Tour v456
AEIS
ADVANCED ENERGY INDS
$252.49 -7.66%
(7/28 18:13) ◀
|
Wednesday, July 29, 2026 (6:15pm)
January 2026
|
▶
◀ 7/29 18:15

Option Volume

Detail
ℹ
Current (07/29) 235
Calls: 119 (51%)
Puts: 116 (49%)
Prior (07/28) 93
Calls: 75 (81%)
Puts: 18 (19%)
Current vs Prior +152.69%
Calls: +58.67% (Calls)
Puts: +544.44% (Puts)
Prior 7-Day Total 1,715
Calls: 1,065 (62%)
Puts: 650 (38%)
Prior 7-Day Average 245
Calls: 152 (62%)
Puts: 92 (38%)
Current vs Prior 7-Day Avg -4.08%
Calls: -21.78%
Puts: +24.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $1.35M
Calls: $624.7K (46%)
Puts: $725.6K (54%)
Prior (07/28) $309.9K
Calls: $253.8K (82%)
Puts: $56.1K (18%)
Current vs Prior +335.80%
Calls: +146.17%
Puts: +1194.16%
Prior 7-Day Total $5.09M
Calls: $3.45M (68%)
Puts: $1.65M (32%)
Prior 7-Day Average $727.4K
Calls: $492.2K (68%)
Puts: $235.3K (32%)
Current vs Prior 7-Day Avg +85.63%
Calls: +26.94%
Puts: +208.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.97
Prior (07/28) 0.24
Current vs Prior +306.16%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +46.52%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 427
Calls: 180 (42%)
Puts: 247 (58%)
Prior (07/28) 576
Calls: 462 (80%)
Puts: 114 (20%)
Current vs Prior -25.87%
Prior 7-Day Total 37,401
Calls: 18,362 (49%)
Puts: 19,039 (51%)
Prior 7-Day Average 5,343
Calls: 2,623 (49%)
Puts: 2,719 (51%)
Current vs Prior 7-Day Avg -92.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.32% | 25.64%
Prior 20.06% | 25.49%
Current vs Prior +1.28% | +0.60%
Prior 7-Day Avg 20.92% | 26.13%
Current vs 7-Day Avg -2.86% | -1.86%
Prior 7-Day Eod 20.06% | 25.49%
Current vs 7-Day Eod +1.28% | +0.60%
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

Massive premium surge with dollar volume up 336% vs prior. Dollar volume significantly above 7-day average (86% higher). Unusually high activity with volume up 153% vs prior - elevated interest. P/C ratio rising 306% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 5.9%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2160.1063.50$61.805.5%10.89--
$200.00Aug 2155.9059.50$57.706.2%510.861
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.75, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2160.1063.50$61.805.5%10.89--
$200.00Aug 2155.9059.50$57.706.2%510.861
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2125.1028.50$26.8012.7%10.5035

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 102, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2155.9059.50$57.706.2%510.861
$280.00Aug 2111.5014.70$13.1024.4%70.37--
$300.00Aug 216.6010.00$8.3041.0%70.2618
$195.00Aug 2160.1063.50$61.805.5%10.89--
$270.00Aug 2114.0017.70$15.8523.3%10.4362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 215.008.50$6.7551.9%230.1887
$220.00Aug 217.3011.00$9.1540.4%60.24--
$250.00Aug 2119.1023.00$21.0518.5%30.4444
$200.00Aug 213.206.20$4.7063.8%10.14--
$260.00Aug 2125.1028.50$26.8012.7%10.5035

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. 8 found (best R:R 3.88, avg 2.38)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$2.10$7.90$2.103.76$292.10
$280.00$290.00Aug 21$2.70$7.30$2.702.70$282.70
$270.00$280.00Aug 21$2.75$7.25$2.752.64$272.75
$200.00$270.00Aug 21$41.85$28.15$41.850.67$241.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$2.05$7.95$2.053.88$207.95
$220.00$210.00Aug 21$2.40$7.60$2.403.17$217.60
$250.00$220.00Aug 21$11.90$18.10$11.901.52$238.10
$260.00$250.00Aug 21$5.75$4.25$5.750.74$254.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 4.56, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$4.10$4.10$0.904.56$199.10
$200.00$270.00Aug 21$41.85$41.85$28.151.49$241.85
$270.00$280.00Aug 21$2.75$2.75$7.250.38$272.75
$280.00$290.00Aug 21$2.70$2.70$7.300.37$282.70
$290.00$300.00Aug 21$2.10$2.10$7.900.27$292.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$5.75$5.75$4.251.35$254.25
$250.00$220.00Aug 21$11.90$11.90$18.100.66$238.10
$220.00$210.00Aug 21$2.40$2.40$7.600.32$217.60
$210.00$200.00Aug 21$2.05$2.05$7.950.26$207.95

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 24.71% of stock, avg 24.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$57.70$4.70$62.40$137.60$262.4024.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 5.15% of stock, avg 8.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$200.00Aug 21$8.30$4.70$13.00$187.00$313.00
$300.00$210.00Aug 21$8.30$6.75$15.05$194.95$315.05
$290.00$200.00Aug 21$10.40$4.70$15.10$184.90$305.10
$290.00$210.00Aug 21$10.40$6.75$17.15$192.85$307.15
$300.00$220.00Aug 21$8.30$9.15$17.45$202.55$317.45
$280.00$200.00Aug 21$13.10$4.70$17.80$182.20$297.80
$290.00$220.00Aug 21$10.40$9.15$19.55$200.45$309.55
$280.00$210.00Aug 21$13.10$6.75$19.85$190.15$299.85
$270.00$200.00Aug 21$15.85$4.70$20.55$179.45$290.55
$280.00$220.00Aug 21$13.10$9.15$22.25$197.75$302.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 5.67, avg credit $8.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Aug 21$8.50$1.505.67$251.50$278.50
250/260280/290Aug 21$8.45$1.555.45$251.55$288.45
250/260290/300Aug 21$7.85$2.153.65$252.15$297.85
210/220270/280Aug 21$5.15$4.851.06$214.85$275.15
210/220280/290Aug 21$5.10$4.901.04$214.90$285.10
220/250270/280Aug 21$14.65$15.350.95$235.35$284.65
220/250280/290Aug 21$14.60$15.400.95$235.40$294.60
200/210270/280Aug 21$4.80$5.200.92$205.20$274.80
200/210280/290Aug 21$4.75$5.250.90$205.25$284.75
220/250290/300Aug 21$14.00$16.000.88$236.00$304.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 199.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.05$9.95199.00
$280.00$290.00$300.00Aug 21$0.60$9.4015.67
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.35$9.6527.57

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 $-2.65, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Aug 21-$6.20$3.80
$280.00$290.001:2Aug 21-$7.70$2.30
$200.00$270.001:2Aug 21$26.00$44.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$2.65$7.35
$220.00$210.001:2Aug 21-$4.35$5.65
$250.00$220.001:2Aug 21$2.75$27.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.54%, avg 4.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$14.000.436.9%5.54%12.48%162
$280.00Aug 21$11.500.3710.9%4.55%15.45%7--
$290.00Aug 21$8.800.3114.9%3.49%18.34%1--
$300.00Aug 21$6.600.2618.8%2.61%21.43%718

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. 187 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 $210.00 12-18 call last traded $95.65 on 07/08 (now $68.20/$71.00) — try a limit near $69.60. Also watch the $270.00 08-21 call last traded $37.10 on 07/17 (now $14.00/$17.70) — try a limit near $15.85; the $300.00 08-21 call last traded $40.31 on 07/23 (now $6.60/$10.00) — try a limit near $8.30. Most tradeable put: the $360.00 01-15 put last traded $105.00 on 07/20 (now $122.00/$125.00) — try a limit near $122.00.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$22.80$26.20$24.50$47.20 07/20$24.50–$112.75$24.50--
$250.00Sep 18$29.50$33.50$31.50$53.00 07/20$31.50–$116.75$31.50--
$250.00Oct 16$36.10$39.50$37.80$113.36 06/29$37.80–$120.85$37.80--
$250.00Dec 18$47.00$51.00$49.00$149.00 06/22$49.00–$130.25$49.00--
$250.00Jan 15$51.10$54.00$52.55$125.00 06/12$52.55–$133.45$52.55--
$260.00Aug 21$18.80$21.70$20.25$43.80 07/17$20.25–$103.95$20.25--
$260.00Dec 18$42.70$47.00$44.85$101.00 06/04$44.85–$123.40$44.85--
$260.00Jan 15$47.10$50.00$48.55$87.60 07/14$48.55–$126.95$48.55--
$240.00Aug 21$28.30$31.40$29.85$51.80 07/17$29.85–$121.90$29.85--
$240.00Dec 18$51.60$55.80$53.70$165.91 06/22$53.70–$137.25$53.70--
$270.00Aug 21$14.00$17.70$15.85$37.10 07/17$15.85–$95.65$15.8562
$270.00Dec 18$38.70$43.00$40.85$95.00 06/03$40.85–$116.90$40.85--
$270.00Jan 15$43.10$46.00$44.55$65.65 07/17$44.55–$120.30$44.55--
$230.00Dec 18$56.60$60.50$58.55$139.30 06/26$58.55–$144.70$58.55--
$280.00Aug 21$11.50$14.70$13.10$29.82 07/17$13.10–$87.75$13.10--
$280.00Oct 16$24.20$27.50$25.85$97.00 06/12$25.85–$98.85$25.85--
$280.00Dec 18$35.10$39.50$37.30$57.40 07/17$37.30–$110.50$37.30--
$280.00Jan 15$39.60$42.50$41.05$61.76 07/17$41.05–$114.45$41.05--
$220.00Aug 21$40.70$44.50$42.60$83.62 07/13$42.60–$140.10$42.60--
$220.00Oct 16$51.40$56.00$53.70$154.00 06/23$53.70–$145.80$53.70--
$220.00Dec 18$62.90$65.70$64.30$160.30 06/23$64.30–$152.65$64.30--
$290.00Aug 21$8.80$12.00$10.40$36.00 07/24$10.40–$80.25$10.40--
$290.00Sep 18$15.50$18.50$17.00$99.00 06/15$17.00–$86.65$17.00--
$290.00Oct 16$20.80$25.00$22.90$54.00 07/14$22.90–$92.10$22.90--
$290.00Jan 15$36.90$39.50$38.20$57.35 07/17$38.20–$108.55$38.20--
$210.00Oct 16$58.00$62.50$60.25$114.42 07/09$60.25–$154.55$60.25--
$210.00Dec 18$68.20$71.00$69.60$95.65 07/08$69.60–$161.05$69.6066
$300.00Aug 21$6.60$10.00$8.30$40.31 07/23$8.30–$72.70$8.3018
$300.00Sep 18$12.30$16.00$14.15$91.70 06/30$14.15–$79.55$14.15--
$300.00Oct 16$17.80$22.00$19.90$97.88 06/25$19.90–$85.50$19.90--
$300.00Dec 18$29.00$33.00$31.00$51.73 07/08$31.00–$98.75$31.00--
$300.00Jan 15$33.60$36.50$35.05$63.15 07/15$35.05–$102.70$35.05--
$200.00Sep 18$60.60$63.90$62.25$140.00 07/02$62.25–$160.90$62.25--
$200.00Oct 16$64.70$69.00$66.85$112.00 07/24$66.85–$163.50$66.85--
$200.00Dec 18$73.80$77.00$75.40$130.00 07/22$75.40–$168.65$75.40--
$200.00Jan 15$76.60$80.20$78.40$131.00 06/02$78.40–$170.70$78.40--
$200.00Aug 21$55.90$59.50$57.70--$57.70–$57.70—$55.901
$195.00Sep 18$64.40$67.40$65.90$117.31 07/02$65.90–$165.50$65.90--
$195.00Jan 15$80.10$82.90$81.50$167.60 06/26$81.50–$174.80$81.50--
$310.00Aug 21$4.80$8.20$6.50$35.01 07/23$6.50–$66.25$6.50--
$310.00Sep 18$10.70$14.00$12.35$35.25 07/24$12.35–$73.45$12.35--
$310.00Oct 16$15.50$19.50$17.50$46.70 07/24$17.50–$79.40$17.50--
$310.00Dec 18$26.10$30.50$28.30$63.50 07/02$28.30–$93.20$28.30--
$310.00Jan 15$30.50$33.50$32.00$60.00 07/21$32.00–$97.50$32.00--
$190.00Sep 18$68.40$71.10$69.75$184.50 06/23$69.75–$170.30$69.75--
$320.00Aug 21$3.40$7.00$5.20$28.70 07/23$5.20–$59.65$5.20--
$320.00Sep 18$7.90$12.00$9.95$45.20 07/06$9.95–$67.35$9.95--
$320.00Oct 16$13.40$17.50$15.45$42.10 07/24$15.45–$73.70$15.45--
$320.00Dec 18$23.60$28.00$25.80$52.80 07/14$25.80–$87.75$25.80--
$320.00Jan 15$28.30$31.00$29.65$62.70 07/02$29.65–$92.25$29.65--
$330.00Aug 21$2.35$6.00$4.18$27.70 07/23$4.18–$53.60$4.18--
$330.00Sep 18$6.10$10.50$8.30$30.00 07/14$8.30–$61.50$8.30--
$330.00Oct 16$12.00$15.40$13.70$37.90 07/24$13.70–$67.95$13.70--
$330.00Dec 18$21.30$25.50$23.40$52.84 07/15$23.40–$82.80$23.40--
$330.00Jan 15$25.90$29.00$27.45$45.20 07/08$27.45–$87.40$27.45--
$340.00Aug 21$1.60$5.00$3.30$20.70 07/22$3.30–$47.85$3.30--
$340.00Oct 16$10.30$13.50$11.90$33.50 07/24$11.90–$62.95$11.90--
$340.00Dec 18$19.50$23.50$21.50$49.17 07/15$21.50–$77.90$21.50--
$340.00Jan 15$23.40$26.50$24.95$41.20 07/20$24.95–$82.70$24.95--
$350.00Aug 21$0.95$4.10$2.53$12.30 07/24$2.53–$42.85$2.53--
$350.00Sep 18$4.80$8.00$6.40$26.58 07/22$6.40–$50.95$6.4022
$350.00Oct 16$8.20$12.20$10.20$31.30 07/24$10.20–$57.95$10.20--
$350.00Dec 18$17.50$21.50$19.50$65.50 07/02$19.50–$73.25$19.50--
$350.00Jan 15$21.90$24.50$23.20$41.55 07/08$23.20–$78.10$23.20--
$360.00Aug 21$2.00$4.60$3.30$11.45 07/24$3.30–$38.15$3.30--
$360.00Sep 18$3.90$7.00$5.45$19.20 07/24$5.45–$46.75$5.45--
$360.00Oct 16$7.50$11.00$9.25$28.40 07/24$9.25–$53.45$9.25--
$360.00Dec 18$16.10$19.70$17.90$39.00 07/13$17.90–$69.20$17.90--
$360.00Jan 15$20.20$23.00$21.60$48.95 07/02$21.60–$73.85$21.60--
$370.00Aug 21$0.35$4.40$2.38$8.35 07/21$2.38–$33.70$2.38--
$370.00Sep 18$2.40$6.50$4.45$20.56 07/22$4.45–$42.10$4.45--
$370.00Oct 16$6.30$9.90$8.10$24.60 07/24$8.10–$49.35$8.10--
$370.00Dec 18$14.10$18.50$16.30$34.00 07/21$16.30–$65.10$16.30--
$370.00Jan 15$18.60$21.00$19.80$32.60 07/20$19.80–$70.00$19.80--
$380.00Aug 21$0.05$4.70$2.38$8.50 07/24$2.38–$29.90$2.38--
$380.00Sep 18$2.60$5.50$4.05$18.20 07/22$4.05–$38.35$4.05--
$380.00Oct 16$4.60$9.00$6.80$22.80 07/24$6.80–$45.40$6.80--
$380.00Dec 18$12.80$17.00$14.90$26.76 07/20$14.90–$61.25$14.90--
$380.00Jan 15$16.40$19.50$17.95$62.90 06/26$17.95–$66.00$17.95--
$390.00Aug 21$0.20$4.70$2.45$5.80 07/24$2.45–$26.35$2.45--
$390.00Sep 18$1.25$5.00$3.13$17.00 07/09$3.13–$34.50$3.13--
$390.00Oct 16$3.90$8.00$5.95$20.30 07/24$5.95–$41.85$5.95--
$390.00Dec 18$11.50$15.50$13.50$36.50 06/05$13.50–$57.55$13.50--
$390.00Jan 15$15.40$18.00$16.70$31.10 07/08$16.70–$62.45$16.70--
$110.00Dec 18$144.50$147.60$146.05--$146.05–$146.05—$144.501
$105.00Dec 18$149.00$152.70$150.85--$150.85–$150.85—$149.006
$400.00Aug 21$0.00$4.70$2.35$8.40 07/23$2.35–$23.20$2.35--
$400.00Sep 18$0.90$5.00$2.95$23.00 07/02$2.95–$31.15$2.95--
$400.00Oct 16$3.00$7.50$5.25$18.00 07/24$5.25–$38.40$5.25--
$400.00Dec 18$10.40$14.50$12.45$70.40 06/22$12.45–$54.25$12.45--
$400.00Jan 15$14.50$17.00$15.75$30.00 07/16$15.75–$58.95$15.75--
$95.00Dec 18$158.50$162.00$160.25--$160.25–$160.25—$158.504
$410.00Aug 21$0.00$4.70$2.35$3.10 07/17$2.13–$20.50$2.35--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$19.10$23.00$21.05$7.50 07/24$4.85–$21.05$19.1044
$250.00Sep 18$25.90$29.50$27.70$8.50 06/26$7.60–$27.70$25.90--
$250.00Oct 16$31.70$34.90$33.30$20.70 07/15$11.25–$33.30$31.70--
$250.00Dec 18$41.00$44.50$42.75$22.60 07/02$19.00–$42.75$41.00--
$250.00Jan 15$43.80$47.50$45.65$29.11 07/06$21.25–$45.65$43.80--
$260.00Aug 21$25.10$28.50$26.80$7.93 07/23$6.35–$26.80$25.1035
$260.00Sep 18$31.50$35.00$33.25$15.25 07/22$9.60–$33.25$31.50--
$260.00Oct 16$37.40$40.50$38.95$23.40 07/14$13.40–$38.95$37.40--
$260.00Dec 18$46.80$50.50$48.65$40.80 07/17$21.60–$48.65$46.80--
$260.00Jan 15$49.90$53.00$51.45$23.79 06/17$24.40–$51.45$49.90--
$240.00Aug 21$14.70$18.40$16.55$11.50 07/20$3.75–$16.55$14.70--
$240.00Sep 18$21.70$25.00$23.35$9.94 07/06$6.25–$23.35$21.70--
$240.00Dec 18$35.90$39.50$37.70$24.00 07/13$16.30–$37.70$35.90--
$240.00Jan 15$38.60$41.70$40.15$25.50 07/06$18.35–$40.15$38.6020
$270.00Aug 21$31.10$35.00$33.05$22.60 07/17$7.75–$33.05$31.10--
$270.00Sep 18$37.50$41.00$39.25$11.47 07/01$11.60–$39.25$37.50--
$270.00Oct 16$43.50$46.50$45.00$27.30 07/14$16.00–$45.00$43.5042
$270.00Dec 18$52.80$56.50$54.65$45.90 07/17$24.95–$54.65$52.80--
$270.00Jan 15$55.60$59.00$57.30$27.73 07/01$27.85–$57.30$55.60--
$230.00Aug 21$10.90$14.50$12.70$4.00 07/23$2.55–$12.70$10.90--
$230.00Sep 18$17.10$20.00$18.55$11.17 07/16$4.72–$18.55$17.10--
$230.00Oct 16$21.90$25.20$23.55$18.33 07/08$7.65–$23.55$21.90--
$230.00Dec 18$30.90$34.50$32.70$21.50 07/13$13.70–$32.70$30.90--
$230.00Jan 15$34.10$36.60$35.35$28.10 07/07$15.65–$35.35$34.10--
$280.00Aug 21$37.70$41.50$39.60$15.50 07/23$9.05–$39.60$37.70--
$280.00Sep 18$44.10$48.00$46.05$21.88 07/22$14.30–$46.05$44.10--
$280.00Oct 16$50.00$53.00$51.50$30.80 07/09$18.70–$51.50$50.00--
$280.00Dec 18$58.80$62.50$60.65$49.85 07/20$28.40–$60.65$58.80--
$280.00Jan 15$62.70$65.50$64.10$52.40 07/20$31.45–$64.10$62.70--
$220.00Aug 21$7.30$11.00$9.15$3.82 07/06$2.40–$9.15$7.30--
$220.00Sep 18$12.50$16.70$14.60$7.01 07/23$3.75–$14.60$12.50--
$220.00Oct 16$17.50$21.00$19.25$12.30 06/09$6.35–$19.25$17.50--
$220.00Jan 15$28.60$32.50$30.55$19.81 07/06$13.35–$30.55$28.60--
$290.00Aug 21$44.90$49.00$46.95$19.20 07/23$12.05–$46.95$44.90--
$290.00Sep 18$51.10$54.80$52.95$37.61 07/20$17.30–$52.95$51.10--
$290.00Oct 16$56.30$60.00$58.15$35.40 07/09$22.05–$58.15$56.30--
$290.00Dec 18$65.90$69.50$67.70$49.76 07/21$32.40–$67.70$65.90--
$290.00Jan 15$69.40$72.00$70.70$58.45 07/17$35.45–$70.70$69.409
$210.00Aug 21$5.00$8.50$6.75$5.10 07/20$1.45–$6.75$5.1087
$210.00Sep 18$9.20$13.00$11.10$4.60 07/23$3.00–$11.10$9.20--
$210.00Oct 16$13.60$18.00$15.80$12.49 07/08$4.83–$15.80$13.60--
$210.00Dec 18$22.00$25.50$23.75$15.73 06/05$9.90–$23.75$22.00--
$210.00Jan 15$24.90$28.00$26.45$16.83 07/24$11.55–$26.45$24.90--
$300.00Aug 21$53.60$56.50$55.05$26.80 07/24$14.65–$55.05$53.60--
$300.00Sep 18$58.50$62.00$60.25$44.20 07/17$20.35–$60.25$58.50--
$300.00Oct 16$63.40$67.00$65.20$44.76 07/21$25.50–$65.20$63.40--
$300.00Dec 18$72.80$76.50$74.65$35.18 06/30$36.35–$74.65$72.80--
$300.00Jan 15$76.10$79.00$77.55$65.80 07/17$39.50–$77.55$76.10--
$200.00Sep 18$6.60$10.50$8.55$3.60 07/23$2.65–$8.55$6.60--
$200.00Oct 16$10.40$14.50$12.45$9.00 05/29$3.85–$12.45$10.40--
$200.00Dec 18$18.20$21.50$19.85$14.35 06/02$8.00–$19.85$18.20--
$200.00Jan 15$20.20$23.60$21.90$14.30 07/24$9.45–$21.90$20.20--
$195.00Sep 18$5.30$9.50$7.40$3.80 07/02$2.15–$7.40$5.30--
$310.00Aug 21$62.00$65.00$63.50$29.50 07/24$17.75–$63.50$62.00--
$310.00Sep 18$66.50$70.00$68.25$42.90 07/15$24.00–$68.25$66.50--
$310.00Oct 16$70.90$74.50$72.70$42.20 07/24$29.40–$72.70$70.90--
$310.00Dec 18$80.20$83.50$81.85$39.28 06/30$40.50–$81.85$80.20--
$310.00Jan 15$83.00$86.50$84.75$70.30 07/20$44.00–$84.75$83.00--
$190.00Oct 16$7.60$11.50$9.55$6.48 07/16$3.15–$9.55$7.60--
$190.00Dec 18$14.60$18.00$16.30$11.09 06/05$6.55–$16.30$14.60--
$190.00Jan 15$16.60$20.50$18.55$11.73 06/04$7.90–$18.55$16.60--
$185.00Aug 21$1.00$5.00$3.00$0.95 07/23$1.90–$3.00$1.00--
$185.00Jan 15$14.90$18.50$16.70$10.10 07/14$6.85–$16.70$14.90--
$320.00Aug 21$69.50$73.50$71.50$33.30 07/24$21.65–$71.50$69.50--
$320.00Oct 16$78.30$82.50$80.40$47.10 07/24$33.40–$80.40$78.30--
$320.00Dec 18$87.30$91.00$89.15$74.90 07/17$45.10–$89.15$87.30--
$320.00Jan 15$90.20$93.50$91.85$77.30 07/20$48.60–$91.85$90.20--
$330.00Aug 21$79.50$82.50$81.00$37.00 07/23$25.20–$81.00$79.50--
$330.00Oct 16$86.80$90.50$88.65$52.80 07/24$37.55–$88.65$86.80--
$330.00Dec 18$95.10$98.50$96.80$81.60 07/17$50.00–$96.80$95.10--
$330.00Jan 15$97.90$101.50$99.70$49.40 06/22$53.60–$99.70$97.90--
$340.00Aug 21$88.90$92.00$90.45$50.50 07/06$29.50–$90.45$88.907
$340.00Oct 16$95.30$99.00$97.15$58.50 07/24$42.40–$97.15$95.30--
$340.00Dec 18$102.90$106.50$104.70$74.95 07/02$55.00–$104.70$102.90--
$340.00Jan 15$105.70$109.00$107.35$92.60 07/17$58.70–$107.35$105.70--
$350.00Aug 21$98.10$101.50$99.80$73.25 07/20$34.30–$99.80$98.10--
$350.00Sep 18$101.20$104.00$102.60$83.98 07/17$41.40–$102.60$101.20--
$350.00Oct 16$104.10$107.50$105.80$87.45 07/17$47.60–$105.80$104.10--
$350.00Dec 18$111.00$114.50$112.75$59.30 06/26$60.05–$112.75$111.00--
$350.00Jan 15$114.30$117.00$115.65$100.00 07/17$64.15–$115.65$114.30--
$360.00Aug 21$107.90$111.00$109.45$81.75 07/20$39.65–$109.45$107.90--
$360.00Sep 18$110.40$113.00$111.70$92.16 07/17$47.00–$111.70$110.40--
$360.00Oct 16$112.90$116.00$114.45$95.40 07/17$53.10–$114.45$112.90--
$360.00Dec 18$118.90$123.00$120.95$82.65 07/06$65.75–$120.95$118.90--
$360.00Jan 15$122.00$125.00$123.50$105.00 07/20$69.75–$123.50$122.003
$370.00Aug 21$117.10$120.50$118.80$71.80 07/06$45.15–$118.80$117.10--
$370.00Dec 18$127.50$131.50$129.50$78.80 06/29$71.70–$129.50$127.50--
$370.00Jan 15$130.20$133.50$131.85$75.60 06/17$75.65–$131.85$130.20--
$380.00Aug 21$126.50$130.50$128.50$76.20 07/14$51.25–$128.50$126.50--
$380.00Oct 16$130.00$134.00$132.00$93.48 06/02$64.65–$132.00$130.00--
$380.00Dec 18$136.10$140.00$138.05$89.40 07/02$77.70–$138.05$136.10--
$380.00Jan 15$138.70$142.00$140.35$90.50 06/29$81.70–$140.35$138.70--
$390.00Aug 21$136.20$140.00$138.10$55.90 06/23$57.70–$138.10$136.20--
$400.00Aug 21$146.00$150.00$148.00$92.30 07/22$64.70–$148.00$146.00--

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 119
Total Puts 116
Put/Call Ratio 0.97
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 75
Total Puts 18
Put/Call Ratio 0.24
Net Difference 57

Prior 7-Day Put/Call Summary

Total Calls 1,065
Total Puts 650
Average Put/Call Ratio 0.67
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