Tour v490
AEIS
ADVANCED ENERGY INDS
$341.39 +15.19%
$345.83 (+1.30%)🌙
as of 08/04 06:20 PM
(8/3 18:00) ◀
|
Tuesday, August 4, 2026 (6:20pm)
January 2026
|
▶ (8/5 18:23)
◀ 8/4 18:20 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,040
Calls: 1,066 (52%)
Puts: 974 (48%)
Prior (08/03) 2,309
Calls: 683 (30%)
Puts: 1,626 (70%)
Current vs Prior -11.65%
Calls: +56.08% (Calls)
Puts: -40.10% (Puts)
Prior 7-Day Total 3,611
Calls: 1,457 (40%)
Puts: 2,154 (60%)
Prior 7-Day Average 515
Calls: 208 (40%)
Puts: 307 (60%)
Current vs Prior 7-Day Avg +295.46%
Calls: +412.15%
Puts: +216.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.73M
Calls: $2.42M (65%)
Puts: $1.31M (35%)
Prior (08/03) $1.95M
Calls: $1.04M (53%)
Puts: $918.2K (47%)
Current vs Prior +90.82%
Calls: +133.91%
Puts: +42.25%
Prior 7-Day Total $7.04M
Calls: $4.50M (64%)
Puts: $2.54M (36%)
Prior 7-Day Average $1.01M
Calls: $642.6K (64%)
Puts: $363.1K (36%)
Current vs Prior 7-Day Avg +270.67%
Calls: +276.85%
Puts: +259.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.91
Prior (08/03) 2.38
Current vs Prior -61.62%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +1.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 3,623
Calls: 1,821 (50%)
Puts: 1,802 (50%)
Prior (08/03) 10,182
Calls: 4,980 (49%)
Puts: 5,202 (51%)
Current vs Prior -64.42%
Prior 7-Day Total 31,649
Calls: 15,746 (50%)
Puts: 15,903 (50%)
Prior 7-Day Average 4,521
Calls: 2,249 (50%)
Puts: 2,271 (50%)
Current vs Prior 7-Day Avg -19.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.27% | 20.99%
Prior 17.75% | 23.60%
Current vs Prior -19.62% | -11.07%
Prior 7-Day Avg 19.40% | 24.99%
Current vs 7-Day Avg -26.48% | -16.03%
Prior 7-Day Eod 17.75% | 23.60%
Current vs 7-Day Eod -19.62% | -11.07%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Prior 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.45% | 6.40%
Calls: 9.38% | 5.15%
Puts: 11.53% | 7.66%
Current vs 7-Day Avg -39.14% | +8.86%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.42M). Elevated premium activity with dollar volume up 91% vs prior. Dollar volume significantly above 7-day average (271% higher). Volume explosion - 296% above 7-day average (2,040 vs avg 515).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 10 of results (avg 7.3%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2164.4067.50$65.954.7%20.8810
$300.00Sep 1856.6059.50$58.055.0%30.748
$290.00Aug 2155.2058.30$56.755.5%230.86191
$310.00Aug 2139.9042.70$41.306.8%110.76181
$300.00Aug 2147.0050.70$48.857.6%140.8227
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2152.2055.90$54.056.8%10.79--
$380.00Aug 2144.5048.30$46.408.2%20.72--
$360.00Sep 1841.0045.00$43.009.3%20.543

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. 16 found (avg delta 0.67, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2164.4067.50$65.954.7%20.8810
$290.00Aug 2155.2058.30$56.755.5%230.86191
$300.00Aug 2147.0050.70$48.857.6%140.8227
$310.00Aug 2139.9042.70$41.306.8%110.76181
$300.00Sep 1856.6059.50$58.055.0%30.748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2152.2055.90$54.056.8%10.79--
$380.00Aug 2144.5048.30$46.408.2%20.72--
$360.00Aug 2130.6033.90$32.2510.2%580.609
$360.00Sep 1841.0045.00$43.009.3%20.543
$350.00Aug 2124.3027.70$26.0013.1%40.53--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 804, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2116.3019.90$18.1019.9%860.47170
$400.00Aug 212.705.40$4.0566.7%580.16214
$370.00Aug 219.6012.50$11.0526.2%360.3437
$360.00Aug 2112.3016.00$14.1526.1%350.4013
$380.00Aug 218.009.70$8.8519.2%300.289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2110.3012.90$11.6022.4%1050.3135
$310.00Aug 217.0010.00$8.5035.3%810.2470
$360.00Aug 2130.6033.90$32.2510.2%580.609
$330.00Aug 2114.3016.70$15.5015.5%520.385
$340.00Sep 1829.8033.80$31.8012.6%300.45--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 5.4%, max 9.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1872.7%67.8%7.2%1340
$300.00Aug 21Sep 1874.1%69.5%6.6%1735
$340.00Aug 21Sep 1872.2%68.3%5.7%45108
$380.00Aug 21Sep 1874.5%70.5%5.6%3622
$370.00Aug 21Sep 1873.1%71.0%3.0%4139
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1876.6%69.8%9.8%3045
$310.00Aug 21Sep 1874.0%68.9%7.3%8470
$320.00Aug 21Sep 1873.1%68.2%7.2%11035
$300.00Aug 21Sep 1874.1%69.5%6.6%65
$340.00Aug 21Sep 1872.2%68.3%5.7%3262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 5.37, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Aug 21$1.70$8.30$1.704.88$391.70
$370.00$380.00Aug 21$2.20$7.80$2.203.55$372.20
$380.00$400.00Sep 18$5.35$14.65$5.352.74$385.35
$360.00$370.00Aug 21$3.10$6.90$3.102.23$363.10
$380.00$390.00Aug 21$3.10$6.90$3.102.23$383.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$1.57$8.43$1.575.37$298.43
$310.00$300.00Aug 21$2.60$7.40$2.602.85$307.40
$300.00$290.00Sep 18$3.05$6.95$3.052.28$296.95
$320.00$310.00Aug 21$3.10$6.90$3.102.23$316.90
$310.00$300.00Sep 18$3.45$6.55$3.451.90$306.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 11.50, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$9.20$9.20$0.8011.50$289.20
$290.00$300.00Aug 21$7.90$7.90$2.103.76$297.90
$300.00$310.00Aug 21$7.55$7.55$2.453.08$307.55
$310.00$320.00Aug 21$7.05$7.05$2.952.39$317.05
$320.00$330.00Aug 21$6.35$6.35$3.651.74$326.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Aug 21$7.65$7.65$2.353.26$382.35
$380.00$360.00Aug 21$14.15$14.15$5.852.42$365.85
$360.00$350.00Aug 21$6.25$6.25$3.751.67$353.75
$360.00$350.00Sep 18$6.05$6.05$3.951.53$353.95
$350.00$340.00Aug 21$5.85$5.85$4.151.41$344.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $10.62, cheapest $7.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$9.2074.1%69.5%
$400.00Aug 21Sep 18$10.0568.7%69.9%
$380.00Aug 21Sep 18$10.6074.5%70.5%
$370.00Aug 21Sep 18$11.7073.1%71.0%
$330.00Aug 21Sep 18$11.9072.7%67.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$7.2776.6%69.8%
$300.00Aug 21Sep 18$8.7574.1%69.5%
$310.00Aug 21Sep 18$9.6074.0%68.9%
$320.00Aug 21Sep 18$10.3573.1%68.2%
$360.00Aug 21Sep 18$10.7573.1%71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 12.55% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$22.70$20.15$42.85$297.15$382.8512.55%
$330.00Aug 21$27.90$15.50$43.40$286.60$373.4012.71%
$350.00Aug 21$18.10$26.00$44.10$305.90$394.1012.92%
$320.00Aug 21$34.25$11.60$45.85$274.15$365.8513.43%
$360.00Aug 21$14.15$32.25$46.40$313.60$406.4013.59%
$310.00Aug 21$41.30$8.50$49.80$260.20$359.8014.59%
$300.00Aug 21$48.85$5.90$54.75$245.25$354.7516.04%
$380.00Aug 21$8.85$46.40$55.25$324.75$435.2516.18%
$390.00Aug 21$5.75$54.05$59.80$330.20$449.8017.52%
$290.00Aug 21$56.75$4.33$61.08$228.92$351.0817.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 3.41% of stock, avg 9.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$300.00Aug 21$5.75$5.90$11.65$288.35$401.65
$390.00$310.00Aug 21$5.75$8.50$14.25$295.75$404.25
$380.00$300.00Aug 21$8.85$5.90$14.75$285.25$394.75
$370.00$300.00Aug 21$11.05$5.90$16.95$283.05$386.95
$380.00$310.00Aug 21$8.85$8.50$17.35$292.65$397.35
$390.00$320.00Aug 21$5.75$11.60$17.35$302.65$407.35
$370.00$310.00Aug 21$11.05$8.50$19.55$290.45$389.55
$360.00$300.00Aug 21$14.15$5.90$20.05$279.95$380.05
$380.00$320.00Aug 21$8.85$11.60$20.45$299.55$400.45
$390.00$330.00Aug 21$5.75$15.50$21.25$308.75$411.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 14.38, avg credit $8.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Sep 18$9.35$0.6514.38$350.65$379.35
300/310320/330Aug 21$8.95$1.058.52$301.05$328.95
340/350360/370Aug 21$8.95$1.058.52$341.05$368.95
310/320330/340Sep 18$8.95$1.058.52$311.05$338.95
340/350360/370Sep 18$8.75$1.257.00$341.25$368.75
290/300310/320Aug 21$8.62$1.386.25$291.38$318.62
330/340350/360Aug 21$8.60$1.406.14$331.40$358.60
300/310330/340Sep 18$8.55$1.455.90$301.45$338.55
320/330340/350Aug 21$8.50$1.505.67$321.50$348.50
350/360370/380Aug 21$8.45$1.555.45$351.55$378.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Sep 18$0.05$9.95199.00
$360.00$370.00$380.00Sep 18$0.30$9.7032.33
$290.00$300.00$310.00Aug 21$0.35$9.6527.57
$300.00$310.00$320.00Aug 21$0.50$9.5019.00
$350.00$360.00$370.00Sep 18$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.40$9.6024.00
$290.00$300.00$310.00Sep 18$0.40$9.6024.00
$300.00$310.00$320.00Sep 18$0.40$9.6024.00
$300.00$310.00$320.00Aug 21$0.50$9.5019.00
$320.00$330.00$340.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-8.75, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Sep 18-$8.75$11.25
$300.00$330.001:2Sep 18-$21.55$8.45
$390.00$400.001:2Aug 21-$2.35$7.65
$380.00$390.001:2Aug 21-$2.65$7.35
$370.00$380.001:2Aug 21-$6.65$3.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Sep 18-$12.10$7.90
$300.00$290.001:2Aug 21-$2.76$7.24
$310.00$300.001:2Aug 21-$3.30$6.70
$290.00$280.001:2Aug 21-$4.17$5.83
$320.00$310.001:2Aug 21-$5.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 8.35%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$28.500.512.5%8.35%10.87%1--
$360.00Sep 18$24.700.475.5%7.24%12.69%229
$370.00Sep 18$21.000.428.4%6.15%14.53%52
$380.00Sep 18$17.500.3811.3%5.13%16.44%613
$350.00Aug 21$16.300.472.5%4.77%7.30%86170
$360.00Aug 21$12.300.405.5%3.60%9.05%3513
$400.00Sep 18$12.000.3017.2%3.52%20.68%25
$370.00Aug 21$9.600.348.4%2.81%11.19%3637
$380.00Aug 21$8.000.2811.3%2.34%13.65%309
$390.00Aug 21$4.300.2114.2%1.26%15.50%1914

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. 193 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 $200.00 09-18 call last traded $140.00 on 07/02 (now $142.00/$145.30) — try a limit near $142.00. Also watch the $200.00 10-16 call last traded $112.00 on 07/24 (now $144.00/$147.50) — try a limit near $144.00; the $310.00 01-15 call last traded $60.00 on 07/21 (now $79.00/$81.40) — try a limit near $79.00. Most tradeable put: the $360.00 12-18 put last traded $82.65 on 07/06 (now $63.60/$67.00) — try a limit near $65.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$21.10$24.30$22.70$9.41 07/31$3.30–$22.70$21.10108
$340.00Sep 18$33.00$36.40$34.70$15.50 07/31$7.15–$34.70$33.00--
$340.00Oct 16$43.00$46.10$44.55$33.50 07/24$11.90–$44.55$43.00--
$340.00Dec 18$59.00$62.20$60.60$49.17 07/15$21.50–$60.60$59.0014
$340.00Jan 15$64.50$67.50$66.00$41.20 07/20$24.95–$66.00$64.50--
$350.00Aug 21$16.30$19.90$18.10$7.55 07/31$2.53–$19.75$16.30170
$350.00Sep 18$28.50$32.50$30.50$13.68 07/31$6.40–$30.50$28.50--
$350.00Oct 16$38.50$41.30$39.90$31.30 07/24$10.20–$39.90$38.50--
$350.00Dec 18$55.00$57.80$56.40$65.50 07/02$19.50–$56.40$56.40--
$350.00Jan 15$60.50$63.40$61.95$41.55 07/08$23.20–$61.95$60.50--
$330.00Aug 21$26.30$29.50$27.90$11.70 07/31$4.18–$27.90$26.3019
$330.00Sep 18$38.00$41.60$39.80$18.00 07/27$8.30–$39.80$38.0021
$330.00Oct 16$47.50$50.80$49.15$19.86 07/28$13.70–$49.15$47.50--
$330.00Dec 18$64.00$67.10$65.55$52.84 07/15$23.40–$65.55$64.00--
$330.00Jan 15$69.00$71.80$70.40$45.20 07/08$27.45–$70.40$69.00--
$360.00Aug 21$12.30$16.00$14.15$5.80 07/31$3.30–$16.60$12.3013
$360.00Sep 18$24.70$28.00$26.35$11.45 07/31$5.45–$26.35$24.7029
$360.00Oct 16$34.00$37.30$35.65$14.40 07/28$9.25–$35.65$34.00--
$360.00Dec 18$51.00$54.20$52.60$26.63 07/28$17.90–$52.60$51.00--
$360.00Jan 15$56.50$59.80$58.15$34.98 07/27$21.60–$58.15$56.50--
$320.00Aug 21$32.50$36.00$34.25$14.60 07/31$5.20–$34.25$32.50124
$320.00Sep 18$44.00$47.30$45.65$45.20 07/06$9.95–$45.65$45.20--
$320.00Oct 16$53.00$55.90$54.45$42.10 07/24$15.45–$54.45$53.00--
$320.00Dec 18$68.50$71.80$70.15$52.80 07/14$25.80–$70.15$68.50--
$320.00Jan 15$74.00$76.50$75.25$62.70 07/02$29.65–$75.25$74.00--
$370.00Aug 21$9.60$12.50$11.05$5.03 07/27$2.38–$14.05$9.6037
$370.00Sep 18$21.00$24.50$22.75$20.56 07/22$4.45–$22.75$21.002
$370.00Oct 16$30.50$33.70$32.10$24.60 07/24$8.10–$32.10$30.50--
$370.00Dec 18$47.00$50.40$48.70$34.00 07/21$16.30–$48.70$47.00--
$370.00Jan 15$52.50$56.00$54.25$32.53 07/27$19.80–$54.25$52.50--
$310.00Aug 21$39.90$42.70$41.30$16.90 07/31$6.50–$41.30$39.90181
$310.00Sep 18$50.00$53.50$51.75$27.30 07/31$12.35–$51.75$50.00--
$310.00Oct 16$58.50$61.60$60.05$46.70 07/24$17.50–$60.05$58.50--
$310.00Dec 18$74.00$77.10$75.55$63.50 07/02$28.30–$75.55$74.00--
$310.00Jan 15$79.00$81.40$80.20$60.00 07/21$32.00–$80.20$79.0013
$380.00Aug 21$8.00$9.70$8.85$8.50 07/24$2.30–$12.00$8.509
$380.00Sep 18$17.50$21.40$19.45$8.90 07/31$4.05–$19.45$17.5013
$380.00Oct 16$27.00$30.20$28.60$22.80 07/24$6.80–$28.60$27.00--
$380.00Dec 18$43.50$46.80$45.15$26.76 07/20$14.90–$45.15$43.50--
$380.00Jan 15$49.00$52.50$50.75$62.90 06/26$17.95–$50.75$50.75--
$300.00Aug 21$47.00$50.70$48.85$20.22 07/31$8.30–$48.85$47.0027
$300.00Sep 18$56.60$59.50$58.05$30.22 07/31$14.15–$58.05$56.608
$300.00Oct 16$64.50$67.70$66.10$34.56 07/31$19.90–$66.10$64.5019
$300.00Dec 18$79.00$82.40$80.70$40.20 07/28$31.00–$80.70$79.00--
$300.00Jan 15$84.00$86.50$85.25$63.15 07/15$35.05–$85.25$84.00--
$390.00Aug 21$4.30$7.20$5.75$2.60 07/31$2.45–$10.10$4.3014
$390.00Sep 18$14.50$18.80$16.65$17.00 07/09$3.13–$16.65$16.65--
$390.00Oct 16$24.00$27.20$25.60$12.93 07/31$5.95–$25.60$24.00--
$390.00Dec 18$40.50$43.60$42.05$36.50 06/05$13.50–$42.05$40.50--
$390.00Jan 15$46.00$49.30$47.65$31.10 07/08$16.70–$47.65$46.00--
$290.00Aug 21$55.20$58.30$56.75$25.07 07/31$10.40–$56.75$55.20191
$290.00Sep 18$63.60$67.30$65.45$99.00 06/15$17.00–$65.45$65.45--
$290.00Oct 16$71.00$74.20$72.60$54.00 07/14$22.90–$72.60$71.00--
$290.00Jan 15$89.00$92.50$90.75$48.15 07/30$38.20–$90.75$89.00--
$400.00Aug 21$2.70$5.40$4.05$8.40 07/23$1.17–$8.75$4.05214
$400.00Sep 18$12.00$16.20$14.10$5.70 07/31$2.95–$14.75$12.005
$400.00Oct 16$21.00$24.80$22.90$7.36 07/30$5.25–$22.90$21.0063
$400.00Jan 15$42.50$46.30$44.40--$26.80–$44.40$42.50115
$280.00Aug 21$64.40$67.50$65.95$31.80 07/31$13.10–$65.95$64.4010
$280.00Oct 16$78.00$80.80$79.40$37.00 07/28$25.85–$79.40$78.007
$280.00Dec 18$90.50$94.40$92.45$57.40 07/17$37.30–$92.45$90.50--
$280.00Jan 15$95.50$97.80$96.65$62.50 07/31$41.05–$96.65$95.50--
$410.00Sep 18$10.00$14.20$12.10--$12.10–$12.10—$10.001
$270.00Aug 21$73.00$76.50$74.75$39.20 07/31$15.85–$74.75$73.00--
$270.00Dec 18$97.00$100.60$98.80$95.00 06/03$40.85–$98.80$97.00--
$270.00Jan 15$101.50$104.70$103.10$55.90 07/28$44.55–$103.10$101.50--
$260.00Aug 21$82.30$85.80$84.05$43.80 07/17$20.25–$84.05$82.30--
$260.00Dec 18$103.00$106.90$104.95$101.00 06/04$44.85–$104.95$103.00110
$260.00Jan 15$108.00$111.10$109.55$87.60 07/14$48.55–$109.55$108.00--
$260.00Dec 17$147.50$152.00$149.75$98.50 07/30$83.00–$149.75$147.50--
$430.00Aug 21$0.00$4.10$2.05--$2.05–$2.05—--3
$250.00Aug 21$91.80$95.30$93.55$47.20 07/20$24.50–$93.55$91.80--
$250.00Sep 18$95.70$99.30$97.50$53.00 07/20$31.50–$97.50$95.70--
$250.00Oct 16$99.50$103.70$101.60$113.36 06/29$37.80–$101.60$101.60--
$250.00Dec 18$110.50$114.20$112.35$76.00 07/31$49.00–$112.35$110.50--
$250.00Jan 15$114.50$117.40$115.95$125.00 06/12$52.55–$115.95$115.95--
$240.00Aug 21$101.50$104.90$103.20$51.80 07/17$29.85–$103.20$101.50--
$240.00Oct 16$108.50$112.10$110.30$75.10 07/31$42.65–$110.30$108.50--
$240.00Dec 18$117.50$121.50$119.50$165.91 06/22$53.70–$119.50$119.50--
$450.00Sep 18$4.00$8.40$6.20--$6.20–$6.20—$4.001
$230.00Dec 18$125.00$129.00$127.00$139.30 06/26$58.55–$127.00$127.00--
$220.00Aug 21$121.00$124.40$122.70$83.62 07/13$42.60–$122.70$121.00--
$220.00Oct 16$125.60$130.00$127.80$154.00 06/23$53.70–$127.80$127.80--
$220.00Dec 18$133.00$136.70$134.85$160.30 06/23$64.30–$134.85$134.85--
$220.00Jun 17$152.00$155.50$153.75$100.00 07/30$83.25–$153.75$152.00--
$470.00Aug 21$0.25$1.85$1.05--$1.05–$1.05—$0.25100
$210.00Oct 16$135.00$139.00$137.00$114.42 07/09$60.25–$137.00$135.00--
$210.00Dec 18$141.50$145.00$143.25$84.00 07/30$69.60–$143.25$141.50--
$200.00Aug 21$141.00$144.10$142.55$63.10 07/29$57.70–$142.55$141.00--
$200.00Sep 18$142.00$145.30$143.65$140.00 07/02$62.25–$143.65$142.001
$200.00Oct 16$144.00$147.50$145.75$112.00 07/24$66.85–$145.75$144.001
$200.00Dec 18$149.50$153.30$151.40$104.00 07/27$75.40–$151.40$149.50--
$195.00Aug 21$145.70$149.10$147.40$69.50 07/29$61.80–$147.40$145.70--
$195.00Sep 18$147.00$150.10$148.55$73.60 07/29$65.90–$148.55$147.00--
$195.00Jan 15$156.50$159.50$158.00$86.10 07/29$81.50–$158.00$156.50--
$190.00Sep 18$151.10$155.00$153.05$184.50 06/23$69.75–$153.05$153.05--
$520.00Dec 18$13.50$17.40$15.45--$15.45–$15.45—$13.50116
$150.00Jan 15$195.50$198.80$197.15--$197.15–$197.15—$195.502
$540.00Dec 18$11.50$15.40$13.45--$13.45–$13.45—$11.5011
$560.00Dec 18$9.50$12.30$10.90--$10.90–$10.90—$9.5037
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$19.00$21.30$20.15$90.90 07/29$20.15–$90.45$20.1562
$340.00Oct 16$38.50$40.90$39.70$99.60 07/29$39.70–$97.15$39.705
$340.00Dec 18$52.50$55.50$54.00$74.95 07/02$54.00–$104.70$54.00--
$340.00Jan 15$57.00$59.50$58.25$92.60 07/17$58.25–$107.35$58.25--
$350.00Aug 21$24.30$27.70$26.00$73.25 07/20$26.00–$99.80$26.00--
$350.00Sep 18$35.00$38.90$36.95$101.50 07/29$36.95–$102.60$36.959
$350.00Oct 16$43.90$47.20$45.55$87.45 07/17$45.55–$105.80$45.55--
$350.00Dec 18$58.00$61.50$59.75$90.30 07/27$59.75–$112.75$59.7511
$350.00Jan 15$62.60$65.40$64.00$100.00 07/17$64.00–$115.65$64.00--
$330.00Aug 21$14.30$16.70$15.50$37.00 07/23$15.50–$81.00$15.505
$330.00Oct 16$33.50$35.80$34.65$52.80 07/24$34.65–$88.65$34.65--
$330.00Dec 18$47.30$50.60$48.95$81.60 07/17$48.95–$96.80$48.95--
$330.00Jan 15$51.50$54.70$53.10$49.40 06/22$53.10–$99.70$51.50--
$360.00Aug 21$30.60$33.90$32.25$112.10 07/29$32.25–$109.45$32.259
$360.00Sep 18$41.00$45.00$43.00$92.16 07/17$43.00–$111.70$43.003
$360.00Oct 16$49.50$53.10$51.30$117.00 07/29$51.30–$114.45$51.30--
$360.00Dec 18$63.60$67.00$65.30$82.65 07/06$65.30–$120.95$65.301
$360.00Jan 15$68.50$71.60$70.05$118.50 07/29$70.05–$123.50$70.05--
$320.00Aug 21$10.30$12.90$11.60$33.30 07/24$11.60–$71.50$11.6035
$320.00Oct 16$28.50$31.00$29.75$47.10 07/24$29.75–$80.40$29.75--
$320.00Dec 18$42.30$45.20$43.75$74.90 07/17$43.75–$89.15$43.75--
$320.00Jan 15$46.50$48.70$47.60$77.30 07/20$47.60–$91.85$47.60--
$370.00Aug 21$37.30$40.10$38.70$85.57 07/27$38.70–$118.80$38.70--
$370.00Dec 18$70.00$73.70$71.85$78.80 06/29$71.85–$129.50$71.85--
$370.00Jan 15$74.80$78.20$76.50$75.60 06/17$76.50–$131.85$75.60--
$310.00Aug 21$7.00$10.00$8.50$33.60 07/31$8.50–$63.50$8.5070
$310.00Sep 18$16.70$19.50$18.10$42.90 07/15$18.10–$68.25$18.10--
$310.00Oct 16$24.50$27.70$26.10$42.20 07/24$26.10–$72.70$26.10--
$310.00Dec 18$37.00$41.00$39.00$71.65 07/28$39.00–$81.85$39.00--
$310.00Jan 15$41.50$44.60$43.05$68.20 07/27$43.05–$84.75$43.05--
$380.00Aug 21$44.50$48.30$46.40$94.62 07/27$46.40–$128.50$46.40--
$380.00Dec 18$76.50$80.00$78.25$89.40 07/02$78.25–$138.05$78.25--
$380.00Jan 15$81.50$84.60$83.05$90.50 06/29$83.05–$140.35$83.05--
$300.00Aug 21$4.50$7.30$5.90$26.70 07/31$5.90–$55.05$5.90--
$300.00Sep 18$13.30$16.00$14.65$44.20 07/17$14.65–$60.25$14.655
$300.00Oct 16$20.50$22.80$21.65$44.76 07/21$21.65–$65.20$21.65--
$300.00Dec 18$32.80$36.20$34.50$35.18 06/30$34.50–$74.65$34.50222
$300.00Jan 15$37.00$40.00$38.50$65.80 07/17$38.50–$77.55$38.50--
$290.00Aug 21$2.45$6.20$4.33$21.60 07/31$4.33–$46.95$4.3341
$290.00Sep 18$10.20$13.00$11.60$37.61 07/20$11.60–$52.95$11.604
$290.00Oct 16$17.00$19.30$18.15$35.40 07/09$18.15–$58.15$18.15--
$290.00Dec 18$29.00$32.30$30.65$49.76 07/21$30.65–$67.70$30.65--
$290.00Jan 15$32.40$35.30$33.85$61.97 07/29$33.85–$70.70$33.85--
$290.00Jun 17$51.00$55.00$53.00$69.25 07/31$53.00–$84.25$53.00--
$280.00Aug 21$3.00$5.50$4.25$16.90 07/31$4.25–$39.60$4.25--
$280.00Sep 18$7.70$12.00$9.85$24.70 07/31$9.85–$46.05$9.85--
$280.00Oct 16$13.50$17.50$15.50$30.80 07/09$15.50–$51.50$15.50--
$280.00Dec 18$24.50$28.30$26.40$49.85 07/20$26.40–$60.65$26.40--
$280.00Jan 15$28.50$30.60$29.55$50.40 07/27$29.55–$64.10$29.55--
$280.00Jun 17$46.00$50.50$48.25$75.75 07/29$48.25–$77.75$48.25--
$270.00Aug 21$2.00$4.90$3.45$12.50 07/31$3.45–$33.05$3.4516
$270.00Sep 18$5.30$10.00$7.65$21.90 07/31$7.65–$39.25$7.652
$270.00Oct 16$11.00$13.30$12.15$44.00 07/29$12.15–$45.00$12.15--
$270.00Dec 18$21.50$23.80$22.65$45.90 07/17$22.65–$54.65$22.65--
$270.00Jan 15$24.50$26.90$25.70$27.73 07/01$25.70–$57.30$25.70--
$270.00Jun 17$41.50$46.00$43.75$65.27 07/28$43.75–$71.00$43.75--
$260.00Aug 21$1.20$3.70$2.45$11.10 07/31$2.45–$26.80$2.4545
$260.00Sep 18$3.80$8.00$5.90$18.60 07/31$5.90–$33.25$5.90--
$260.00Oct 16$8.50$12.50$10.50$23.40 07/14$10.50–$38.95$10.50--
$260.00Dec 18$18.00$20.40$19.20$40.80 07/17$19.20–$48.65$19.20--
$260.00Jan 15$21.00$25.00$23.00$44.80 07/28$23.00–$51.45$23.00--
$260.00Jun 17$37.50$42.00$39.75$59.42 07/29$39.75–$65.25$39.75--
$260.00Dec 17$51.30$56.00$53.65$66.50 07/31$53.65–$76.50$53.651
$250.00Aug 21$0.50$5.00$2.75$7.14 07/31$2.75–$21.05$2.75--
$250.00Sep 18$2.40$6.90$4.65$8.50 06/26$4.65–$27.70$4.65--
$250.00Oct 16$6.00$10.40$8.20$20.70 07/15$8.20–$33.30$8.20--
$250.00Dec 18$14.50$17.40$15.95$22.60 07/02$15.95–$42.75$15.95--
$250.00Jan 15$18.00$21.40$19.70$29.11 07/06$19.70–$45.65$19.70--
$240.00Aug 21$0.00$4.40$2.20$6.20 07/31$2.20–$16.55$2.20130
$240.00Sep 18$1.00$5.80$3.40$9.94 07/06$3.40–$23.35$3.40--
$240.00Dec 18$12.00$16.30$14.15$24.00 07/13$14.15–$37.70$14.15--
$240.00Jan 15$15.00$19.10$17.05$40.47 07/29$17.05–$40.15$17.0521
$230.00Aug 21$0.10$4.20$2.15$4.40 07/31$2.15–$12.70$2.15532
$230.00Sep 18$2.00$4.60$3.30$16.53 07/29$3.30–$18.55$3.30--
$230.00Oct 16$3.50$6.50$5.00$18.33 07/08$5.00–$23.55$5.00--
$230.00Dec 18$9.50$14.20$11.85$21.50 07/13$11.85–$32.70$11.85--
$230.00Jan 15$12.50$16.00$14.25$28.10 07/07$14.25–$35.35$14.2555
$220.00Aug 21$0.00$5.00$2.50$9.60 07/29$2.50–$9.15$2.50--
$220.00Sep 18$0.80$3.70$2.25$9.68 07/30$2.25–$14.60$2.2518
$220.00Oct 16$2.00$6.50$4.25$12.30 06/09$4.25–$19.25$4.25--
$220.00Dec 18$7.50$12.20$9.85--$9.85–$28.20$7.5013
$220.00Jan 15$9.80$14.20$12.00$22.40 07/27$12.00–$30.55$12.00--
$210.00Aug 21$0.05$1.30$0.68$7.80 07/29$0.68–$6.75$0.68--
$210.00Sep 18$0.50$2.30$1.40$4.60 07/23$1.40–$11.10$1.40--
$210.00Oct 16$1.00$5.30$3.15$12.49 07/08$3.15–$15.80$3.15--
$210.00Dec 18$6.00$10.30$8.15$15.73 06/05$8.15–$23.75$8.15--
$210.00Jan 15$7.50$12.20$9.85$16.83 07/24$9.85–$26.45$9.85--
$200.00Aug 21$0.10$1.00$0.55$4.80 07/29$0.53–$4.70$0.5553
$200.00Sep 18$0.00$5.00$2.50$4.00 07/31$2.50–$8.55$2.50--
$200.00Jan 15$6.00$10.40$8.20$14.30 07/24$8.20–$21.90$8.20--
$195.00Sep 18$0.00$5.00$2.50$3.80 07/02$2.50–$7.40$2.50--
$195.00Aug 21$0.05$1.00$0.53--$0.53–$0.53—$0.05429
$190.00Jan 15$5.10$8.20$6.65--$6.65–$6.65—$5.105

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 1,066
Total Puts 974
Put/Call Ratio 0.91
Net Difference 92

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,457
Total Puts 2,154
Average Put/Call Ratio 0.90
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