Tour v492
AEIS
ADVANCED ENERGY INDS
$329.23 -3.56%
$326.95 (-0.69%)🌙
as of 08/05 06:23 PM
(8/4 18:20) ◀
|
Wednesday, August 5, 2026 (6:23pm)
January 2026
|
▶ (8/6 18:16)
◀ 8/5 18:23 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,366
Calls: 610 (45%)
Puts: 756 (55%)
Prior (08/04) 2,040
Calls: 1,066 (52%)
Puts: 974 (48%)
Current vs Prior -33.04%
Calls: -42.78% (Calls)
Puts: -22.38% (Puts)
Prior 7-Day Total 5,444
Calls: 2,403 (44%)
Puts: 3,041 (56%)
Prior 7-Day Average 777
Calls: 343 (44%)
Puts: 434 (56%)
Current vs Prior 7-Day Avg +75.64%
Calls: +77.69%
Puts: +74.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.19M
Calls: $1.31M (41%)
Puts: $1.88M (59%)
Prior (08/04) $3.73M
Calls: $2.42M (65%)
Puts: $1.31M (35%)
Current vs Prior -14.33%
Calls: -45.92%
Puts: +44.23%
Prior 7-Day Total $10.12M
Calls: $6.57M (65%)
Puts: $3.55M (35%)
Prior 7-Day Average $1.45M
Calls: $938.5K (65%)
Puts: $507.0K (35%)
Current vs Prior 7-Day Avg +120.90%
Calls: +39.54%
Puts: +271.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.24
Prior (08/04) 0.91
Current vs Prior +35.64%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +33.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 2,302
Calls: 1,146 (50%)
Puts: 1,156 (50%)
Prior (08/04) 3,623
Calls: 1,821 (50%)
Puts: 1,802 (50%)
Current vs Prior -36.46%
Prior 7-Day Total 34,652
Calls: 17,028 (49%)
Puts: 17,624 (51%)
Prior 7-Day Average 4,950
Calls: 2,432 (49%)
Puts: 2,517 (51%)
Current vs Prior 7-Day Avg -53.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.56% | 20.59%
Prior 14.27% | 20.99%
Current vs Prior -4.93% | -1.88%
Prior 7-Day Avg 18.57% | 24.31%
Current vs 7-Day Avg -26.95% | -15.30%
Prior 7-Day Eod 14.27% | 20.99%
Current vs 7-Day Eod -4.93% | -1.88%
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 9.72% | 6.51%
Calls: 8.73% | 5.58%
Puts: 10.71% | 7.44%
Current vs 7-Day Avg -34.54% | +7.04%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (121% higher). Volume explosion - 76% above 7-day average (1,366 vs avg 777). Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 36% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 4 of results (avg 7.3%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2152.0055.30$53.656.2%10.87--
$300.00Aug 2136.7039.90$38.308.4%20.7723
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1825.6027.00$26.305.3%20.405
$350.00Aug 2129.9032.80$31.359.3%20.62--

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. 6 found (avg delta 0.69, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2152.0055.30$53.656.2%10.87--
$300.00Aug 2136.7039.90$38.308.4%20.7723
$310.00Aug 2129.9033.10$31.5010.2%10.70175
$320.00Aug 2123.6027.10$25.3513.8%10.62--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2129.9032.80$31.359.3%20.62--
$340.00Aug 2123.9026.90$25.4011.8%70.5562

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 178, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2111.1013.40$12.2518.8%230.38187
$340.00Aug 2114.6017.80$16.2019.8%160.4698
$360.00Aug 217.6010.40$9.0031.1%130.3133
$380.00Aug 214.006.20$5.1043.1%40.2036
$360.00Sep 1819.0021.90$20.4514.2%40.4129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1815.6018.30$16.9515.9%600.306
$320.00Aug 2112.6015.10$13.8518.1%100.39--
$270.00Aug 211.303.60$2.4593.9%80.09316
$340.00Aug 2123.9026.90$25.4011.8%70.5562
$310.00Aug 218.9011.70$10.3027.2%50.31137

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 4.6%, max 9.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1872.7%70.3%3.3%25187
$360.00Aug 21Sep 1871.3%69.5%2.6%1762
$370.00Aug 21Sep 1870.8%70.1%1.1%463
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1876.7%69.8%9.9%421
$290.00Aug 21Sep 1872.3%67.9%6.5%344
$300.00Aug 21Sep 1871.8%68.4%5.0%61101
$310.00Aug 21Sep 1870.4%67.6%4.1%6141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 7.33, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$1.50$8.50$1.505.67$371.50
$360.00$370.00Aug 21$2.40$7.60$2.403.17$362.40
$360.00$370.00Sep 18$2.75$7.25$2.752.64$362.75
$350.00$360.00Aug 21$3.25$6.75$3.252.08$353.25
$350.00$360.00Sep 18$3.75$6.25$3.751.67$353.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$1.20$8.80$1.207.33$288.80
$280.00$270.00Aug 21$1.35$8.65$1.356.41$278.65
$300.00$290.00Aug 21$2.40$7.60$2.403.17$297.60
$290.00$280.00Sep 18$2.40$7.60$2.403.17$287.60
$310.00$300.00Aug 21$2.90$7.10$2.902.45$307.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.30, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$300.00Aug 21$15.35$15.35$4.653.30$295.35
$300.00$310.00Aug 21$6.80$6.80$3.202.12$306.80
$310.00$320.00Aug 21$6.15$6.15$3.851.60$316.15
$320.00$340.00Aug 21$9.15$9.15$10.850.84$329.15
$340.00$350.00Aug 21$3.95$3.95$6.050.65$343.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$6.10$6.10$3.901.56$333.90
$350.00$340.00Aug 21$5.95$5.95$4.051.47$344.05
$320.00$310.00Sep 18$5.55$5.55$4.451.25$314.45
$330.00$320.00Aug 21$5.45$5.45$4.551.20$324.55
$300.00$290.00Sep 18$3.80$3.80$6.200.61$296.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $10.26, cheapest $6.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$11.1070.8%70.1%
$360.00Aug 21Sep 18$11.4571.3%69.5%
$350.00Aug 21Sep 18$11.9572.7%70.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$6.9576.7%69.8%
$290.00Aug 21Sep 18$8.1572.3%67.9%
$300.00Aug 21Sep 18$9.5571.8%68.4%
$310.00Aug 21Sep 18$10.4570.4%67.6%
$320.00Aug 21Sep 18$12.4568.7%69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 11.91% of stock, avg 13.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$25.35$13.85$39.20$280.80$359.2011.91%
$340.00Aug 21$16.20$25.40$41.60$298.40$381.6012.64%
$310.00Aug 21$31.50$10.30$41.80$268.20$351.8012.70%
$350.00Aug 21$12.25$31.35$43.60$306.40$393.6013.24%
$300.00Aug 21$38.30$7.40$45.70$254.30$345.7013.88%
$280.00Aug 21$53.65$3.80$57.45$222.55$337.4517.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 3.07% of stock, avg 8.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$290.00Aug 21$5.10$5.00$10.10$279.90$390.10
$370.00$290.00Aug 21$6.60$5.00$11.60$278.40$381.60
$380.00$300.00Aug 21$5.10$7.40$12.50$287.50$392.50
$360.00$290.00Aug 21$9.00$5.00$14.00$276.00$374.00
$370.00$300.00Aug 21$6.60$7.40$14.00$286.00$384.00
$380.00$310.00Aug 21$5.10$10.30$15.40$294.60$395.40
$360.00$300.00Aug 21$9.00$7.40$16.40$283.60$376.40
$370.00$310.00Aug 21$6.60$10.30$16.90$293.10$386.90
$350.00$290.00Aug 21$12.25$5.00$17.25$272.75$367.25
$380.00$320.00Aug 21$5.10$13.85$18.95$301.05$398.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 15.67, avg credit $6.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Aug 21$9.40$0.6015.67$320.60$349.40
330/340350/360Aug 21$9.35$0.6514.38$330.65$359.35
310/320350/360Sep 18$9.30$0.7013.29$310.70$359.30
320/330350/360Aug 21$8.70$1.306.69$321.30$358.70
290/300310/320Aug 21$8.55$1.455.90$291.45$318.55
330/340360/370Aug 21$8.50$1.505.67$331.50$368.50
340/350360/370Aug 21$8.35$1.655.06$341.65$368.35
310/320360/370Sep 18$8.30$1.704.88$311.70$368.30
270/280300/310Aug 21$8.15$1.854.41$271.85$308.15
280/290300/310Aug 21$8.00$2.004.00$282.00$308.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.65$9.3514.38
$340.00$350.00$360.00Aug 21$0.70$9.3013.29
$350.00$360.00$370.00Aug 21$0.85$9.1510.76
$360.00$370.00$380.00Aug 21$0.90$9.1010.11
$350.00$360.00$370.00Sep 18$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Aug 21$0.65$9.3514.38
$320.00$330.00$340.00Aug 21$0.65$9.3514.38
$280.00$290.00$300.00Aug 21$1.20$8.807.33
$280.00$290.00$300.00Sep 18$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-7.05, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Aug 21-$7.05$12.95
$370.00$380.001:2Aug 21-$3.60$6.40
$360.00$370.001:2Aug 21-$4.20$5.80
$350.00$360.001:2Aug 21-$5.75$4.25
$340.00$350.001:2Aug 21-$8.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$1.10$8.90
$290.00$280.001:2Aug 21-$2.60$7.40
$300.00$290.001:2Aug 21-$2.60$7.40
$310.00$300.001:2Aug 21-$4.50$5.50
$320.00$310.001:2Aug 21-$6.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.96%, avg 3.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$22.900.466.3%6.96%13.26%2--
$360.00Sep 18$19.000.419.3%5.77%15.12%429
$370.00Sep 18$16.500.3712.4%5.01%17.40%1--
$340.00Aug 21$14.600.463.3%4.43%7.71%1698
$350.00Aug 21$11.100.386.3%3.37%9.68%23187
$360.00Aug 21$7.600.319.3%2.31%11.65%1333
$370.00Aug 21$5.200.2512.4%1.58%13.96%363
$380.00Aug 21$4.000.2015.4%1.21%16.64%436

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 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 $330.00 10-16 call last traded $19.86 on 07/28 (now $40.50/$43.00) — try a limit near $40.50. Also watch the $320.00 10-16 call last traded $42.10 on 07/24 (now $44.90/$47.70) — try a limit near $44.90; the $340.00 10-16 call last traded $33.50 on 07/24 (now $36.00/$38.70) — try a limit near $36.00. Most tradeable put: the $340.00 10-16 put last traded $99.60 on 07/29 (now $42.50/$45.90) — try a limit near $44.20.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$19.00$21.50$20.25$11.70 07/31$4.18–$27.90$19.00--
$330.00Sep 18$30.90$34.20$32.55$18.00 07/27$8.30–$39.80$30.90--
$330.00Oct 16$40.50$43.00$41.75$19.86 07/28$13.70–$49.15$40.5035
$330.00Dec 18$55.70$59.20$57.45$52.84 07/15$23.40–$65.55$55.70--
$330.00Jan 15$61.30$64.20$62.75$45.20 07/08$27.45–$70.40$61.30--
$320.00Aug 21$23.60$27.10$25.35$14.60 07/31$5.20–$34.25$23.60--
$320.00Sep 18$35.50$39.00$37.25$45.20 07/06$9.95–$45.65$37.25--
$320.00Oct 16$44.90$47.70$46.30$42.10 07/24$15.45–$54.45$44.9027
$320.00Dec 18$60.80$63.70$62.25$52.80 07/14$25.80–$70.15$60.80--
$320.00Jan 15$64.70$68.00$66.35$62.70 07/02$29.65–$75.25$64.70--
$340.00Aug 21$14.60$17.80$16.20$9.41 07/31$3.30–$22.70$14.6098
$340.00Sep 18$26.50$29.70$28.10$15.50 07/31$7.15–$34.70$26.50--
$340.00Oct 16$36.00$38.70$37.35$33.50 07/24$11.90–$44.55$36.0028
$340.00Dec 18$51.60$55.10$53.35$49.17 07/15$21.50–$60.60$51.60--
$340.00Jan 15$56.50$60.10$58.30$41.20 07/20$24.95–$66.00$56.50--
$310.00Aug 21$29.90$33.10$31.50$16.90 07/31$6.50–$41.30$29.90175
$310.00Sep 18$41.80$44.40$43.10$27.30 07/31$12.35–$51.75$41.80--
$310.00Oct 16$49.20$52.70$50.95$46.70 07/24$17.50–$60.05$49.20--
$310.00Dec 18$65.10$68.40$66.75$63.50 07/02$28.30–$75.55$65.10--
$310.00Jan 15$70.10$73.10$71.60$60.00 07/21$32.00–$80.20$70.10--
$350.00Aug 21$11.10$13.40$12.25$7.55 07/31$2.53–$19.75$11.10187
$350.00Sep 18$22.90$25.50$24.20$13.68 07/31$6.40–$30.50$22.90--
$350.00Oct 16$32.00$34.70$33.35$31.30 07/24$10.20–$39.90$32.0015
$350.00Dec 18$47.90$51.20$49.55$65.50 07/02$19.50–$56.40$49.55--
$350.00Jan 15$52.60$56.00$54.30$41.55 07/08$23.20–$61.95$52.60--
$300.00Aug 21$36.70$39.90$38.30$20.22 07/31$8.30–$48.85$36.7023
$300.00Sep 18$47.60$50.30$48.95$30.22 07/31$14.15–$58.05$47.60--
$300.00Oct 16$55.60$58.20$56.90$34.56 07/31$19.90–$66.10$55.60--
$300.00Dec 18$69.70$73.40$71.55$40.20 07/28$31.00–$80.70$69.70--
$300.00Jan 15$75.00$78.10$76.55$63.15 07/15$35.05–$85.25$75.00--
$360.00Aug 21$7.60$10.40$9.00$5.80 07/31$3.30–$16.60$7.6033
$360.00Sep 18$19.00$21.90$20.45$11.45 07/31$5.45–$26.35$19.0029
$360.00Oct 16$28.50$31.10$29.80$14.40 07/28$9.25–$35.65$28.50--
$360.00Dec 18$44.00$47.60$45.80$26.63 07/28$17.90–$52.60$44.00--
$360.00Jan 15$49.00$53.00$51.00$34.98 07/27$21.60–$58.15$49.00--
$290.00Aug 21$43.70$47.50$45.60$25.07 07/31$10.40–$56.75$43.70--
$290.00Sep 18$53.40$56.90$55.15$99.00 06/15$17.00–$65.45$55.15--
$290.00Oct 16$61.50$64.20$62.85$54.00 07/14$22.90–$72.60$61.50--
$290.00Jan 15$80.10$83.20$81.65$48.15 07/30$38.20–$90.75$80.10--
$370.00Aug 21$5.20$8.00$6.60$5.03 07/27$2.38–$14.05$5.2063
$370.00Sep 18$16.50$18.90$17.70$20.56 07/22$4.45–$22.75$17.70--
$370.00Oct 16$25.00$28.10$26.55$24.60 07/24$8.10–$32.10$25.00--
$370.00Dec 18$40.90$44.30$42.60$34.00 07/21$16.30–$48.70$40.90--
$370.00Jan 15$46.60$49.10$47.85$32.53 07/27$19.80–$54.25$46.60--
$280.00Aug 21$52.00$55.30$53.65$31.80 07/31$13.10–$65.95$52.00--
$280.00Oct 16$68.00$70.80$69.40$37.00 07/28$25.85–$79.40$68.00--
$280.00Dec 18$80.50$84.60$82.55$57.40 07/17$37.30–$92.45$80.50--
$280.00Jan 15$85.70$88.80$87.25$62.50 07/31$41.05–$96.65$85.70--
$380.00Aug 21$4.00$6.20$5.10$8.50 07/24$2.30–$12.00$5.1036
$380.00Sep 18$13.80$16.00$14.90$8.90 07/31$4.05–$19.45$13.80--
$380.00Oct 16$22.80$25.10$23.95$22.80 07/24$6.80–$28.60$22.8017
$380.00Dec 18$38.10$41.10$39.60$26.76 07/20$14.90–$45.15$38.10--
$380.00Jan 15$42.80$46.10$44.45$62.90 06/26$17.95–$50.75$44.45--
$270.00Aug 21$60.90$64.40$62.65$39.20 07/31$15.85–$74.75$60.90--
$270.00Dec 18$86.50$90.50$88.50$95.00 06/03$40.85–$98.80$88.50--
$270.00Jan 15$91.00$94.50$92.75$55.90 07/28$44.55–$103.10$91.00--
$390.00Aug 21$2.20$6.00$4.10$2.60 07/31$2.45–$10.10$2.60--
$390.00Sep 18$10.70$13.80$12.25$17.00 07/09$3.13–$16.65$12.25--
$390.00Oct 16$19.50$21.80$20.65$12.93 07/31$5.95–$25.60$19.5077
$390.00Dec 18$35.30$38.40$36.85$36.50 06/05$13.50–$42.05$36.50--
$390.00Jan 15$40.00$43.10$41.55$31.10 07/08$16.70–$47.65$40.00--
$260.00Aug 21$70.60$73.60$72.10$43.80 07/17$20.25–$84.05$70.60--
$260.00Dec 18$93.50$96.80$95.15$101.00 06/04$44.85–$104.95$95.15--
$260.00Jan 15$97.50$100.60$99.05$87.60 07/14$48.55–$109.55$97.50--
$260.00Dec 17$137.00$141.50$139.25$98.50 07/30$83.00–$149.75$137.00--
$400.00Aug 21$1.00$5.00$3.00$8.40 07/23$1.17–$8.75$3.00--
$400.00Sep 18$9.10$11.70$10.40$5.70 07/31$2.95–$14.75$9.10--
$400.00Oct 16$16.80$20.20$18.50$7.36 07/30$5.25–$22.90$16.8064
$250.00Aug 21$79.00$83.00$81.00$47.20 07/20$24.50–$93.55$79.00--
$250.00Sep 18$84.50$87.80$86.15$53.00 07/20$31.50–$97.50$84.50--
$250.00Oct 16$88.80$92.30$90.55$113.36 06/29$37.80–$101.60$90.55--
$250.00Dec 18$99.50$103.40$101.45$76.00 07/31$49.00–$112.35$99.50--
$250.00Jan 15$103.50$107.00$105.25$125.00 06/12$52.55–$115.95$105.25--
$410.00Oct 16$14.50$18.00$16.25--$16.25–$16.25—$14.5013
$240.00Aug 21$89.40$92.60$91.00$51.80 07/17$29.85–$103.20$89.40--
$240.00Oct 16$96.80$100.40$98.60$75.10 07/31$42.65–$110.30$96.80--
$240.00Dec 18$106.50$111.00$108.75$165.91 06/22$53.70–$119.50$108.75--
$230.00Dec 18$113.50$118.40$115.95$139.30 06/26$58.55–$127.00$115.95--
$220.00Aug 21$109.20$112.10$110.65$83.62 07/13$42.60–$122.70$109.20--
$220.00Oct 16$113.50$117.70$115.60$154.00 06/23$53.70–$127.80$115.60--
$220.00Dec 18$121.50$126.00$123.75$160.30 06/23$64.30–$134.85$123.75--
$220.00Jun 17$141.00$145.50$143.25$100.00 07/30$83.25–$153.75$141.00--
$210.00Oct 16$122.70$126.50$124.60$114.42 07/09$60.25–$137.00$122.70--
$210.00Dec 18$129.40$133.70$131.55$84.00 07/30$69.60–$143.25$129.40--
$200.00Aug 21$128.70$131.80$130.25$63.10 07/29$57.70–$142.55$128.70--
$200.00Sep 18$130.50$133.40$131.95$140.00 07/02$62.25–$143.65$131.95--
$200.00Oct 16$132.40$135.60$134.00$112.00 07/24$66.85–$145.75$132.40--
$200.00Dec 18$138.50$141.50$140.00$104.00 07/27$75.40–$151.40$138.50--
$195.00Aug 21$133.80$136.80$135.30$69.50 07/29$61.80–$147.40$133.80--
$195.00Sep 18$134.50$138.10$136.30$73.60 07/29$65.90–$148.55$134.50--
$195.00Jan 15$144.00$148.50$146.25$86.10 07/29$81.50–$158.00$144.00--
$190.00Sep 18$139.10$143.00$141.05$184.50 06/23$69.75–$153.05$141.05--
$490.00Aug 21$0.00$0.20$0.10--$0.10–$0.10—--194
$500.00Aug 21$0.00$0.15$0.08--$0.08–$0.08—--19
$130.00Jan 15$202.00$205.20$203.60--$203.60–$203.60—$202.0013
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$18.00$20.60$19.30$37.00 07/23$15.50–$81.00$19.30--
$330.00Oct 16$36.60$40.20$38.40$52.80 07/24$34.65–$88.65$38.40--
$330.00Dec 18$50.90$54.60$52.75$81.60 07/17$48.95–$96.80$52.75--
$330.00Jan 15$55.30$58.00$56.65$49.40 06/22$53.10–$99.70$55.30--
$320.00Aug 21$12.60$15.10$13.85$33.30 07/24$11.60–$71.50$13.85--
$320.00Oct 16$31.50$35.70$33.60$47.10 07/24$29.75–$80.40$33.60--
$320.00Dec 18$45.50$48.40$46.95$74.90 07/17$43.75–$89.15$46.95--
$320.00Jan 15$49.80$52.60$51.20$77.30 07/20$47.60–$91.85$51.20--
$320.00Sep 18$25.60$27.00$26.30--$26.30–$26.30—$25.605
$340.00Aug 21$23.90$26.90$25.40$90.90 07/29$20.15–$90.45$25.4062
$340.00Oct 16$42.50$45.90$44.20$99.60 07/29$39.70–$97.15$44.207
$340.00Dec 18$56.70$60.10$58.40$74.95 07/02$54.00–$104.70$58.40--
$340.00Jan 15$61.00$64.20$62.60$92.60 07/17$58.25–$107.35$62.60--
$310.00Aug 21$8.90$11.70$10.30$33.60 07/31$8.50–$63.50$10.30137
$310.00Sep 18$19.10$22.40$20.75$42.90 07/15$18.10–$68.25$20.754
$310.00Oct 16$27.00$30.00$28.50$42.20 07/24$26.10–$72.70$28.509
$310.00Dec 18$40.30$43.80$42.05$71.65 07/28$39.00–$81.85$42.05--
$310.00Jan 15$44.00$47.10$45.55$68.20 07/27$43.05–$84.75$45.55--
$350.00Aug 21$29.90$32.80$31.35$73.25 07/20$26.00–$99.80$31.35--
$350.00Sep 18$40.70$44.10$42.40$101.50 07/29$36.95–$102.60$42.40--
$350.00Oct 16$48.50$52.20$50.35$87.45 07/17$45.55–$105.80$50.35--
$350.00Dec 18$62.70$66.00$64.35$90.30 07/27$59.75–$112.75$64.35--
$350.00Jan 15$66.80$69.90$68.35$100.00 07/17$64.00–$115.65$68.35--
$300.00Aug 21$6.10$8.70$7.40$26.70 07/31$5.90–$55.05$7.4095
$300.00Sep 18$15.60$18.30$16.95$44.20 07/17$14.65–$60.25$16.956
$300.00Oct 16$22.50$25.70$24.10$44.76 07/21$21.65–$65.20$24.10185
$300.00Dec 18$35.50$38.60$37.05$35.18 06/30$34.50–$74.65$35.50--
$300.00Jan 15$39.50$42.50$41.00$65.80 07/17$38.50–$77.55$41.00--
$360.00Aug 21$37.00$39.70$38.35$112.10 07/29$32.25–$109.45$38.35--
$360.00Sep 18$47.30$50.50$48.90$92.16 07/17$43.00–$111.70$48.90--
$360.00Oct 16$55.00$58.60$56.80$117.00 07/29$51.30–$114.45$56.80--
$360.00Dec 18$69.00$72.80$70.90$82.65 07/06$65.30–$120.95$70.90--
$360.00Jan 15$73.10$76.20$74.65$118.50 07/29$70.05–$123.50$74.65--
$290.00Aug 21$3.70$6.30$5.00$21.60 07/31$4.33–$46.95$5.0044
$290.00Sep 18$11.80$14.50$13.15$37.61 07/20$11.60–$52.95$13.15--
$290.00Oct 16$18.50$21.50$20.00$35.40 07/09$18.15–$58.15$20.0080
$290.00Dec 18$31.00$34.90$32.95$49.76 07/21$30.65–$67.70$32.95--
$290.00Jan 15$34.50$37.90$36.20$61.97 07/29$33.85–$70.70$36.20--
$290.00Jun 17$53.00$57.00$55.00$69.25 07/31$53.00–$84.25$55.00--
$370.00Aug 21$44.70$47.70$46.20$85.57 07/27$38.70–$118.80$46.20--
$370.00Dec 18$75.60$79.40$77.50$78.80 06/29$71.85–$129.50$77.50--
$370.00Jan 15$80.10$82.30$81.20$75.60 06/17$76.50–$131.85$80.10--
$280.00Aug 21$1.90$5.70$3.80$16.90 07/31$3.80–$39.60$3.8015
$280.00Sep 18$9.60$11.90$10.75$24.70 07/31$9.85–$46.05$10.756
$280.00Oct 16$15.00$18.00$16.50$30.80 07/09$15.50–$51.50$16.50--
$280.00Dec 18$27.00$30.50$28.75$49.85 07/20$26.40–$60.65$28.75--
$280.00Jan 15$30.50$33.50$32.00$50.40 07/27$29.55–$64.10$32.00--
$280.00Jun 17$48.00$52.50$50.25$75.75 07/29$48.25–$77.75$50.25--
$380.00Aug 21$53.20$56.90$55.05$94.62 07/27$46.40–$128.50$55.05--
$380.00Dec 18$82.40$86.10$84.25$89.40 07/02$78.25–$138.05$84.25--
$380.00Jan 15$86.50$89.50$88.00$90.50 06/29$83.05–$140.35$88.00--
$270.00Aug 21$1.30$3.60$2.45$12.50 07/31$2.45–$33.05$2.45316
$270.00Sep 18$6.40$9.10$7.75$21.90 07/31$7.65–$39.25$7.75--
$270.00Oct 16$12.00$14.40$13.20$44.00 07/29$12.15–$45.00$13.2042
$270.00Dec 18$23.00$26.80$24.90$45.90 07/17$22.65–$54.65$24.90--
$270.00Jan 15$26.50$30.00$28.25$27.73 07/01$25.70–$57.30$27.73--
$270.00Jun 17$43.50$48.00$45.75$65.27 07/28$43.75–$71.00$45.75--
$260.00Aug 21$1.20$2.40$1.80$11.10 07/31$1.80–$26.80$1.80--
$260.00Sep 18$4.40$8.50$6.45$18.60 07/31$5.90–$33.25$6.4572
$260.00Oct 16$9.10$11.90$10.50$23.40 07/14$10.50–$38.95$10.50--
$260.00Dec 18$19.50$22.90$21.20$40.80 07/17$19.20–$48.65$21.20--
$260.00Jan 15$22.50$25.70$24.10$44.80 07/28$23.00–$51.45$24.10--
$260.00Jun 17$39.00$43.50$41.25$59.42 07/29$39.75–$65.25$41.25--
$260.00Dec 17$53.00$57.50$55.25$66.50 07/31$53.65–$76.50$55.25--
$250.00Aug 21$0.05$1.50$0.78$7.14 07/31$0.78–$21.05$0.78--
$250.00Sep 18$3.50$5.90$4.70$8.50 06/26$4.65–$27.70$4.702
$250.00Oct 16$7.00$10.60$8.80$20.70 07/15$8.20–$33.30$8.80--
$250.00Dec 18$17.30$20.30$18.80$22.60 07/02$15.95–$42.75$18.80--
$250.00Jan 15$19.00$22.80$20.90$29.11 07/06$19.70–$45.65$20.90--
$240.00Aug 21$0.00$3.10$1.55$6.20 07/31$1.55–$16.55$1.55--
$240.00Sep 18$2.35$5.20$3.78$9.94 07/06$3.40–$23.35$3.78--
$240.00Dec 18$13.20$17.50$15.35$24.00 07/13$14.15–$37.70$15.35--
$240.00Jan 15$16.00$18.80$17.40$40.47 07/29$17.05–$40.15$17.40--
$230.00Aug 21$0.05$1.60$0.83$4.40 07/31$0.83–$12.70$0.83--
$230.00Sep 18$2.00$4.20$3.10$16.53 07/29$3.10–$18.55$3.10--
$230.00Oct 16$3.80$7.70$5.75$18.33 07/08$5.00–$23.55$5.75--
$230.00Dec 18$11.00$15.00$13.00$21.50 07/13$11.85–$32.70$13.00--
$230.00Jan 15$13.00$17.20$15.10$28.10 07/07$14.25–$35.35$15.10--
$220.00Aug 21$0.00$2.80$1.40$9.60 07/29$1.40–$9.15$1.40--
$220.00Sep 18$0.35$3.60$1.98$9.68 07/30$1.98–$14.60$1.98--
$220.00Oct 16$2.00$5.70$3.85$12.30 06/09$3.85–$19.25$3.85--
$220.00Jan 15$10.50$15.00$12.75$22.40 07/27$12.00–$30.55$12.75--
$210.00Aug 21$0.00$1.30$0.65$7.80 07/29$0.65–$6.75$0.65--
$210.00Sep 18$0.05$3.40$1.73$4.60 07/23$1.40–$11.10$1.73--
$210.00Oct 16$1.00$5.30$3.15$12.49 07/08$3.15–$15.80$3.15--
$210.00Dec 18$7.00$11.20$9.10$15.73 06/05$8.15–$23.75$9.10--
$210.00Jan 15$8.50$13.00$10.75$16.83 07/24$9.85–$26.45$10.75--
$200.00Aug 21$0.00$0.90$0.45$4.80 07/29$0.45–$4.70$0.45--
$200.00Sep 18$0.05$3.90$1.98$4.00 07/31$1.98–$8.55$1.98--
$200.00Jan 15$6.50$10.90$8.70$14.30 07/24$8.20–$21.90$8.70--
$195.00Sep 18$0.05$4.60$2.32$3.80 07/02$2.32–$7.40$2.32--
$175.00Aug 21$0.00$0.50$0.25--$0.25–$0.25—--69

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 610
Total Puts 756
Put/Call Ratio 1.24
Net Difference -146

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,403
Total Puts 3,041
Average Put/Call Ratio 0.93
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