Tour v528
AEIS
ADVANCED ENERGY INDS
$254.43 +0.88%
$257.00 (+1.01%)🌙
as of 09/17 06:07 PM
(9/16 18:08) ◀
|
Thursday, September 17, 2026 (6:07pm)
January 2026
|
▶ (9/18 18:06)
◀ 9/17 18:07 ▶

Option Volume

Detail
ℹ
Current (09/17) 251
Calls: 215 (86%)
Puts: 36 (14%)
Prior (09/16) 650
Calls: 89 (14%)
Puts: 561 (86%)
Current vs Prior -61.38%
Calls: +141.57% (Calls)
Puts: -93.58% (Puts)
Prior 7-Day Total 1,785
Calls: 558 (31%)
Puts: 1,227 (69%)
Prior 7-Day Average 255
Calls: 79 (31%)
Puts: 175 (69%)
Current vs Prior 7-Day Avg -1.57%
Calls: +169.71%
Puts: -79.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17) $160.3K
Calls: $108.7K (68%)
Puts: $51.5K (32%)
Prior (09/16) $268.1K
Calls: $103.7K (39%)
Puts: $164.4K (61%)
Current vs Prior -40.22%
Calls: +4.79%
Puts: -68.63%
Prior 7-Day Total $2.27M
Calls: $948.7K (42%)
Puts: $1.33M (58%)
Prior 7-Day Average $324.8K
Calls: $135.5K (42%)
Puts: $189.3K (58%)
Current vs Prior 7-Day Avg -50.66%
Calls: -19.79%
Puts: -72.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 0.17
Prior (09/16) 6.30
Current vs Prior -97.34%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg -91.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17) 12,567
Calls: 6,309 (50%)
Puts: 6,258 (50%)
Prior (09/16) 12,385
Calls: 6,296 (51%)
Puts: 6,089 (49%)
Current vs Prior +1.47%
Prior 7-Day Total 86,485
Calls: 43,296 (50%)
Puts: 43,189 (50%)
Prior 7-Day Average 12,355
Calls: 6,185 (50%)
Puts: 6,169 (50%)
Current vs Prior 7-Day Avg +1.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.99% | 15.35%4.99% | 15.35%
Prior 6.48% | 16.12%6.48% | 16.12%
Current vs Prior -23.00% | -4.77%-23.00% | -4.77%
Prior 7-Day Avg 8.51% | 16.69%8.51% | 16.69%
Current vs 7-Day Avg -41.32% | -8.02%-41.33% | -8.02%
Prior 7-Day Eod 6.48% | 16.12%6.48% | 16.12%
Current vs 7-Day Eod -23.00% | -4.77%-23.00% | -4.77%
Sentiment BULLISHBULLISH

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 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($108.7K). Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (215 calls vs 36 puts). P/C ratio dropping 97% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 8.6%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1630.0033.10$31.559.8%--0.7610
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1647.3050.80$49.057.1%--0.83210
$290.00Oct 1639.4042.50$40.957.6%--0.77124
$280.00Oct 1631.5034.80$33.1510.0%10.697

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. 12 found (avg delta 0.72, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1630.0033.10$31.559.8%--0.7610
$250.00Sep 184.306.00$5.1533.0%--0.7235
$240.00Oct 1623.7026.40$25.0510.8%--0.6740
$250.00Oct 1617.8020.40$19.1013.6%--0.5772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1814.7018.20$16.4521.3%20.8725
$280.00Sep 1824.7027.40$26.0510.4%30.8528
$300.00Oct 1647.3050.80$49.057.1%--0.83210
$290.00Oct 1639.4042.50$40.957.6%--0.77124
$260.00Sep 186.109.00$7.5538.4%10.7279

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 205, top 124)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 162.204.20$3.2062.5%1240.1618
$290.00Oct 163.706.00$4.8547.4%210.2210
$300.00Sep 180.001.50$0.75200.0%200.0752
$280.00Oct 166.309.40$7.8539.5%80.3119
$270.00Sep 180.001.65$0.83198.8%30.124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 180.702.30$1.50106.7%70.31389
$250.00Oct 1612.6016.30$14.4525.6%60.4352
$260.00Oct 1618.1021.80$19.9518.5%50.5265
$280.00Sep 1824.7027.40$26.0510.4%30.8528
$270.00Sep 1814.7018.20$16.4521.3%20.8725

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 54.6%, max 201.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Sep 18Oct 1679.5%59.3%34.1%226
$250.00Sep 18Oct 1658.8%57.7%1.8%--107
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Sep 18Oct 16180.9%60.1%201.2%435
$260.00Sep 18Oct 1679.5%59.3%34.1%6144
$250.00Sep 18Oct 1658.8%57.7%1.8%13441

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 2.15, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$280.00Oct 16$6.35$13.65$6.3548%2.15$266.35
$250.00$260.00Sep 18$3.47$6.53$3.4772%1.88$253.47
$230.00$240.00Oct 16$6.50$3.50$6.5076%0.54$236.50
$260.00$270.00Sep 18$0.85$9.15$0.8527%10.76$260.85
$290.00$300.00Sep 18$0.25$9.75$0.259%39.00$290.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Sep 18$0.75$9.25$0.7531%12.33$249.25
$230.00$220.00Oct 16$1.73$8.27$1.7324%4.78$228.27
$270.00$260.00Oct 16$5.95$4.05$5.9561%0.68$264.05
$260.00$250.00Sep 18$6.05$3.95$6.0572%0.65$253.95
$220.00$210.00Oct 16$1.82$8.18$1.8218%4.49$218.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.55, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$3.00$3.00$7.0069%0.43$283.00
$290.00$300.00Oct 16$1.65$1.65$8.3578%0.20$291.65
$290.00$300.00Sep 18$0.25$0.25$9.7591%0.03$290.25
$260.00$270.00Sep 18$0.85$0.85$9.1573%0.09$260.85
$260.00$280.00Oct 16$6.35$6.35$13.6552%0.47$266.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Oct 16$3.55$3.55$6.4567%0.55$236.45
$250.00$240.00Oct 16$4.45$4.45$5.5557%0.80$245.55
$220.00$210.00Oct 16$1.82$1.82$8.1882%0.22$218.18
$230.00$220.00Oct 16$1.73$1.73$8.2776%0.21$228.27
$250.00$240.00Sep 18$0.75$0.75$9.2569%0.08$249.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $12.95, cheapest $12.95)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Sep 18Oct 16$12.9558.8%57.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.61% of stock, avg 9.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Sep 18$5.15$1.50$6.65$243.35$256.652.61%
$260.00Sep 18$1.68$7.55$9.23$250.77$269.233.63%
$270.00Sep 18$0.83$16.45$17.28$252.72$287.286.79%
$250.00Oct 16$19.10$14.45$33.55$216.45$283.5513.19%
$260.00Oct 16$14.20$19.95$34.15$225.85$294.1513.42%
$240.00Oct 16$25.05$10.00$35.05$204.95$275.0513.78%
$230.00Oct 16$31.55$6.45$38.00$192.00$268.0014.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.57% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Sep 18$0.75$0.70$1.45$228.55$301.45
$270.00$240.00Sep 18$0.83$0.75$1.58$238.42$271.58
$300.00$240.00Sep 18$0.75$0.75$1.50$238.50$301.50
$270.00$230.00Sep 18$0.83$0.70$1.53$228.47$271.53
$300.00$220.00Sep 18$0.75$0.90$1.65$218.35$301.65
$290.00$230.00Sep 18$1.00$0.70$1.70$228.30$291.70
$290.00$240.00Sep 18$1.00$0.75$1.75$238.25$291.75
$270.00$220.00Sep 18$0.83$0.90$1.73$218.27$271.73
$290.00$220.00Sep 18$1.00$0.90$1.90$218.10$291.90
$300.00$210.00Sep 18$0.75$1.70$2.45$207.55$302.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.90, avg credit $3.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240280/290Oct 16$6.55$3.4536%1.90$233.45$286.55
210/220280/290Oct 16$4.82$5.1851%0.93$215.18$284.82
230/240290/300Oct 16$5.20$4.8044%1.08$234.80$295.20
210/220290/300Oct 16$3.47$6.5360%0.53$216.53$293.47
220/230280/290Oct 16$4.73$5.2745%0.90$225.27$284.73
220/230290/300Oct 16$3.38$6.6253%0.51$226.62$293.38
240/250290/300Sep 18$1.00$9.0060%0.11$249.00$291.00
240/250260/270Sep 18$1.60$8.4042%0.19$248.40$261.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 2.82, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Sep 18$2.62$7.3860%2.82
$230.00$240.00$250.00Oct 16$0.55$9.4518%17.18
$240.00$250.00$260.00Oct 16$1.05$8.9519%8.52
$280.00$290.00$300.00Oct 16$1.35$8.6515%6.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Sep 18$2.85$7.1556%2.51
$230.00$240.00$250.00Sep 18$0.70$9.3023%13.29
$250.00$260.00$270.00Oct 16$0.45$9.5518%21.22
$280.00$290.00$300.00Oct 16$0.30$9.7015%32.33
$270.00$280.00$290.00Oct 16$0.55$9.4516%17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.50, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Oct 16-$1.50$18.50
$270.00$290.001:2Sep 18-$1.17$18.83
$280.00$290.001:2Oct 16-$1.85$8.15
$290.00$300.001:2Oct 16-$1.55$8.45
$290.00$300.001:2Sep 18-$0.50$9.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Sep 18-$6.85$3.15
$250.00$240.001:2Sep 18$0.00$10.00
$220.00$210.001:2Oct 16-$1.08$8.92
$240.00$230.001:2Sep 18-$0.65$9.35
$240.00$230.001:2Oct 16-$2.90$7.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.91%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Oct 16$12.500.482.2%4.91%7.10%--10
$280.00Oct 16$6.300.3110.1%2.48%12.53%819
$290.00Oct 16$3.700.2214.0%1.45%15.43%2110
$300.00Oct 16$2.200.1617.9%0.86%18.78%12418
$260.00Sep 18$0.250.272.2%0.10%2.29%216

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 454 vol/day, 150 traded recently)

AEIS averages only 454 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 12-17 call last traded $174.40 on 08/14 (now $98.00/$102.50) — try a limit near $100.25. Also watch the $220.00 06-17 call last traded $100.00 on 07/30 (now $72.60/$76.80) — try a limit near $74.70; the $195.00 09-18 call last traded $73.60 on 07/29 (now $57.10/$60.40) — try a limit near $58.75. Most tradeable put: the $340.00 01-15 put last traded $57.40 on 08/05 (now $94.40/$97.30) — try a limit near $94.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Sep 18$4.30$6.00$5.15$34.40 08/26$5.15–$49.90$5.1535
$250.00Oct 16$17.80$20.40$19.10$41.00 09/04$18.95–$56.60$19.1072
$250.00Dec 18$33.60$37.60$35.60$44.20 09/02$34.40–$69.70$35.6049
$250.00Jan 15$37.60$41.50$39.55$103.43 08/14$38.45–$73.55$39.551
$250.00Dec 17$75.00$79.50$77.25$152.00 08/05$75.25–$112.00$77.253
$250.00Apr 16$50.50$54.60$52.55--$51.45–$76.40$50.501
$260.00Sep 18$0.25$3.10$1.68$18.82 09/03$1.68–$42.25$1.6816
$260.00Dec 18$29.10$32.20$30.65$102.00 08/04$29.90–$63.50$30.65111
$260.00Jan 15$33.80$37.10$35.45$46.10 09/02$33.80–$67.85$35.4515
$260.00Dec 17$71.00$76.00$73.50$137.00 08/10$71.75–$107.50$73.502
$260.00Oct 16$12.50$15.90$14.20--$14.15–$37.70$12.5010
$260.00Jun 17$54.10$57.70$55.90--$54.60–$55.90$54.102
$240.00Sep 18$12.30$15.80$14.05$43.54 08/26$12.95–$58.15$14.052
$240.00Oct 16$23.70$26.40$25.05$75.10 07/31$23.50–$63.85$25.0540
$240.00Dec 18$38.50$42.30$40.40$76.00 08/21$39.40–$76.05$40.4062
$270.00Sep 18$0.00$1.65$0.83$18.20 09/04$0.50–$35.00$0.834
$270.00Oct 16$9.70$11.20$10.45$20.93 09/03$10.45–$43.45$10.453
$270.00Dec 18$25.30$27.00$26.15$37.60 09/02$26.05–$58.10$26.1518
$270.00Jan 15$29.00$32.50$30.75$43.35 09/01$30.35–$62.50$30.75174
$270.00Apr 16$43.00$46.10$44.55$56.07 09/01$43.40–$74.60$44.552
$230.00Dec 18$44.20$47.80$46.00--$44.90–$82.25$44.206
$230.00Jan 15$48.00$52.00$50.00$126.50 08/04$48.30–$86.25$50.002
$230.00Oct 16$30.00$33.10$31.55--$31.55–$31.55—$30.0010
$280.00Sep 18$0.00$3.40$1.70$6.25 09/03$1.00–$28.50$1.704
$280.00Oct 16$6.30$9.40$7.85$18.15 09/01$7.85–$37.75$7.8519
$280.00Dec 18$21.10$25.50$23.30$39.92 09/04$22.60–$53.00$23.3023
$280.00Jan 15$26.20$29.40$27.80$39.00 09/02$26.80–$57.35$27.8063
$280.00Apr 16$38.80$42.60$40.70$52.00 09/01$39.90–$69.85$40.701
$280.00Jun 17$46.70$50.50$48.60$66.12 09/04$47.45–$79.50$48.6011
$220.00Sep 18$32.00$36.00$34.00$67.45 08/27$31.05–$76.40$34.00--
$220.00Oct 16$37.50$41.00$39.25--$37.65–$80.30$37.502
$220.00Dec 18$50.00$54.10$52.05$83.40 08/21$50.80–$89.60$52.0520
$220.00Jun 17$72.60$76.80$74.70$100.00 07/30$72.75–$110.00$74.701
$290.00Sep 18$0.00$2.00$1.00$6.10 09/02$0.43–$23.25$1.0031
$290.00Oct 16$3.70$6.00$4.85$19.70 09/04$4.85–$32.50$4.8510
$290.00Dec 18$18.10$22.30$20.20$30.40 09/02$19.65–$48.20$20.20163
$290.00Jan 15$22.20$26.30$24.25$48.15 07/30$23.55–$52.75$24.257
$290.00Apr 16$35.50$39.60$37.55$57.26 08/26$36.50–$65.45$37.55--
$290.00Jun 17$43.40$47.20$45.30$79.25 08/20$44.10–$75.50$45.302
$290.00Dec 17$61.00$65.50$63.25$98.00 08/19$61.75–$95.50$63.252
$210.00Oct 16$46.00$49.20$47.60$114.42 07/09$45.55–$89.15$47.604
$210.00Dec 18$56.60$60.60$58.60$72.50 09/01$57.25–$97.25$58.6066
$210.00Dec 17$93.00$97.00$95.00--$95.00–$95.00—$93.001
$300.00Sep 18$0.00$1.50$0.75$4.50 09/04$0.75–$18.30$0.7552
$300.00Oct 16$2.20$4.20$3.20$8.92 09/03$3.20–$27.60$3.2018
$300.00Dec 18$15.50$19.10$17.30$26.20 09/02$17.10–$43.75$17.30124
$300.00Jan 15$19.40$23.70$21.55$30.30 09/02$20.50–$48.40$21.558
$300.00Dec 17$58.00$62.50$60.25$89.50 08/20$58.75–$91.75$60.25--
$300.00Jun 17$40.30$44.10$42.20--$42.10–$42.20$40.301
$200.00Sep 18$52.10$55.50$53.80$145.00 08/04$50.50–$95.55$53.801
$200.00Oct 16$54.80$57.60$56.20$137.00 08/04$53.95–$98.20$56.20--
$200.00Dec 18$63.80$68.00$65.90$143.00 08/04$64.25–$105.10$65.906
$200.00Jan 15$66.90$71.40$69.15--$66.95–$107.40$66.901
$200.00Dec 17$98.00$102.50$100.25$174.40 08/14$97.75–$137.00$100.253
$310.00Sep 18$0.00$3.40$1.70$3.17 09/04$0.08–$14.45$1.7042
$310.00Oct 16$1.00$4.50$2.75$11.54 09/04$2.53–$23.60$2.7525
$310.00Dec 18$13.10$16.20$14.65$23.45 09/02$14.65–$39.95$14.65107
$310.00Jan 15$16.80$21.20$19.00$71.80 08/04$18.40–$44.20$19.0012
$310.00Jun 17$37.50$41.30$39.40$81.29 08/18$38.20–$67.50$39.402
$310.00Dec 17$55.00$59.50$57.25$101.53 08/18$55.75–$88.25$57.255
$195.00Sep 18$57.10$60.40$58.75$73.60 07/29$55.50–$100.40$58.751
$195.00Oct 16$59.20$62.60$60.90--$58.60–$102.60$59.202
$195.00Dec 18$67.70$72.00$69.85--$67.65–$109.40$67.702
$195.00Jan 15$70.40$74.90$72.65$86.10 07/29$70.40–$111.35$72.652
$190.00Sep 18$62.10$65.40$63.75--$60.45–$105.40$62.101
$190.00Oct 16$63.80$68.10$65.95$140.19 08/04$63.25–$107.40$65.952
$190.00Dec 18$71.50$75.70$73.60$112.50 08/20$71.30–$113.20$73.607
$320.00Sep 18$0.00$4.50$2.25$1.75 09/04$1.00–$11.55$1.75105
$320.00Oct 16$0.55$3.70$2.13$5.98 09/03$1.38–$20.35$2.1376
$320.00Dec 18$11.20$14.20$12.70$30.49 08/27$12.70–$36.10$12.70196
$320.00Jan 15$14.60$18.60$16.60$25.20 09/02$16.20–$40.60$16.603
$320.00Jun 17$34.80$38.60$36.70$77.23 08/18$35.60–$64.00$36.702
$320.00Dec 17$52.50$57.00$54.75--$54.75–$54.75—$52.501
$185.00Oct 16$68.60$72.70$70.65--$67.85–$111.95$68.602
$185.00Dec 18$75.60$79.70$77.65--$75.25–$109.10$75.605
$185.00Jan 15$77.90$82.20$80.05--$77.85–$110.65$77.901
$180.00Oct 16$73.30$77.70$75.50--$72.40–$76.00$73.301
$180.00Dec 18$79.60$83.90$81.75--$79.50–$83.00$79.6010
$180.00Jan 15$81.60$86.10$83.85--$81.75–$84.80$81.602
$330.00Sep 18$0.00$0.15$0.08$0.95 09/03$0.08–$9.05$0.08358
$330.00Oct 16$0.25$3.20$1.73$6.93 08/31$1.73–$17.35$1.73186
$330.00Dec 18$9.20$13.20$11.20$25.79 08/27$10.80–$32.70$11.2023
$330.00Jan 15$12.60$16.60$14.60$29.00 08/25$14.35–$37.15$14.608
$330.00Jun 17$32.30$36.20$34.25$54.83 08/21$33.15–$60.75$34.25--
$175.00Dec 18$83.90$88.00$85.95--$83.55–$87.05$83.901
$175.00Jan 15$85.60$90.00$87.80--$85.60–$88.70$85.601
$340.00Sep 18$0.00$4.50$2.25$3.50 08/31$0.83–$6.95$2.2553
$340.00Oct 16$0.25$1.65$0.95$3.73 09/03$0.95–$14.80$0.9532
$340.00Dec 18$7.60$11.70$9.65$54.83 08/17$9.65–$29.85$9.6539
$340.00Jan 15$10.90$14.30$12.60$41.20 07/20$12.55–$34.35$12.604
$340.00Jun 17$30.00$33.80$31.90$41.28 09/02$31.25–$57.50$31.902
$340.00Dec 17$47.50$52.00$49.75--$48.50–$51.20$47.504
$165.00Oct 16$88.00$92.20$90.10--$86.85–$90.45$88.001
$165.00Jan 15$93.90$98.40$96.15--$93.70–$97.00$93.902
$165.00Jun 17$106.00$109.50$107.75--$105.15–$108.40$106.001
$160.00Sep 18$92.20$95.40$93.80--$90.40–$94.05$92.201
$160.00Oct 16$93.00$97.10$95.05--$91.60–$95.25$93.002
$160.00Jan 15$98.30$102.40$100.35--$97.85–$101.20$98.302
$160.00Dec 17$120.00$125.00$122.50--$119.75–$123.00$120.001
$350.00Sep 18$0.00$4.50$2.25$2.00 08/28$0.50–$5.00$2.0093
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Sep 18$0.70$2.30$1.50$2.45 09/04$0.65–$7.05$1.50389
$250.00Oct 16$12.60$16.30$14.45$9.85 09/04$6.55–$17.35$12.6052
$250.00Dec 18$27.00$31.30$29.15$26.24 08/26$19.15–$31.30$27.0078
$250.00Jan 15$31.20$34.70$32.95$27.40 08/28$23.05–$34.95$31.20113
$250.00Apr 16$41.50$44.70$43.10--$33.05–$45.15$41.501
$250.00Jun 17$46.50$50.90$48.70$39.50 08/19$39.65–$50.95$46.5013
$250.00Dec 17$58.50$63.50$61.00$55.21 08/19$52.25–$62.50$58.5012
$260.00Sep 18$6.10$9.00$7.55$7.50 09/03$1.75–$12.60$7.5079
$260.00Oct 16$18.10$21.80$19.95$13.15 09/04$9.60–$22.75$18.1065
$260.00Dec 18$32.50$36.60$34.55$35.00 09/03$23.15–$36.95$34.55112
$260.00Jan 15$36.00$40.10$38.05$33.30 09/02$26.90–$40.20$36.0012
$260.00Jun 17$52.50$56.70$54.60$59.42 07/29$44.40–$56.40$54.602
$260.00Dec 17$64.50$69.50$67.00$58.50 08/19$57.20–$68.50$64.5041
$240.00Sep 18$0.00$1.50$0.75$3.95 09/03$0.70–$4.85$0.7528
$240.00Oct 16$8.50$11.50$10.00$8.50 08/20$4.93–$12.75$8.5085
$240.00Dec 18$22.50$26.40$24.45$18.50 09/04$15.90–$26.35$22.50152
$240.00Jan 15$25.70$28.90$27.30$16.85 08/04$19.35–$29.85$25.7022
$240.00Apr 16$35.50$39.30$37.40$34.06 08/26$28.85–$39.80$35.501
$240.00Dec 17$53.00$58.00$55.50--$55.50–$57.00$53.0032
$270.00Sep 18$14.70$18.20$16.45$8.00 09/04$2.83–$20.70$14.7025
$270.00Oct 16$24.00$27.80$25.90$17.15 09/04$11.95–$29.25$24.0035
$270.00Dec 18$38.50$42.50$40.50$35.28 08/26$27.50–$42.95$38.5078
$270.00Jan 15$42.00$46.00$44.00--$31.45–$46.65$42.008
$270.00Jun 17$58.20$62.70$60.45$41.30 08/17$49.25–$62.45$58.201
$230.00Sep 18$0.00$1.40$0.70$2.57 09/03$0.70–$3.13$0.7033
$230.00Oct 16$5.00$7.90$6.45$6.02 08/27$3.85–$9.15$6.0237
$230.00Dec 18$18.00$22.00$20.00$15.50 08/21$13.00–$21.80$18.00163
$230.00Jan 15$21.30$25.20$23.25$18.23 08/19$15.85–$25.05$21.3074
$230.00Jun 17$36.50$40.80$38.65$31.86 08/20$30.50–$40.05$36.502
$230.00Dec 17$48.00$52.50$50.25--$50.25–$51.50$48.005
$280.00Sep 18$24.70$27.40$26.05$20.00 09/01$6.20–$30.05$24.7028
$280.00Oct 16$31.50$34.80$33.15$28.60 09/03$16.25–$36.45$31.507
$280.00Dec 18$45.40$48.80$47.10$30.20 08/18$32.30–$49.45$45.4033
$280.00Jan 15$48.50$51.70$50.10$50.40 07/27$36.55–$52.80$50.107
$280.00Apr 16$58.50$62.90$60.70$53.70 08/21$48.00–$63.15$58.501
$280.00Jun 17$64.50$68.90$66.70$75.75 07/29$54.50–$68.90$66.70--
$280.00Dec 17$77.00$81.50$79.25$74.38 08/21$68.25–$81.00$77.0010
$220.00Sep 18$0.00$1.80$0.90$3.65 08/31$0.33–$2.70$0.90207
$220.00Oct 16$2.65$6.80$4.72$5.32 08/25$2.53–$6.20$4.7219
$220.00Dec 18$14.50$18.10$16.30$9.15 08/18$10.80–$17.90$14.5025
$220.00Jan 15$17.10$21.20$19.15$16.70 09/02$13.40–$21.00$17.1039
$220.00Apr 16$26.40$30.40$28.40$24.35 08/28$21.50–$29.95$26.401
$290.00Sep 18$34.60$38.00$36.30$20.28 08/28$10.70–$39.80$34.607
$290.00Oct 16$39.40$42.50$40.95$30.50 08/28$21.40–$44.30$39.40124
$290.00Dec 18$51.80$55.80$53.80$49.76 07/21$37.80–$56.45$51.8030
$290.00Jan 15$55.10$58.50$56.80$34.47 08/05$41.95–$59.65$55.107
$290.00Jun 17$71.00$75.40$73.20$69.25 07/31$60.20–$75.45$71.001
$290.00Apr 16$65.00$69.50$67.25--$53.60–$69.80$65.002
$210.00Sep 18$0.00$3.40$1.70$0.60 08/25$1.13–$2.53$0.6035
$210.00Oct 16$2.40$3.40$2.90$3.75 09/02$2.20–$4.65$2.9091
$210.00Dec 18$10.50$14.40$12.45--$8.45–$14.55$10.5042
$210.00Jan 15$13.30$17.50$15.40$12.94 08/21$10.70–$16.70$13.3096
$210.00Dec 17$38.00$43.00$40.50$38.89 08/21$33.75–$41.50$38.8911
$300.00Sep 18$44.60$48.00$46.30$30.00 09/03$16.90–$49.70$44.60--
$300.00Oct 16$47.30$50.80$49.05$37.40 09/03$27.10–$53.30$47.30210
$300.00Dec 18$59.50$62.80$61.15$45.55 08/20$43.60–$64.25$59.50195
$300.00Jan 15$62.40$65.80$64.10$55.30 08/31$48.00–$67.25$62.4043
$300.00Jun 17$77.80$82.20$80.00$61.00 08/18$65.95–$82.30$77.801
$200.00Sep 18$0.00$3.40$1.70$4.00 07/31$0.30–$2.50$1.705
$200.00Oct 16$1.25$3.70$2.48$2.00 09/03$2.07–$3.40$2.00289
$200.00Dec 18$7.50$12.20$9.85$7.40 08/31$6.45–$11.30$7.507
$200.00Jan 15$10.50$13.50$12.00$10.70 09/02$8.65–$14.20$10.7020
$310.00Sep 18$54.60$58.00$56.30$45.85 09/03$24.70–$59.70$54.60--
$310.00Oct 16$57.00$60.00$58.50$45.00 08/28$33.85–$61.75$57.00173
$310.00Dec 18$66.70$70.40$68.55$39.10 08/04$49.85–$71.65$66.703
$310.00Jan 15$69.50$73.40$71.45$68.20 07/27$53.95–$74.35$69.5015
$195.00Dec 18$6.50$11.00$8.75--$5.90–$10.15$6.502
$195.00Jan 15$8.70$12.50$10.60$9.90 09/02$7.55–$12.35$9.902
$195.00Oct 16$0.10$2.50$1.30--$1.30–$1.30—$0.105
$190.00Oct 16$0.05$4.20$2.13$1.24 08/12$1.83–$2.63$1.243
$190.00Dec 18$5.50$9.80$7.65--$5.15–$8.50$5.5021
$190.00Jan 15$7.50$11.70$9.60$6.10 08/04$6.40–$11.00$7.505
$320.00Sep 18$64.50$68.00$66.25$21.41 08/18$33.80–$69.70$64.50--
$320.00Oct 16$65.70$69.10$67.40$32.00 08/18$41.00–$71.05$65.7022
$320.00Dec 18$75.10$78.10$76.60$60.70 09/04$56.25–$79.60$75.10108
$320.00Jan 15$77.50$80.70$79.10$77.30 07/20$60.00–$82.20$77.502
$320.00Apr 16$87.30$90.50$88.90$78.16 08/21$71.80–$91.45$87.301
$320.00Jun 17$92.10$96.40$94.25$68.70 08/13$78.40–$96.70$92.1011
$320.00Dec 17$104.00$108.50$106.25$87.70 08/18$92.50–$108.25$104.001
$185.00Dec 18$4.30$9.00$6.65--$6.65–$7.80$4.3011
$185.00Jan 15$6.10$9.90$8.00--$8.00–$9.70$6.1021
$180.00Oct 16$0.00$4.10$2.05--$1.73–$2.53--1
$180.00Dec 18$3.60$8.00$5.80--$5.80–$6.80$3.6010
$180.00Jan 15$5.30$9.20$7.25--$7.25–$8.65$5.304
$180.00Dec 17$25.00$30.00$27.50--$27.50–$28.50$25.0032
$330.00Sep 18$74.50$78.00$76.25$57.30 08/25$43.05–$79.70$74.50--
$330.00Oct 16$75.30$78.70$77.00$55.70 09/04$48.70–$80.50$75.3012
$330.00Dec 18$82.30$86.30$84.30$49.40 08/05$62.85–$87.55$82.307
$330.00Jan 15$84.80$89.40$87.10$76.70 08/03$66.75–$90.60$84.803
$330.00Jun 17$99.50$103.80$101.65$78.84 08/19$84.75–$104.00$99.50--
$175.00Oct 16$0.00$5.00$2.50--$2.10–$2.50--1
$175.00Jan 15$4.10$8.40$6.25--$6.25–$7.55$4.1021
$170.00Dec 18$2.20$6.50$4.35--$4.35–$5.35$2.201
$170.00Jun 17$12.90$17.50$15.20--$15.20–$15.70$12.901
$170.00Dec 17$21.00$26.00$23.50--$23.50–$24.75$21.007
$340.00Sep 18$84.50$88.00$86.25$56.74 08/27$51.85–$89.85$84.50--
$340.00Oct 16$84.90$88.30$86.60$62.50 08/27$57.00–$90.20$84.9070
$340.00Dec 18$90.70$94.80$92.75$54.90 08/05$70.00–$96.25$90.709
$340.00Jan 15$94.40$97.30$95.85$57.40 08/05$73.75–$98.45$94.4072
$340.00Jun 17$107.10$111.40$109.25--$109.25–$109.25—$107.101

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 215
Total Puts 36
Put/Call Ratio 0.17
Net Difference 179

Prior's Put/Call Breakdown

Total Calls 89
Total Puts 561
Put/Call Ratio 6.30
Net Difference -472

Prior 7-Day Put/Call Summary

Total Calls 558
Total Puts 1,227
Average Put/Call Ratio 1.88
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