Tour v487
AEIS
ADVANCED ENERGY INDS
$296.38 +2.37%
$326.06 (+10.01%)🌙
as of 08/03 06:00 PM
(8/3 14:05) ◀
|
Monday, August 3, 2026 (6:00pm)
January 2026
|
▶ (8/4 18:20)
◀ 8/3 18:00 ▶

Option Volume

Detail
ℹ
Current (08/03) 2,309
Calls: 683 (30%)
Puts: 1,626 (70%)
Prior (07/31) 355
Calls: 150 (42%)
Puts: 205 (58%)
Current vs Prior +550.42%
Calls: +355.33% (Calls)
Puts: +693.17% (Puts)
Prior 7-Day Total 1,465
Calls: 849 (58%)
Puts: 616 (42%)
Prior 7-Day Average 209
Calls: 121 (58%)
Puts: 88 (42%)
Current vs Prior 7-Day Avg +1003.28%
Calls: +463.13%
Puts: +1747.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.95M
Calls: $1.04M (53%)
Puts: $918.2K (47%)
Prior (07/31) $1.06M
Calls: $702.2K (66%)
Puts: $360.4K (34%)
Current vs Prior +83.83%
Calls: +47.42%
Puts: +154.77%
Prior 7-Day Total $5.37M
Calls: $3.61M (67%)
Puts: $1.75M (33%)
Prior 7-Day Average $766.5K
Calls: $516.1K (67%)
Puts: $250.4K (33%)
Current vs Prior 7-Day Avg +154.84%
Calls: +100.60%
Puts: +266.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 2.38
Prior (07/31) 1.37
Current vs Prior +74.20%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +226.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 10,182
Calls: 4,980 (49%)
Puts: 5,202 (51%)
Prior (07/31) 9,881
Calls: 4,861 (49%)
Puts: 5,020 (51%)
Current vs Prior +3.05%
Prior 7-Day Total 30,609
Calls: 15,141 (49%)
Puts: 15,468 (51%)
Prior 7-Day Average 4,372
Calls: 2,163 (49%)
Puts: 2,209 (51%)
Current vs Prior 7-Day Avg +132.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.75% | 23.60%
Prior 18.58% | 24.14%
Current vs Prior -4.49% | -2.24%
Prior 7-Day Avg 19.86% | 25.34%
Current vs 7-Day Avg -10.66% | -6.87%
Prior 7-Day Eod 18.58% | 24.14%
Current vs 7-Day Eod -4.49% | -2.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Prior 9.29% | 6.80%
Calls: 6.85% | 6.65%
Puts: 11.72% | 6.96%
Current vs Prior -31.54% | +2.50%
Prior 7-Day Avg 11.18% | 6.29%
Calls: 10.03% | 4.72%
Puts: 12.35% | 7.87%
Current vs 7-Day Avg -43.13% | +10.74%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 84% vs prior. Dollar volume significantly above 7-day average (155% higher). Unusually high activity with volume up 550% vs prior - elevated interest. Volume explosion - 1005% above 7-day average (2,309 vs avg 209).

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9 of results (avg 7.9%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2160.5064.40$62.456.2%100.8729
$290.00Aug 2127.0028.90$27.956.8%310.59174
$250.00Aug 2152.5056.30$54.407.0%--0.8435
$280.00Aug 2131.6034.70$33.159.4%10.6610
$260.00Aug 2144.5048.90$46.709.4%--0.7861
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2157.9061.60$59.756.2%10.775
$340.00Aug 2149.5053.60$51.558.0%10.7362
$320.00Aug 2135.9039.10$37.508.5%--0.6135
$290.00Aug 2119.3021.20$20.259.4%140.4140

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. 11 found (avg delta 0.70, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2160.5064.40$62.456.2%100.8729
$250.00Aug 2152.5056.30$54.407.0%--0.8435
$260.00Aug 2144.5048.90$46.709.4%--0.7861
$270.00Aug 2137.7042.00$39.8510.8%30.7264
$280.00Aug 2131.6034.70$33.159.4%10.6610
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2157.9061.60$59.756.2%10.775
$340.00Aug 2149.5053.60$51.558.0%10.7362
$320.00Aug 2135.9039.10$37.508.5%--0.6135
$310.00Aug 2129.2032.50$30.8510.7%--0.5570

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 998, top 626)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 217.6010.00$8.8027.3%930.2858
$320.00Aug 2112.5016.90$14.7029.9%860.4045
$350.00Aug 216.008.30$7.1532.2%490.23135
$290.00Aug 2127.0028.90$27.956.8%310.59174
$300.00Aug 2121.2024.70$22.9515.3%300.5323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 214.607.30$5.9545.4%6260.1751
$290.00Aug 2119.3021.20$20.259.4%140.4140
$260.00Aug 218.009.70$8.8519.2%100.2339
$300.00Aug 2123.2026.10$24.6511.8%90.4885
$270.00Aug 219.5013.70$11.6036.2%70.2810

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. 15 found (best R:R 10.11, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.65$8.35$1.655.06$341.65
$320.00$330.00Aug 21$2.60$7.40$2.602.85$322.60
$310.00$320.00Aug 21$3.15$6.85$3.152.17$313.15
$330.00$340.00Aug 21$3.30$6.70$3.302.03$333.30
$290.00$300.00Aug 21$5.00$5.00$5.001.00$295.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.90$9.10$0.9010.11$249.10
$270.00$260.00Aug 21$2.75$7.25$2.752.64$267.25
$260.00$250.00Aug 21$2.90$7.10$2.902.45$257.10
$280.00$270.00Aug 21$3.75$6.25$3.751.67$276.25
$300.00$290.00Aug 21$4.40$5.60$4.401.27$295.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 4.56, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$8.05$8.05$1.954.13$248.05
$250.00$260.00Aug 21$7.70$7.70$2.303.35$257.70
$260.00$270.00Aug 21$6.85$6.85$3.152.17$266.85
$270.00$280.00Aug 21$6.70$6.70$3.302.03$276.70
$280.00$290.00Aug 21$5.20$5.20$4.801.08$285.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$8.20$8.20$1.804.56$341.80
$340.00$320.00Aug 21$14.05$14.05$5.952.36$325.95
$320.00$310.00Aug 21$6.65$6.65$3.351.99$313.35
$310.00$300.00Aug 21$6.20$6.20$3.801.63$303.80
$290.00$280.00Aug 21$4.90$4.90$5.100.96$285.10

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. 11 found (cheapest 16.06% of stock, avg 18.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$22.95$24.65$47.60$252.40$347.6016.06%
$290.00Aug 21$27.95$20.25$48.20$241.80$338.2016.26%
$280.00Aug 21$33.15$15.35$48.50$231.50$328.5016.36%
$310.00Aug 21$17.85$30.85$48.70$261.30$358.7016.43%
$270.00Aug 21$39.85$11.60$51.45$218.55$321.4517.36%
$320.00Aug 21$14.70$37.50$52.20$267.80$372.2017.61%
$260.00Aug 21$46.70$8.85$55.55$204.45$315.5518.74%
$250.00Aug 21$54.40$5.95$60.35$189.65$310.3520.36%
$340.00Aug 21$8.80$51.55$60.35$279.65$400.3520.36%
$350.00Aug 21$7.15$59.75$66.90$283.10$416.9022.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.40% of stock, avg 9.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$7.15$8.85$16.00$244.00$366.00
$340.00$260.00Aug 21$8.80$8.85$17.65$242.35$357.65
$350.00$270.00Aug 21$7.15$11.60$18.75$251.25$368.75
$340.00$270.00Aug 21$8.80$11.60$20.40$249.60$360.40
$330.00$260.00Aug 21$12.10$8.85$20.95$239.05$350.95
$350.00$280.00Aug 21$7.15$15.35$22.50$257.50$372.50
$320.00$260.00Aug 21$14.70$8.85$23.55$236.45$343.55
$330.00$270.00Aug 21$12.10$11.60$23.70$246.30$353.70
$340.00$280.00Aug 21$8.80$15.35$24.15$255.85$364.15
$320.00$270.00Aug 21$14.70$11.60$26.30$243.70$346.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 24.00, avg credit $7.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Aug 21$9.60$0.4024.00$250.40$279.60
300/310330/340Aug 21$9.50$0.5019.00$300.50$339.50
270/280300/310Aug 21$8.85$1.157.70$271.15$308.85
300/310320/330Aug 21$8.80$1.207.33$301.20$328.80
270/280290/300Aug 21$8.75$1.257.00$271.25$298.75
280/290330/340Aug 21$8.20$1.804.56$281.80$338.20
250/260280/290Aug 21$8.10$1.904.26$251.90$288.10
280/290310/320Aug 21$8.05$1.954.13$281.95$318.05
250/260300/310Aug 21$8.00$2.004.00$252.00$308.00
260/270280/290Aug 21$7.95$2.053.88$262.05$287.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.15$9.8565.67
$280.00$290.00$300.00Aug 21$0.20$9.8049.00
$240.00$250.00$260.00Aug 21$0.35$9.6527.57
$310.00$320.00$330.00Aug 21$0.55$9.4517.18
$250.00$260.00$270.00Aug 21$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.45$9.5521.22
$260.00$270.00$280.00Aug 21$1.00$9.009.00
$270.00$280.00$290.00Aug 21$1.15$8.857.70
$290.00$300.00$310.00Aug 21$1.80$8.204.56
$240.00$250.00$260.00Aug 21$2.00$8.004.00

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 $-3.05, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$5.50$4.50
$340.00$350.001:2Aug 21-$5.50$4.50
$320.00$330.001:2Aug 21-$9.50$0.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$3.05$6.95
$250.00$240.001:2Aug 21-$4.15$5.85
$270.00$260.001:2Aug 21-$6.10$3.90
$280.00$270.001:2Aug 21-$7.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.15%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$21.200.531.2%7.15%8.37%3023
$310.00Aug 21$16.200.464.6%5.47%10.06%9173
$320.00Aug 21$12.500.408.0%4.22%12.19%8645
$330.00Aug 21$11.100.3411.3%3.75%15.09%816
$340.00Aug 21$7.600.2814.7%2.56%17.28%9358
$350.00Aug 21$6.000.2318.1%2.02%20.12%49135

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 290 vol/day, 181 traded recently)

AEIS averages only 290 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 $86.10 on 07/29 (now $116.50/$119.90) — try a limit near $116.50. Also watch the $200.00 12-18 call last traded $104.00 on 07/27 (now $109.50/$114.10) — try a limit near $109.50; the $195.00 08-21 call last traded $69.50 on 07/29 (now $101.40/$105.80) — try a limit near $101.40. Most tradeable put: the $360.00 01-15 put last traded $118.50 on 07/29 (now $92.00/$95.00) — try a limit near $93.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$21.20$24.70$22.95$20.22 07/31$8.30–$41.00$21.2023
$300.00Sep 18$30.00$33.80$31.90$30.22 07/31$14.15–$49.15$30.225
$300.00Oct 16$37.50$40.90$39.20$34.56 07/31$19.90–$56.05$37.5019
$300.00Dec 18$51.00$54.60$52.80$40.20 07/28$31.00–$69.70$51.00103
$300.00Jan 15$55.60$58.70$57.15$63.15 07/15$35.05–$74.10$57.152
$290.00Aug 21$27.00$28.90$27.95$25.07 07/31$10.40–$46.85$27.00174
$290.00Sep 18$34.70$38.50$36.60$99.00 06/15$17.00–$55.10$36.601
$290.00Oct 16$41.80$45.80$43.80$54.00 07/14$22.90–$61.45$43.804
$290.00Dec 18$55.00$59.20$57.10--$33.95–$74.70$55.00159
$290.00Jan 15$60.00$63.10$61.55$48.15 07/30$38.20–$78.80$60.007
$310.00Aug 21$16.20$19.50$17.85$16.90 07/31$6.50–$36.15$16.90173
$310.00Sep 18$25.30$29.20$27.25$27.30 07/31$12.35–$44.10$27.256
$310.00Oct 16$33.00$37.00$35.00$46.70 07/24$17.50–$51.25$35.0012
$310.00Dec 18$46.80$50.40$48.60$63.50 07/02$28.30–$64.95$48.606
$310.00Jan 15$51.50$55.40$53.45$60.00 07/21$32.00–$69.25$53.4513
$280.00Aug 21$31.60$34.70$33.15$31.80 07/31$13.10–$52.95$31.8010
$280.00Oct 16$47.50$51.30$49.40$37.00 07/28$25.85–$66.95$47.502
$280.00Dec 18$60.10$65.00$62.55$57.40 07/17$37.30–$79.45$60.1023
$280.00Jan 15$64.50$68.00$66.25$62.50 07/31$41.05–$84.10$64.5062
$320.00Aug 21$12.50$16.90$14.70$14.60 07/31$5.20–$31.25$14.6045
$320.00Sep 18$21.50$25.60$23.55$45.20 07/06$9.95–$39.30$23.551
$320.00Oct 16$29.20$34.00$31.60$42.10 07/24$15.45–$46.55$31.6030
$320.00Dec 18$43.00$46.70$44.85$52.80 07/14$25.80–$60.60$44.85180
$320.00Jan 15$47.50$50.90$49.20$62.70 07/02$29.65–$65.10$49.203
$270.00Aug 21$37.70$42.00$39.85$39.20 07/31$15.85–$60.45$39.2064
$270.00Oct 16$53.00$56.90$54.95--$29.50–$73.20$53.002
$270.00Dec 18$65.10$70.00$67.55$95.00 06/03$40.85–$85.10$67.5511
$270.00Jan 15$69.50$73.30$71.40$55.90 07/28$44.55–$89.55$69.50170
$330.00Aug 21$11.10$13.10$12.10$11.70 07/31$4.18–$26.90$11.7016
$330.00Sep 18$18.10$23.00$20.55$18.00 07/27$8.30–$34.90$18.1021
$330.00Oct 16$25.60$30.50$28.05$19.86 07/28$13.70–$42.40$25.6035
$330.00Dec 18$39.50$42.90$41.20$52.84 07/15$23.40–$56.55$41.2022
$330.00Jan 15$44.00$46.80$45.40$45.20 07/08$27.45–$61.05$45.206
$260.00Aug 21$44.50$48.90$46.70$43.80 07/17$20.25–$67.20$44.5061
$260.00Dec 18$70.50$75.00$72.75$101.00 06/04$44.85–$91.10$72.75110
$260.00Jan 15$74.50$79.10$76.80$87.60 07/14$48.55–$95.20$76.803
$260.00Dec 17$112.50$117.50$115.00$98.50 07/30$83.00–$115.00$112.501
$340.00Aug 21$7.60$10.00$8.80$9.41 07/31$3.30–$22.55$8.8058
$340.00Sep 18$15.70$19.20$17.45$15.50 07/31$7.15–$31.25$15.701
$340.00Oct 16$22.50$27.00$24.75$33.50 07/24$11.90–$38.45$24.7528
$340.00Dec 18$36.10$41.00$38.55$49.17 07/15$21.50–$52.60$38.5514
$340.00Jan 15$40.80$44.50$42.65$41.20 07/20$24.95–$57.10$41.204
$250.00Aug 21$52.50$56.30$54.40$47.20 07/20$24.50–$75.10$52.5035
$250.00Sep 18$59.00$63.20$61.10$53.00 07/20$31.50–$81.50$59.0035
$250.00Oct 16$64.60$69.50$67.05$113.36 06/29$37.80–$86.55$67.057
$250.00Dec 18$76.30$80.40$78.35$76.00 07/31$49.00–$97.15$76.3049
$250.00Jan 15$80.00$84.90$82.45$125.00 06/12$52.55–$101.25$82.451
$350.00Aug 21$6.00$8.30$7.15$7.55 07/31$2.53–$19.75$7.15135
$350.00Sep 18$12.80$16.70$14.75$13.68 07/31$6.40–$27.70$13.6823
$350.00Oct 16$19.50$24.50$22.00$31.30 07/24$10.20–$35.00$22.0015
$350.00Dec 18$33.10$38.00$35.55$65.50 07/02$19.50–$49.00$35.5523
$350.00Jan 15$38.00$41.30$39.65$41.55 07/08$23.20–$53.85$39.652
$240.00Aug 21$60.50$64.40$62.45$51.80 07/17$29.85–$83.45$60.5029
$240.00Oct 16$71.50$76.00$73.75$75.10 07/31$42.65–$93.40$73.7537
$240.00Dec 18$82.10$87.00$84.55$165.91 06/22$53.70–$103.60$84.555
$360.00Aug 21$3.90$7.40$5.65$5.80 07/31$3.30–$16.60$5.6511
$360.00Sep 18$11.00$14.50$12.75$11.45 07/31$5.45–$24.60$11.4529
$360.00Oct 16$17.30$20.50$18.90$14.40 07/28$9.25–$31.50$17.3035
$360.00Dec 18$30.50$35.40$32.95$26.63 07/28$17.90–$45.25$30.507
$360.00Jan 15$34.80$37.70$36.25$34.98 07/27$21.60–$50.10$34.982
$230.00Dec 18$88.50$93.30$90.90$139.30 06/26$58.55–$110.50$90.906
$370.00Aug 21$4.00$6.80$5.40$5.03 07/27$2.38–$14.05$5.0333
$370.00Sep 18$8.50$13.00$10.75$20.56 07/22$4.45–$21.60$10.752
$370.00Oct 16$15.00$18.60$16.80$24.60 07/24$8.10–$28.40$16.8017
$370.00Dec 18$27.60$32.50$30.05$34.00 07/21$16.30–$42.40$30.056
$370.00Jan 15$32.00$36.90$34.45$32.53 07/27$19.80–$47.30$32.537
$220.00Aug 21$78.10$82.00$80.05$83.62 07/13$42.60–$101.40$80.051
$220.00Oct 16$86.00$90.50$88.25$154.00 06/23$53.70–$108.80$88.252
$220.00Dec 18$95.10$100.00$97.55$160.30 06/23$64.30–$117.30$97.5520
$220.00Jun 17$115.00$120.00$117.50$100.00 07/30$83.25–$117.50$115.001
$380.00Aug 21$2.15$5.60$3.88$8.50 07/24$2.30–$12.00$3.889
$380.00Sep 18$7.00$10.50$8.75$8.90 07/31$4.05–$19.05$8.7513
$380.00Oct 16$13.00$16.30$14.65$22.80 07/24$6.80–$25.85$14.6516
$380.00Dec 18$25.50$28.60$27.05$26.76 07/20$14.90–$39.45$26.76110
$380.00Jan 15$29.80$32.50$31.15$62.90 06/26$17.95–$44.05$31.1511
$210.00Oct 16$94.00$98.50$96.25$114.42 07/09$60.25–$117.25$96.254
$210.00Dec 18$102.10$107.00$104.55$84.00 07/30$69.60–$124.75$102.1066
$390.00Aug 21$1.75$3.80$2.78$2.60 07/31$2.45–$10.10$2.605
$390.00Sep 18$6.20$9.80$8.00$17.00 07/09$3.13–$16.60$8.001
$390.00Oct 16$11.40$14.00$12.70$12.93 07/31$5.95–$23.35$12.7077
$390.00Dec 18$23.50$26.90$25.20$36.50 06/05$13.50–$36.80$25.2055
$390.00Jan 15$27.50$30.90$29.20$31.10 07/08$16.70–$41.40$29.204
$200.00Aug 21$96.50$101.00$98.75$63.10 07/29$57.70–$119.90$96.5051
$200.00Sep 18$99.00$103.80$101.40$140.00 07/02$62.25–$122.90$101.401
$200.00Oct 16$102.10$107.00$104.55$112.00 07/24$66.85–$125.95$104.551
$200.00Dec 18$109.50$114.10$111.80$104.00 07/27$75.40–$132.30$109.506
$200.00Jan 15$112.10$117.00$114.55--$78.40–$134.95$112.101
$195.00Aug 21$101.40$105.80$103.60$69.50 07/29$61.80–$124.85$101.401
$195.00Sep 18$103.60$108.50$106.05$73.60 07/29$65.90–$127.40$103.601
$195.00Oct 16$106.50$111.10$108.80--$70.50–$130.10$106.502
$195.00Dec 18$113.10$118.00$115.55--$78.75–$136.25$113.102
$195.00Jan 15$116.50$119.90$118.20$86.10 07/29$81.50–$138.55$116.502
$400.00Aug 21$0.05$2.30$1.17$8.40 07/23$1.17–$8.75$1.17235
$400.00Sep 18$4.50$8.60$6.55$5.70 07/31$2.95–$14.75$5.704
$400.00Oct 16$9.50$14.00$11.75$7.36 07/30$5.25–$20.90$9.5063
$400.00Dec 18$21.50$24.10$22.80--$22.80–$22.80—$21.5014
$400.00Jan 15$25.50$28.10$26.80--$26.80–$26.80—$25.50115
$400.00Jun 17$47.50$51.50$49.50--$49.50–$49.50—$47.501
$190.00Sep 18$108.10$113.00$110.55$184.50 06/23$69.75–$131.85$110.551
$190.00Dec 18$117.10$122.00$119.55--$82.20–$140.30$117.106
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$23.20$26.10$24.65$26.70 07/31$22.40–$55.05$24.6585
$300.00Sep 18$31.30$35.40$33.35$44.20 07/17$29.50–$60.25$33.355
$300.00Oct 16$38.00$40.80$39.40$44.76 07/21$35.40–$65.20$39.40185
$300.00Dec 18$49.50$53.50$51.50$35.18 06/30$47.05–$74.65$49.50222
$300.00Jan 15$53.10$56.20$54.65$65.80 07/17$50.65–$77.55$54.654
$290.00Aug 21$19.30$21.20$20.25$21.60 07/31$18.05–$46.95$20.2540
$290.00Sep 18$27.00$30.40$28.70$37.61 07/20$25.10–$52.95$28.703
$290.00Oct 16$32.50$35.60$34.05$35.40 07/09$30.65–$58.15$34.0524
$290.00Dec 18$44.00$47.40$45.70$49.76 07/21$41.85–$67.70$45.7027
$290.00Jan 15$47.60$50.90$49.25$61.97 07/29$45.30–$70.70$49.258
$290.00Jun 17$64.50$69.50$67.00$69.25 07/31$67.00–$84.25$67.001
$310.00Aug 21$29.20$32.50$30.85$33.60 07/31$27.10–$63.50$30.8570
$310.00Sep 18$36.80$41.00$38.90$42.90 07/15$33.90–$68.25$38.901
$310.00Oct 16$43.50$48.40$45.95$42.20 07/24$40.25–$72.70$43.509
$310.00Dec 18$55.50$59.20$57.35$71.65 07/28$52.35–$81.85$57.352
$310.00Jan 15$59.10$62.10$60.60$68.20 07/27$55.40–$84.75$60.6015
$280.00Aug 21$14.10$16.60$15.35$16.90 07/31$14.40–$39.60$15.3524
$280.00Sep 18$21.90$25.80$23.85$24.70 07/31$20.90–$46.05$23.856
$280.00Oct 16$28.00$30.90$29.45$30.80 07/09$26.65–$51.50$29.4513
$280.00Dec 18$38.50$43.40$40.95$49.85 07/20$37.35–$60.65$40.9531
$280.00Jan 15$42.00$45.20$43.60$50.40 07/27$40.65–$64.10$43.607
$280.00Jun 17$59.00$64.00$61.50$75.75 07/29$61.50–$77.75$61.50--
$320.00Aug 21$35.90$39.10$37.50$33.30 07/24$32.55–$71.50$35.9035
$320.00Oct 16$49.50$54.40$51.95$47.10 07/24$45.80–$80.40$49.5018
$320.00Dec 18$61.50$64.60$63.05$74.90 07/17$57.35–$89.15$63.05105
$320.00Jan 15$65.00$68.20$66.60$77.30 07/20$60.90–$91.85$66.602
$270.00Aug 21$9.50$13.70$11.60$12.50 07/31$11.35–$33.05$11.6010
$270.00Sep 18$17.80$21.70$19.75$21.90 07/31$17.50–$39.25$19.752
$270.00Oct 16$23.20$26.30$24.75$44.00 07/29$22.70–$45.00$24.7542
$270.00Dec 18$34.00$38.90$36.45$45.90 07/17$33.00–$54.65$36.4564
$270.00Jan 15$37.50$40.20$38.85$27.73 07/01$36.20–$57.30$37.507
$270.00Jun 17$53.50$58.50$56.00$65.27 07/28$56.00–$71.00$56.001
$330.00Aug 21$42.00$46.20$44.10$37.00 07/23$38.25–$81.00$42.005
$330.00Oct 16$56.00$60.90$58.45$52.80 07/24$51.40–$88.65$56.0014
$330.00Dec 18$67.50$72.00$69.75$81.60 07/17$63.75–$96.80$69.756
$330.00Jan 15$71.50$74.40$72.95$49.40 06/22$67.25–$99.70$71.502
$260.00Aug 21$8.00$9.70$8.85$11.10 07/31$8.75–$26.80$8.8539
$260.00Sep 18$14.30$18.00$16.15$18.60 07/31$14.50–$33.25$16.1562
$260.00Oct 16$19.00$23.90$21.45$23.40 07/14$19.25–$38.95$21.4513
$260.00Dec 18$29.50$34.40$31.95$40.80 07/17$28.70–$48.65$31.95101
$260.00Jan 15$32.50$37.00$34.75$44.80 07/28$32.15–$51.45$34.7513
$260.00Jun 17$48.50$53.50$51.00$59.42 07/29$51.00–$65.25$51.001
$260.00Dec 17$62.00$66.50$64.25$66.50 07/31$64.25–$76.50$64.251
$340.00Aug 21$49.50$53.60$51.55$90.90 07/29$44.40–$90.45$51.5562
$340.00Oct 16$63.00$67.60$65.30$99.60 07/29$57.50–$97.15$65.305
$340.00Dec 18$74.50$79.40$76.95$74.95 07/02$69.65–$104.70$74.9510
$340.00Jan 15$78.00$81.30$79.65$92.60 07/17$73.35–$107.35$79.652
$250.00Aug 21$4.60$7.30$5.95$7.14 07/31$5.95–$21.05$5.9551
$250.00Sep 18$11.00$14.90$12.95$8.50 06/26$11.95–$27.70$11.002
$250.00Oct 16$15.70$20.50$18.10$20.70 07/15$16.25–$33.30$18.1016
$250.00Dec 18$25.10$30.00$27.55$22.60 07/02$25.10–$42.75$25.1021
$250.00Jan 15$28.10$33.00$30.55$29.11 07/06$28.25–$45.65$29.1132
$350.00Aug 21$57.90$61.60$59.75$73.25 07/20$50.20–$99.80$59.755
$350.00Sep 18$64.50$68.00$66.25$101.50 07/29$57.65–$102.60$66.259
$350.00Oct 16$70.00$74.90$72.45$87.45 07/17$63.90–$105.80$72.454
$350.00Dec 18$81.50$86.40$83.95$90.30 07/27$75.80–$112.75$83.9511
$350.00Jan 15$85.00$88.50$86.75$100.00 07/17$79.80–$115.65$86.759
$240.00Aug 21$3.30$6.80$5.05$6.20 07/31$5.05–$16.55$5.05127
$240.00Sep 18$8.30$12.20$10.25$9.94 07/06$9.45–$23.35$9.941
$240.00Oct 16$12.20$17.00$14.60--$13.65–$28.05$12.2078
$240.00Dec 18$21.50$26.40$23.95$24.00 07/13$21.65–$37.70$23.95151
$240.00Jan 15$24.00$28.90$26.45$40.47 07/29$24.65–$40.15$26.4521
$360.00Aug 21$66.30$70.00$68.15$112.10 07/29$57.25–$109.45$68.158
$360.00Sep 18$72.40$75.70$74.05$92.16 07/17$64.50–$111.70$74.053
$360.00Oct 16$77.60$80.90$79.25$117.00 07/29$70.50–$114.45$79.259
$360.00Dec 18$88.50$93.40$90.95$82.65 07/06$82.55–$120.95$88.501
$360.00Jan 15$92.00$95.00$93.50$118.50 07/29$86.25–$123.50$93.504
$230.00Aug 21$3.10$5.00$4.05$4.40 07/31$3.55–$12.70$4.05344
$230.00Sep 18$5.20$10.00$7.60$16.53 07/29$7.60–$18.55$7.6015
$230.00Oct 16$9.90$14.50$12.20$18.33 07/08$11.20–$23.55$12.2028
$230.00Dec 18$17.50$22.50$20.00$21.50 07/13$18.70–$32.70$20.00162
$230.00Jan 15$20.50$25.40$22.95$28.10 07/07$21.35–$35.35$22.9555
$370.00Aug 21$74.50$79.10$76.80$85.57 07/27$64.95–$118.80$76.803
$370.00Oct 16$85.50$89.20$87.35--$77.50–$123.35$85.503
$370.00Dec 18$96.00$100.90$98.45$78.80 06/29$89.15–$129.50$96.005
$370.00Jan 15$99.00$103.90$101.45$75.60 06/17$92.70–$131.85$99.00994
$220.00Aug 21$1.15$4.40$2.78$9.60 07/29$2.78–$9.15$2.7818
$220.00Sep 18$3.80$8.00$5.90$9.68 07/30$5.90–$14.60$5.9018
$220.00Oct 16$7.10$12.00$9.55$12.30 06/09$9.15–$19.25$9.551
$220.00Dec 18$14.50$19.50$17.00--$15.85–$28.20$14.5013
$220.00Jan 15$17.10$22.00$19.55$22.40 07/27$18.30–$30.55$19.5532
$380.00Aug 21$83.60$87.80$85.70$94.62 07/27$72.60–$128.50$85.707
$380.00Oct 16$93.50$96.80$95.15--$84.85–$132.00$93.503
$380.00Dec 18$103.50$106.90$105.20$89.40 07/02$96.30–$138.05$103.501
$380.00Jan 15$106.50$110.00$108.25$90.50 06/29$99.60–$140.35$106.50994
$210.00Aug 21$1.15$4.00$2.58$7.80 07/29$2.53–$6.75$2.58110
$210.00Sep 18$2.10$6.40$4.25$4.60 07/23$4.25–$11.10$4.255
$210.00Oct 16$6.30$10.00$8.15$12.49 07/08$7.35–$15.80$8.1554
$210.00Dec 18$11.50$16.40$13.95$15.73 06/05$13.45–$23.75$13.9542
$210.00Jan 15$14.00$18.90$16.45$16.83 07/24$15.55–$26.45$16.4510
$390.00Aug 21$93.00$97.00$95.00--$95.00–$95.00—$93.001
$390.00Oct 16$101.50$106.40$103.95--$103.95–$103.95—$101.501
$200.00Aug 21$0.05$1.00$0.53$4.80 07/29$0.53–$4.70$0.531
$200.00Sep 18$1.10$4.90$3.00$4.00 07/31$3.00–$8.55$3.005
$200.00Oct 16$3.60$8.00$5.80--$5.75–$12.45$3.602
$200.00Dec 18$9.30$14.00$11.65--$11.25–$19.85$9.304
$200.00Jan 15$11.00$15.90$13.45$14.30 07/24$13.25–$21.90$13.4517
$195.00Sep 18$0.50$5.40$2.95$3.80 07/02$2.95–$7.40$2.951
$195.00Dec 18$8.20$13.00$10.60--$10.25–$18.15$8.202
$400.00Aug 21$102.90$106.40$104.65--$104.65–$104.65—$102.9050

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 683
Total Puts 1,626
Put/Call Ratio 2.38
Net Difference -943

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 849
Total Puts 616
Average Put/Call Ratio 0.73
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