$46.90$35.40 07/09$19.55–$46.90$45.10--
$290.00Dec 18$55.20$59.00$57.10$49.76 07/21$28.95–$57.10$55.20--
$290.00Jan 15$58.50$62.00$60.25$58.45 07/17$32.00–$60.25$58.50--
$250.00Aug 21$11.60$16.00$13.80$7.50 07/24$4.05–$15.75$11.60--
$250.00Sep 18$18.20$22.00$20.10$8.50 06/26$6.85–$20.70$18.20--
$250.00Oct 16$23.50$27.50$25.50$20.70 07/15$9.70–$26.05$23.50--
$250.00Dec 18$33.40$37.00$35.20$22.60 07/02$16.20–$35.20$33.40--
$250.00Jan 15$37.00$40.20$38.60$29.11 07/06$19.25–$38.60$37.00--
$300.00Aug 21$38.40$42.50$40.45$26.80 07/24$11.95–$40.45$38.4086
$300.00Sep 18$45.50$49.50$47.50$44.20 07/17$17.60–$47.50$45.50--
$300.00Oct 16$50.90$55.00$52.95$44.76 07/21$22.70–$52.95$50.90--
$300.00Dec 18$61.50$65.00$63.25$35.18 06/30$32.55–$63.25$61.50--
$300.00Jan 15$64.80$68.00$66.40$65.80 07/17$35.95–$66.40$65.80--
$240.00Aug 21$8.50$12.50$10.50$11.50 07/20$3.10–$12.30$10.50--
$240.00Sep 18$14.30$18.50$16.40$9.94 07/06$5.30–$16.95$14.30--
$240.00Dec 18$28.80$33.00$30.90$24.00 07/13$14.45–$30.90$28.80--
$240.00Jan 15$31.60$35.50$33.55$25.50 07/06$16.40–$33.65$31.60--
$310.00Aug 21$46.10$49.90$48.00$29.50 07/24$15.00–$48.00$46.10--
$310.00Sep 18$52.00$56.50$54.25$42.90 07/15$20.85–$54.25$52.00--
$310.00Oct 16$57.60$62.00$59.80$42.20 07/24$25.80–$59.80$57.60--
$310.00Dec 18$68.10$71.50$69.80$39.28 06/30$36.95–$69.80$68.103
$310.00Jan 15$71.40$74.80$73.10$70.30 07/20$39.95–$73.10$71.40--
$230.00Aug 21$5.80$9.90$7.85$4.00 07/23$2.45–$9.70$5.80--
$230.00Sep 18$11.70$15.00$13.35$11.17 07/16$4.20–$13.55$11.70--
$230.00Oct 16$15.70$19.50$17.60$18.33 07/08$7.00–$18.40$17.60--
$230.00Dec 18$25.10$28.50$26.80$21.50 07/13$12.20–$26.80$25.10--
$230.00Jan 15$27.20$31.00$29.10$28.10 07/07$14.20–$29.25$28.10--
$320.00Aug 21$53.30$57.50$55.40$33.30 07/24$17.95–$55.40$53.30--
$320.00Oct 16$64.90$68.50$66.70$47.10 07/24$29.60–$66.70$64.90--
$320.00Dec 18$75.00$78.50$76.75$74.90 07/17$40.85–$76.75$75.00--
$320.00Jan 15$78.20$82.00$80.10$77.30 07/20$44.40–$80.10$78.20--
$220.00Aug 21$4.10$8.00$6.05$3.82 07/06$2.40–$7.05$4.10--
$220.00Sep 18$8.10$12.00$10.05$7.01 07/23$3.20–$11.20$8.103
$220.00Oct 16$12.70$16.50$14.60$12.30 06/09$5.40–$15.15$12.70--
$220.00Jan 15$23.50$27.00$25.25$19.81 07/06$11.85–$25.25$23.50--
$330.00Aug 21$61.80$65.70$63.75$37.00 07/23$20.95–$63.75$61.80--
$330.00Oct 16$72.50$75.90$74.20$52.80 07/24$33.35–$74.20$72.50--
$330.00Dec 18$82.00$86.00$84.00$81.60 07/17$45.75–$84.00$82.00--
$330.00Jan 15$85.20$89.00$87.10$49.40 06/22$48.95–$87.10$85.20--
$210.00Aug 21$2.70$6.40$4.55$5.10 07/20$1.45–$5.30$4.55--
$210.00Sep 18$5.70$10.00$7.85$4.60 07/23$2.75–$8.45$5.70--
$210.00Oct 16$9.60$13.50$11.55$12.49 07/08$4.35–$12.05$11.55--
$210.00Dec 18$17.20$21.00$19.10$15.73 06/05$8.70–$19.35$17.20--
$210.00Jan 15$19.50$23.50$21.50$16.83 07/24$10.15–$21.75$19.50--
$340.00Aug 21$70.30$74.00$72.15$50.50 07/06$24.45–$72.15$70.30--
$340.00Oct 16$79.50$83.50$81.50$58.50 07/24$37.95–$81.50$79.50--
$340.00Dec 18$89.00$93.50$91.25$74.95 07/02$50.35–$91.25$89.00--
$340.00Jan 15$92.60$96.00$94.30$92.60 07/17$53.55–$94.30$92.60--
$200.00Sep 18$4.30$8.00$6.15$3.60 07/23$2.63–$6.75$4.30--
$200.00Oct 16$7.10$11.00$9.05$9.00 05/29$3.35–$9.60$9.00--
$200.00Dec 18$14.00$18.00$16.00$14.35 06/02$7.20–$16.05$14.35--
$200.00Jan 15$16.10$20.00$18.05$14.30 07/24$8.40–$18.20$16.10--
$350.00Aug 21$79.10$82.40$80.75$73.25 07/20$28.60–$80.75$79.10--
$350.00Sep 18$83.00$87.50$85.25$83.98 07/17$36.00–$85.25$83.98--
$350.00Oct 16$87.40$91.70$89.55$87.45 07/17$42.55–$89.55$87.45--
$350.00Dec 18$97.40$100.40$98.90$59.30 06/26$54.95–$98.90$97.40--
$350.00Jan 15$100.10$103.50$101.80$100.00 07/17$58.60–$101.80$100.10--
$195.00Sep 18$3.50$7.50$5.50$3.80 07/02$2.13–$5.75$3.80--
$190.00Oct 16$5.30$9.00$7.15$6.48 07/16$2.83–$7.80$6.48--
$190.00Dec 18$11.10$15.00$13.05$11.09 06/05$5.90–$13.40$11.10--
$190.00Jan 15$13.10$17.00$15.05$11.73 06/04$6.95–$15.40$13.10--
$360.00Aug 21$88.10$91.50$89.80$81.75 07/20$33.35–$89.80$88.10--
$360.00Sep 18$91.30$96.00$93.65$92.16 07/17$41.20–$93.65$92.16--
$360.00Oct 16$95.60$99.50$97.55$95.40 07/17$47.45–$97.55$95.60--
$360.00Dec 18$104.50$108.00$106.25$82.65 07/06$60.05–$106.25$104.50--
$360.00Jan 15$107.60$111.20$109.40$105.00 07/20$64.20–$109.40$107.60--
$185.00Aug 21$0.05$5.00$2.53$0.95 07/23$1.90–$2.53$0.95--
$185.00Jan 15$11.80$15.50$13.65$10.10 07/14$6.30–$13.90$11.80--
$370.00Aug 21$97.10$100.50$98.80$71.80 07/06$38.70–$98.80$97.10--
$370.00Dec 18$112.40$116.00$114.20$78.80 06/29$65.80–$114.20$112.40--
$370.00Jan 15$115.60$119.00$117.30$75.60 06/17$69.20–$117.30$115.60--
$380.00Aug 21$106.80$109.90$108.35$76.20 07/14$43.80–$108.35$106.80--
$380.00Oct 16$112.30$116.90$114.60$93.48 06/02$58.10–$114.60$112.30--
$380.00Dec 18$120.20$124.90$122.55$89.40 07/02$71.35–$122.55$120.20--
$380.00Jan 15$123.70$127.00$125.35$90.50 06/29$75.00–$125.35$123.70--
$390.00Aug 21$115.80$120.10$117.95$55.90 06/23$49.60–$117.95$115.80--
$150.00Dec 18$3.70$7.50$5.60--$5.60–$5.60—$3.701
$400.00Aug 21$125.00$129.70$127.35$92.30 07/22$55.30–$127.35$125.00--

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 18
Put/Call Ratio 0.24
Net Difference 57

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,343
Total Puts 1,055
Average Put/Call Ratio 0.80
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