Tour v477
AEIS
ADVANCED ENERGY INDS
$289.52 +5.56%
$290.00 (+0.17%)🌙
as of 07/31 06:00 PM
(7/31 14:05) ◀
|
Friday, July 31, 2026 (6:00pm)
January 2026
|
▶ (8/3 14:05)
◀ 7/31 18:00 ▶

Option Volume

Detail
ℹ
Current (07/31) 355
Calls: 150 (42%)
Puts: 205 (58%)
Prior (07/30) 152
Calls: 126 (83%)
Puts: 26 (17%)
Current vs Prior +133.55%
Calls: +19.05% (Calls)
Puts: +688.46% (Puts)
Prior 7-Day Total 1,377
Calls: 901 (65%)
Puts: 476 (35%)
Prior 7-Day Average 196
Calls: 128 (65%)
Puts: 68 (35%)
Current vs Prior 7-Day Avg +80.46%
Calls: +16.54%
Puts: +201.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.06M
Calls: $702.2K (66%)
Puts: $360.4K (34%)
Prior (07/30) $368.7K
Calls: $336.8K (91%)
Puts: $31.8K (9%)
Current vs Prior +188.24%
Calls: +108.48%
Puts: +1032.27%
Prior 7-Day Total $5.24M
Calls: $3.35M (64%)
Puts: $1.89M (36%)
Prior 7-Day Average $748.1K
Calls: $478.1K (64%)
Puts: $270.0K (36%)
Current vs Prior 7-Day Avg +42.05%
Calls: +46.87%
Puts: +33.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.37
Prior (07/30) 0.21
Current vs Prior +562.31%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +135.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 9,881
Calls: 4,861 (49%)
Puts: 5,020 (51%)
Prior (07/30) 618
Calls: 240 (39%)
Puts: 378 (61%)
Current vs Prior +1498.87%
Prior 7-Day Total 21,347
Calls: 10,788 (51%)
Puts: 10,559 (49%)
Prior 7-Day Average 3,049
Calls: 1,541 (51%)
Puts: 1,508 (49%)
Current vs Prior 7-Day Avg +224.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.58% | 24.14%
Prior 19.01% | 24.87%
Current vs Prior -2.27% | -2.91%
Prior 7-Day Avg 20.30% | 25.66%
Current vs 7-Day Avg -8.47% | -5.92%
Prior 7-Day Eod 19.01% | 24.87%
Current vs 7-Day Eod -2.27% | -2.91%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.29% | 6.80%
Calls: 6.85% | 6.65%
Puts: 11.72% | 6.96%
Prior 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs Prior -19.22% | +9.50%
Prior 7-Day Avg 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs 7-Day Avg -19.22% | +9.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($702.2K). Massive premium surge with dollar volume up 188% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Volume explosion - 81% above 7-day average (355 vs avg 196).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 6.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2124.6025.60$25.104.0%350.55142
$240.00Aug 2155.5058.70$57.105.6%--0.8529
$260.00Aug 2140.8043.60$42.206.6%--0.7461
$250.00Aug 2147.1050.90$49.007.8%--0.8035
$270.00Aug 2133.9037.00$35.458.7%10.6863
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2156.4059.50$57.955.3%--0.7562
$320.00Aug 2141.0043.50$42.255.9%--0.6535
$310.00Aug 2134.2036.80$35.507.3%400.5930

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 0.67, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2155.5058.70$57.105.6%--0.8529
$250.00Aug 2147.1050.90$49.007.8%--0.8035
$260.00Aug 2140.8043.60$42.206.6%--0.7461
$270.00Aug 2133.9037.00$35.458.7%10.6863
$280.00Aug 2128.5031.40$29.959.7%10.619
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2156.4059.50$57.955.3%--0.7562
$320.00Aug 2141.0043.50$42.255.9%--0.6535
$310.00Aug 2134.2036.80$35.507.3%400.5930
$300.00Aug 2127.4030.60$29.0011.0%90.5286

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 132, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2124.6025.60$25.104.0%350.55142
$300.00Aug 2118.2021.70$19.9517.5%70.4817
$340.00Aug 216.709.50$8.1034.6%50.2553
$330.00Aug 219.0011.70$10.3526.1%30.3014
$270.00Aug 2133.9037.00$35.458.7%10.6863
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2134.2036.80$35.507.3%400.5930
$300.00Aug 2127.4030.60$29.0011.0%90.5286
$290.00Aug 2122.4025.30$23.8512.2%80.4633
$250.00Aug 216.309.70$8.0042.5%70.2144
$260.00Aug 2110.0012.40$11.2021.4%50.2734

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. 14 found (best R:R 3.44, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$2.25$7.75$2.253.44$332.25
$320.00$330.00Aug 21$2.70$7.30$2.702.70$322.70
$310.00$320.00Aug 21$3.25$6.75$3.252.08$313.25
$300.00$310.00Aug 21$3.65$6.35$3.651.74$303.65
$280.00$290.00Aug 21$4.85$5.15$4.851.06$284.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$2.45$7.55$2.453.08$247.55
$270.00$260.00Aug 21$3.15$6.85$3.152.17$266.85
$260.00$250.00Aug 21$3.20$6.80$3.202.13$256.80
$280.00$270.00Aug 21$4.40$5.60$4.401.27$275.60
$290.00$280.00Aug 21$5.10$4.90$5.100.96$284.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.26, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$8.10$8.10$1.904.26$248.10
$250.00$260.00Aug 21$6.80$6.80$3.202.12$256.80
$260.00$270.00Aug 21$6.75$6.75$3.252.08$266.75
$270.00$280.00Aug 21$5.50$5.50$4.501.22$275.50
$290.00$300.00Aug 21$5.15$5.15$4.851.06$295.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$320.00Aug 21$15.70$15.70$4.303.65$324.30
$320.00$310.00Aug 21$6.75$6.75$3.252.08$313.25
$310.00$300.00Aug 21$6.50$6.50$3.501.86$303.50
$300.00$290.00Aug 21$5.15$5.15$4.851.06$294.85
$290.00$280.00Aug 21$5.10$5.10$4.901.04$284.90

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. 10 found (cheapest 16.82% of stock, avg 18.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$29.95$18.75$48.70$231.30$328.7016.82%
$290.00Aug 21$25.10$23.85$48.95$241.05$338.9516.91%
$300.00Aug 21$19.95$29.00$48.95$251.05$348.9516.91%
$270.00Aug 21$35.45$14.35$49.80$220.20$319.8017.20%
$310.00Aug 21$16.30$35.50$51.80$258.20$361.8017.89%
$260.00Aug 21$42.20$11.20$53.40$206.60$313.4018.44%
$320.00Aug 21$13.05$42.25$55.30$264.70$375.3019.10%
$250.00Aug 21$49.00$8.00$57.00$193.00$307.0019.69%
$240.00Aug 21$57.10$5.55$62.65$177.35$302.6521.64%
$340.00Aug 21$8.10$57.95$66.05$273.95$406.0522.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.56% of stock, avg 9.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Aug 21$8.10$8.00$16.10$233.90$356.10
$330.00$250.00Aug 21$10.35$8.00$18.35$231.65$348.35
$340.00$260.00Aug 21$8.10$11.20$19.30$240.70$359.30
$320.00$250.00Aug 21$13.05$8.00$21.05$228.95$341.05
$330.00$260.00Aug 21$10.35$11.20$21.55$238.45$351.55
$340.00$270.00Aug 21$8.10$14.35$22.45$247.55$362.45
$320.00$260.00Aug 21$13.05$11.20$24.25$235.75$344.25
$310.00$250.00Aug 21$16.30$8.00$24.30$225.70$334.30
$330.00$270.00Aug 21$10.35$14.35$24.70$245.30$354.70
$340.00$280.00Aug 21$8.10$18.75$26.85$253.15$366.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 21.22, avg credit $7.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$9.55$0.4521.22$270.45$299.55
240/250260/270Aug 21$9.20$0.8011.50$240.80$269.20
300/310320/330Aug 21$9.20$0.8011.50$300.80$329.20
310/320330/340Aug 21$9.00$1.009.00$311.00$339.00
280/290300/310Aug 21$8.75$1.257.00$281.25$308.75
300/310330/340Aug 21$8.75$1.257.00$301.25$338.75
250/260270/280Aug 21$8.70$1.306.69$251.30$278.70
290/300310/320Aug 21$8.40$1.605.25$291.60$318.40
250/260290/300Aug 21$8.35$1.655.06$251.65$298.35
280/290310/320Aug 21$8.35$1.655.06$281.65$318.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.40$9.6024.00
$320.00$330.00$340.00Aug 21$0.45$9.5521.22
$310.00$320.00$330.00Aug 21$0.55$9.4517.18
$270.00$280.00$290.00Aug 21$0.65$9.3514.38
$260.00$270.00$280.00Aug 21$1.25$8.757.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.25$9.7539.00
$270.00$280.00$290.00Aug 21$0.70$9.3013.29
$240.00$250.00$260.00Aug 21$0.75$9.2512.33
$260.00$270.00$280.00Aug 21$1.25$8.757.00
$290.00$300.00$310.00Aug 21$1.35$8.656.41

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 $-3.10, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$5.85$4.15
$320.00$330.001:2Aug 21-$7.65$2.35
$310.00$320.001:2Aug 21-$9.80$0.20
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$3.10$6.90
$260.00$250.001:2Aug 21-$4.80$5.20
$270.00$260.001:2Aug 21-$8.05$1.95
$280.00$270.001:2Aug 21-$9.95$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.50%, avg 4.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$24.600.550.2%8.50%8.66%35142
$300.00Aug 21$18.200.483.6%6.29%9.91%717
$310.00Aug 21$15.000.427.1%5.18%12.25%1172
$320.00Aug 21$11.700.3610.5%4.04%14.57%145
$330.00Aug 21$9.000.3014.0%3.11%17.09%314
$340.00Aug 21$6.700.2517.4%2.31%19.75%553

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, 178 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 $195.00 01-15 call last traded $167.60 on 06/26 (now $110.30/$113.10) — try a limit near $111.70. Also watch the $200.00 09-18 call last traded $140.00 on 07/02 (now $94.10/$96.80) — try a limit near $95.45; the $195.00 09-18 call last traded $117.31 on 07/02 (now $98.20/$101.50) — try a limit near $99.85. Most tradeable put: the $390.00 08-21 put last traded $55.90 on 06/23 (now $100.30/$103.50) — try a limit near $100.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$24.60$25.60$25.10$36.00 07/24$10.40–$46.85$25.10142
$290.00Sep 18$32.30$34.40$33.35$99.00 06/15$17.00–$55.10$33.351
$290.00Oct 16$39.00$41.30$40.15$54.00 07/14$22.90–$61.45$40.154
$290.00Jan 15$56.50$60.00$58.25$57.35 07/17$38.20–$78.80$57.357
$290.00Dec 18$51.00$55.50$53.25--$53.25–$53.25—$51.00159
$280.00Aug 21$28.50$31.40$29.95$29.82 07/17$13.10–$52.95$29.829
$280.00Oct 16$42.70$47.30$45.00$97.00 06/12$25.85–$66.95$45.002
$280.00Dec 18$55.50$60.00$57.75$57.40 07/17$37.30–$79.45$57.4023
$280.00Jan 15$61.00$63.70$62.35$61.76 07/17$41.05–$84.10$61.7661
$300.00Aug 21$18.20$21.70$19.95$40.31 07/23$8.30–$41.00$19.9517
$300.00Sep 18$27.70$31.00$29.35$91.70 06/30$14.15–$49.15$29.352
$300.00Oct 16$34.50$38.10$36.30$97.88 06/25$19.90–$56.05$36.3019
$300.00Dec 18$47.00$51.10$49.05$51.73 07/08$31.00–$69.70$49.05103
$300.00Jan 15$52.50$55.90$54.20$63.15 07/15$35.05–$74.10$54.202
$270.00Aug 21$33.90$37.00$35.45$37.10 07/17$15.85–$60.45$35.4563
$270.00Dec 18$60.50$64.90$62.70$95.00 06/03$40.85–$85.10$62.7011
$270.00Jan 15$65.60$69.00$67.30$65.65 07/17$44.55–$89.55$65.65170
$270.00Oct 16$48.00$52.50$50.25--$50.25–$50.25—$48.002
$310.00Aug 21$15.00$17.60$16.30$35.01 07/23$6.50–$36.15$16.30172
$310.00Sep 18$23.70$26.20$24.95$35.25 07/24$12.35–$44.10$24.954
$310.00Oct 16$30.60$33.30$31.95$46.70 07/24$17.50–$51.25$31.9512
$310.00Dec 18$43.00$47.40$45.20$63.50 07/02$28.30–$64.95$45.206
$310.00Jan 15$48.00$51.60$49.80$60.00 07/21$32.00–$69.25$49.8013
$260.00Aug 21$40.80$43.60$42.20$43.80 07/17$20.25–$67.20$42.2061
$260.00Dec 18$66.40$69.80$68.10$101.00 06/04$44.85–$91.10$68.10110
$260.00Jan 15$70.20$73.90$72.05$87.60 07/14$48.55–$95.20$72.053
$260.00Dec 17$109.00$112.50$110.75--$110.75–$110.75—$109.001
$320.00Aug 21$11.70$14.40$13.05$28.70 07/23$5.20–$31.25$13.0545
$320.00Sep 18$20.20$22.60$21.40$45.20 07/06$9.95–$39.30$21.401
$320.00Oct 16$26.50$30.50$28.50$42.10 07/24$15.45–$46.55$28.5030
$320.00Dec 18$39.50$43.60$41.55$52.80 07/14$25.80–$60.60$41.55180
$320.00Jan 15$44.50$48.20$46.35$62.70 07/02$29.65–$65.10$46.353
$250.00Aug 21$47.10$50.90$49.00$47.20 07/20$24.50–$75.10$47.2035
$250.00Sep 18$54.60$58.00$56.30$53.00 07/20$31.50–$81.50$54.6035
$250.00Oct 16$60.30$63.90$62.10$113.36 06/29$37.80–$86.55$62.107
$250.00Dec 18$71.70$75.00$73.35$149.00 06/22$49.00–$97.15$73.3549
$250.00Jan 15$75.50$79.10$77.30$125.00 06/12$52.55–$101.25$77.301
$330.00Aug 21$9.00$11.70$10.35$27.70 07/23$4.18–$27.20$10.3514
$330.00Sep 18$17.20$19.40$18.30$30.00 07/14$8.30–$35.35$18.3021
$330.00Oct 16$23.00$27.00$25.00$37.90 07/24$13.70–$42.40$25.0035
$330.00Dec 18$36.00$40.30$38.15$52.84 07/15$23.40–$56.55$38.1522
$330.00Jan 15$41.10$45.30$43.20$45.20 07/08$27.45–$61.05$43.206
$240.00Aug 21$55.50$58.70$57.10$51.80 07/17$29.85–$83.45$55.5029
$240.00Dec 18$77.50$81.40$79.45$165.91 06/22$53.70–$103.60$79.455
$240.00Oct 16$66.70$70.20$68.45--$68.45–$68.45—$66.7037
$340.00Aug 21$6.70$9.50$8.10$20.70 07/22$3.30–$23.95$8.1053
$340.00Oct 16$20.50$24.20$22.35$33.50 07/24$11.90–$38.45$22.3528
$340.00Dec 18$33.00$37.50$35.25$49.17 07/15$21.50–$52.60$35.2514
$340.00Jan 15$38.70$41.70$40.20$41.20 07/20$24.95–$57.10$40.204
$230.00Dec 18$83.30$87.70$85.50$139.30 06/26$58.55–$110.50$85.506
$350.00Aug 21$6.00$7.50$6.75$12.30 07/24$2.53–$20.70$6.75132
$350.00Sep 18$11.80$15.30$13.55$26.58 07/22$6.40–$28.15$13.5525
$350.00Oct 16$17.50$21.60$19.55$31.30 07/24$10.20–$35.00$19.5515
$350.00Dec 18$30.50$34.60$32.55$65.50 07/02$19.50–$49.00$32.5523
$350.00Jan 15$35.80$39.30$37.55$41.55 07/08$23.20–$53.85$37.552
$220.00Aug 21$71.90$75.80$73.85$83.62 07/13$42.60–$101.40$73.851
$220.00Oct 16$80.40$84.90$82.65$154.00 06/23$53.70–$108.80$82.652
$220.00Dec 18$90.00$94.40$92.20$160.30 06/23$64.30–$117.30$92.2020
$220.00Jun 17$111.00$114.50$112.75--$99.30–$112.75$111.001
$360.00Aug 21$3.40$6.10$4.75$11.45 07/24$3.30–$17.35$4.7510
$360.00Sep 18$10.80$12.50$11.65$19.20 07/24$5.45–$25.20$11.6528
$360.00Oct 16$15.00$19.30$17.15$28.40 07/24$9.25–$31.50$17.1535
$360.00Dec 18$28.50$31.40$29.95$39.00 07/13$17.90–$45.25$29.957
$360.00Jan 15$32.30$35.80$34.05$48.95 07/02$21.60–$50.10$34.052
$210.00Oct 16$88.30$92.40$90.35$114.42 07/09$60.25–$117.25$90.354
$210.00Dec 18$97.00$101.00$99.00$95.65 07/08$69.60–$124.75$97.0066
$370.00Aug 21$2.55$6.40$4.47$8.35 07/21$2.38–$15.75$4.4733
$370.00Sep 18$7.60$11.30$9.45$20.56 07/22$4.45–$22.45$9.452
$370.00Oct 16$13.00$17.30$15.15$24.60 07/24$8.10–$28.40$15.1517
$370.00Dec 18$25.00$29.40$27.20$34.00 07/21$16.30–$42.40$27.206
$370.00Jan 15$29.80$34.00$31.90$32.60 07/20$19.80–$47.30$31.907
$200.00Sep 18$94.10$96.80$95.45$140.00 07/02$62.25–$122.90$95.451
$200.00Oct 16$96.50$100.50$98.50$112.00 07/24$66.85–$125.95$98.501
$200.00Dec 18$104.20$108.00$106.10$130.00 07/22$75.40–$132.30$106.106
$200.00Jan 15$106.50$110.30$108.40$131.00 06/02$78.40–$134.95$108.401
$200.00Aug 21$90.10$94.20$92.15--$92.15–$92.15—$90.1051
$380.00Aug 21$2.55$5.50$4.03$8.50 07/24$2.30–$13.20$4.039
$380.00Sep 18$7.10$9.20$8.15$18.20 07/22$4.05–$19.45$8.1514
$380.00Oct 16$12.30$13.90$13.10$22.80 07/24$6.80–$25.85$13.1016
$380.00Dec 18$23.00$27.30$25.15$26.76 07/20$14.90–$39.45$25.15110
$380.00Jan 15$27.30$31.50$29.40$62.90 06/26$17.95–$44.05$29.4011
$195.00Sep 18$98.20$101.50$99.85$117.31 07/02$65.90–$127.40$99.851
$195.00Jan 15$110.30$113.10$111.70$167.60 06/26$81.50–$138.55$111.702
$195.00Aug 21$95.00$98.90$96.95--$96.95–$96.95—$95.001
$195.00Oct 16$100.30$104.80$102.55--$102.55–$102.55—$100.302
$195.00Dec 18$107.90$112.00$109.95--$109.95–$109.95—$107.902
$190.00Sep 18$102.00$106.20$104.10$184.50 06/23$69.75–$131.85$104.101
$190.00Dec 18$111.70$115.50$113.60--$113.60–$113.60—$111.706
$390.00Aug 21$1.70$4.00$2.85$5.80 07/24$2.45–$11.35$2.854
$390.00Sep 18$6.10$8.10$7.10$17.00 07/09$3.13–$17.40$7.101
$390.00Oct 16$10.80$12.50$11.65$20.30 07/24$5.95–$23.80$11.6576
$390.00Dec 18$21.00$25.20$23.10$36.50 06/05$13.50–$36.80$23.1055
$390.00Jan 15$26.10$28.40$27.25$31.10 07/08$16.70–$41.40$27.254
$185.00Oct 16$109.00$113.10$111.05--$111.05–$111.05—$109.002
$185.00Dec 18$115.60$119.50$117.55--$117.55–$117.55—$115.605
$180.00Dec 18$119.70$123.50$121.60--$121.60–$121.60—$119.709
$400.00Aug 21$0.20$3.70$1.95$8.40 07/23$1.95–$9.95$1.95235
$400.00Sep 18$4.10$7.40$5.75$23.00 07/02$2.95–$15.45$5.754
$400.00Oct 16$8.50$12.10$10.30$18.00 07/24$5.25–$21.55$10.3063
$400.00Dec 18$19.50$22.20$20.85$70.40 06/22$12.45–$34.10$20.8514
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$22.40$25.30$23.85$19.20 07/23$18.05–$46.95$22.4033
$290.00Sep 18$30.40$33.10$31.75$37.61 07/20$25.10–$52.95$31.753
$290.00Oct 16$35.70$39.10$37.40$35.40 07/09$30.65–$58.15$35.7024
$290.00Dec 18$47.00$51.00$49.00$49.76 07/21$41.85–$67.70$49.0027
$290.00Jan 15$50.70$53.80$52.25$58.45 07/17$45.30–$70.70$52.258
$280.00Aug 21$17.50$20.00$18.75$15.50 07/23$14.40–$39.60$17.5019
$280.00Sep 18$25.50$28.10$26.80$21.88 07/22$20.90–$46.05$25.502
$280.00Oct 16$30.50$35.00$32.75$30.80 07/09$26.65–$51.50$30.8013
$280.00Dec 18$41.50$45.10$43.30$49.85 07/20$37.35–$60.65$43.3031
$280.00Jan 15$45.00$48.30$46.65$52.40 07/20$40.65–$64.10$46.657
$300.00Aug 21$27.40$30.60$29.00$26.80 07/24$22.40–$55.05$27.4086
$300.00Sep 18$35.90$38.60$37.25$44.20 07/17$29.50–$60.25$37.255
$300.00Oct 16$41.90$45.50$43.70$44.76 07/21$35.40–$65.20$43.70185
$300.00Dec 18$52.50$56.70$54.60$35.18 06/30$47.05–$74.65$52.50222
$300.00Jan 15$56.30$59.80$58.05$65.80 07/17$50.65–$77.55$58.054
$270.00Aug 21$12.70$16.00$14.35$22.60 07/17$11.35–$33.05$14.3510
$270.00Sep 18$20.70$23.40$22.05$11.47 07/01$17.50–$39.25$20.701
$270.00Oct 16$25.60$30.10$27.85$27.30 07/14$22.70–$45.00$27.3042
$270.00Dec 18$36.50$39.90$38.20$45.90 07/17$33.00–$54.65$38.2064
$270.00Jan 15$40.30$43.10$41.70$27.73 07/01$36.20–$57.30$40.307
$270.00Jun 17$55.50$59.50$57.50--$57.50–$57.50—$55.501
$310.00Aug 21$34.20$36.80$35.50$29.50 07/24$27.10–$63.50$34.2030
$310.00Sep 18$41.40$44.90$43.15$42.90 07/15$33.90–$68.25$42.901
$310.00Oct 16$47.80$50.80$49.30$42.20 07/24$40.25–$72.70$47.809
$310.00Dec 18$58.50$63.00$60.75$39.28 06/30$52.35–$81.85$58.502
$310.00Jan 15$62.50$66.20$64.35$70.30 07/20$55.40–$84.75$64.3515
$260.00Aug 21$10.00$12.40$11.20$7.93 07/23$8.75–$26.80$10.0034
$260.00Sep 18$16.60$19.40$18.00$15.25 07/22$14.50–$33.25$16.603
$260.00Oct 16$21.90$24.90$23.40$23.40 07/14$19.25–$38.95$23.4013
$260.00Dec 18$32.10$35.10$33.60$40.80 07/17$28.70–$48.65$33.60101
$260.00Jan 15$35.00$38.40$36.70$23.79 06/17$32.15–$51.45$35.0013
$260.00Jun 17$50.50$55.00$52.75--$52.75–$52.75—$50.501
$260.00Dec 17$63.50$68.00$65.75--$65.75–$65.75—$63.501
$320.00Aug 21$41.00$43.50$42.25$33.30 07/24$32.55–$71.50$41.0035
$320.00Oct 16$54.00$58.00$56.00$47.10 07/24$45.80–$80.40$54.0018
$320.00Dec 18$65.00$69.50$67.25$74.90 07/17$57.35–$89.15$67.25105
$320.00Jan 15$68.80$72.80$70.80$77.30 07/20$60.90–$91.85$70.802
$250.00Aug 21$6.30$9.70$8.00$7.50 07/24$7.10–$21.05$7.5044
$250.00Sep 18$12.50$15.90$14.20$8.50 06/26$11.95–$27.70$12.502
$250.00Oct 16$17.50$21.00$19.25$20.70 07/15$16.25–$33.30$19.2516
$250.00Dec 18$27.50$31.30$29.40$22.60 07/02$25.10–$42.75$27.5021
$250.00Jan 15$30.50$34.40$32.45$29.11 07/06$28.25–$45.65$30.5032
$330.00Aug 21$47.80$51.60$49.70$37.00 07/23$38.25–$81.00$47.805
$330.00Oct 16$60.50$64.90$62.70$52.80 07/24$51.40–$88.65$60.5014
$330.00Dec 18$71.50$75.70$73.60$81.60 07/17$63.75–$96.80$73.606
$330.00Jan 15$75.20$78.70$76.95$49.40 06/22$67.25–$99.70$75.202
$240.00Aug 21$4.00$7.10$5.55$11.50 07/20$5.35–$16.55$5.55127
$240.00Sep 18$9.60$13.40$11.50$9.94 07/06$9.45–$23.35$9.941
$240.00Dec 18$23.20$26.70$24.95$24.00 07/13$21.65–$37.70$24.00151
$240.00Jan 15$25.90$29.50$27.70$25.50 07/06$24.65–$40.15$25.9021
$240.00Oct 16$14.00$17.60$15.80--$15.80–$15.80—$14.0078
$340.00Aug 21$56.40$59.50$57.95$50.50 07/06$44.40–$90.45$56.4062
$340.00Oct 16$67.50$71.80$69.65$58.50 07/24$57.50–$97.15$67.505
$340.00Dec 18$78.50$82.50$80.50$74.95 07/02$69.65–$104.70$78.5010
$340.00Jan 15$82.20$86.40$84.30$92.60 07/17$73.35–$107.35$84.302
$230.00Aug 21$3.00$6.10$4.55$4.00 07/23$3.55–$12.70$4.00345
$230.00Sep 18$7.30$11.30$9.30$11.17 07/16$7.60–$18.55$9.3015
$230.00Oct 16$11.40$14.60$13.00$18.33 07/08$11.20–$23.55$13.0028
$230.00Dec 18$19.70$24.40$22.05$21.50 07/13$18.70–$32.70$21.50162
$230.00Jan 15$22.00$26.50$24.25$28.10 07/07$21.35–$35.35$24.2555
$350.00Aug 21$64.10$67.60$65.85$73.25 07/20$50.20–$99.80$65.855
$350.00Sep 18$69.80$74.20$72.00$83.98 07/17$57.65–$102.60$72.009
$350.00Oct 16$75.00$79.10$77.05$87.45 07/17$63.90–$105.80$77.054
$350.00Dec 18$86.00$89.90$87.95$59.30 06/26$75.80–$112.75$86.0011
$350.00Jan 15$89.20$93.10$91.15$100.00 07/17$79.80–$115.65$91.159
$220.00Aug 21$1.15$4.80$2.97$3.82 07/06$2.93–$9.15$2.9718
$220.00Sep 18$5.50$8.80$7.15$7.01 07/23$6.15–$14.60$7.0118
$220.00Oct 16$8.50$13.00$10.75$12.30 06/09$9.15–$19.25$10.751
$220.00Jan 15$18.60$22.60$20.60$19.81 07/06$18.30–$30.55$19.8132
$220.00Dec 18$16.50$20.50$18.50--$18.50–$18.50—$16.5013
$360.00Aug 21$73.50$76.40$74.95$81.75 07/20$57.25–$109.45$74.958
$360.00Sep 18$78.00$81.80$79.90$92.16 07/17$64.50–$111.70$79.903
$360.00Oct 16$83.00$87.10$85.05$95.40 07/17$70.50–$114.45$85.059
$360.00Dec 18$93.00$97.20$95.10$82.65 07/06$82.55–$120.95$93.001
$360.00Jan 15$96.50$100.20$98.35$105.00 07/20$86.25–$123.50$98.354
$210.00Aug 21$0.70$4.50$2.60$5.10 07/20$2.53–$6.75$2.60110
$210.00Sep 18$3.20$7.00$5.10$4.60 07/23$4.60–$11.10$4.605
$210.00Oct 16$6.30$10.50$8.40$12.49 07/08$7.35–$15.80$8.4054
$210.00Dec 18$13.60$17.50$15.55$15.73 06/05$13.45–$23.75$15.5542
$210.00Jan 15$15.50$19.40$17.45$16.83 07/24$15.55–$26.45$16.8310
$370.00Aug 21$81.90$85.10$83.50$71.80 07/06$64.95–$118.80$81.903
$370.00Dec 18$100.50$104.90$102.70$78.80 06/29$89.15–$129.50$100.505
$370.00Jan 15$104.00$108.00$106.00$75.60 06/17$92.70–$131.85$104.00994
$370.00Oct 16$90.50$95.00$92.75--$92.75–$92.75—$90.503
$200.00Sep 18$2.60$5.80$4.20$3.60 07/23$3.65–$8.55$3.605
$200.00Oct 16$4.50$8.50$6.50$9.00 05/29$5.75–$12.45$6.502
$200.00Dec 18$11.00$15.00$13.00$14.35 06/02$11.25–$19.85$13.004
$200.00Jan 15$12.50$16.70$14.60$14.30 07/24$13.25–$21.90$14.3017
$200.00Aug 21$1.00$4.30$2.65--$2.65–$2.65—$1.001
$380.00Aug 21$90.80$94.00$92.40$76.20 07/14$72.60–$128.50$90.807
$380.00Oct 16$99.00$102.30$100.65$93.48 06/02$84.85–$132.00$99.003
$380.00Dec 18$108.50$112.20$110.35$89.40 07/02$96.30–$138.05$108.501
$380.00Jan 15$111.60$115.80$113.70$90.50 06/29$99.60–$140.35$111.60994
$195.00Sep 18$1.45$5.30$3.38$3.80 07/02$3.25–$7.40$3.381
$195.00Dec 18$9.80$14.00$11.90--$11.90–$11.90—$9.802
$190.00Oct 16$2.95$7.20$5.08$6.48 07/16$4.85–$9.55$5.082
$190.00Dec 18$8.60$13.00$10.80$11.09 06/05$9.30–$16.30$10.8020
$190.00Jan 15$10.40$13.80$12.10$11.73 06/04$11.00–$18.55$11.731
$390.00Aug 21$100.30$103.50$101.90$55.90 06/23$80.80–$138.10$100.301
$390.00Oct 16$107.50$110.60$109.05--$109.05–$109.05—$107.501

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 150
Total Puts 205
Put/Call Ratio 1.37
Net Difference -55

Prior's Put/Call Breakdown

Total Calls 126
Total Puts 26
Put/Call Ratio 0.21
Net Difference 100

Prior 7-Day Put/Call Summary

Total Calls 901
Total Puts 476
Average Put/Call Ratio 0.58
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