Tour v528
AEIS
ADVANCED ENERGY INDS
$262.20 +3.05%
$262.40 (+0.08%)🌙
as of 09/18 06:06 PM
(9/17 18:07) ◀
|
Friday, September 18, 2026 (6:06pm)
January 2026
|
▶ (9/21 18:06)
◀ 9/18 18:06 ▶

Option Volume

Detail
ℹ
Current (09/18) 1,118
Calls: 262 (23%)
Puts: 856 (77%)
Prior (09/17) 251
Calls: 215 (86%)
Puts: 36 (14%)
Current vs Prior +345.42%
Calls: +21.86% (Calls)
Puts: +2277.78% (Puts)
Prior 7-Day Total 1,924
Calls: 704 (37%)
Puts: 1,220 (63%)
Prior 7-Day Average 274
Calls: 100 (37%)
Puts: 174 (63%)
Current vs Prior 7-Day Avg +306.76%
Calls: +160.51%
Puts: +391.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $1.38M
Calls: $445.3K (32%)
Puts: $935.1K (68%)
Prior (09/17) $160.3K
Calls: $108.7K (68%)
Puts: $51.5K (32%)
Current vs Prior +761.28%
Calls: +309.57%
Puts: +1713.87%
Prior 7-Day Total $2.25M
Calls: $904.3K (40%)
Puts: $1.34M (60%)
Prior 7-Day Average $320.8K
Calls: $129.2K (40%)
Puts: $191.6K (60%)
Current vs Prior 7-Day Avg +330.30%
Calls: +244.66%
Puts: +388.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 3.27
Prior (09/17) 0.17
Current vs Prior +1851.23%
Prior 7-Day Average 1.82
Current vs Prior 7-Day Avg +79.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 12,694
Calls: 6,469 (51%)
Puts: 6,225 (49%)
Prior (09/17) 12,567
Calls: 6,309 (50%)
Puts: 6,258 (50%)
Current vs Prior +1.01%
Prior 7-Day Total 86,827
Calls: 43,490 (50%)
Puts: 43,337 (50%)
Prior 7-Day Average 12,403
Calls: 6,212 (50%)
Puts: 6,191 (50%)
Current vs Prior 7-Day Avg +2.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.85% | 15.01%3.85% | 15.01%
Prior 4.99% | 15.35%4.99% | 15.35%
Current vs Prior +200.66% | +52.45%-22.83% | -2.22%
Prior 7-Day Avg 7.78% | 16.40%7.78% | 16.40%
Current vs 7-Day Avg +93.02% | +42.68%-50.46% | -8.49%
Prior 7-Day Eod 4.99% | 15.35%4.99% | 15.35%
Current vs 7-Day Eod +200.66% | +52.45%-22.83% | -2.22%
Sentiment BEARISHBULLISH

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 bearish flow with 68% put dollar volume ($935.1K). Massive premium surge with dollar volume up 761% vs prior. Dollar volume significantly above 7-day average (330% higher). Unusually high activity with volume up 345% vs prior - elevated interest.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 7.1%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1636.9039.20$38.056.0%--0.8110
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1649.0051.90$50.455.7%--0.84173
$300.00Oct 1640.5043.90$42.208.1%--0.77210
$290.00Oct 1632.5035.40$33.958.5%--0.70124

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 0.72, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 180.803.70$2.25128.9%130.8516
$230.00Oct 1636.9039.20$38.056.0%--0.8110
$250.00Sep 1810.7013.80$12.2525.3%--0.7835
$240.00Oct 1628.5032.50$30.5013.1%--0.7340
$250.00Oct 1622.4025.50$23.9512.9%30.6472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1649.0051.90$50.455.7%--0.84173
$300.00Oct 1640.5043.90$42.208.1%--0.77210
$270.00Sep 186.209.50$7.8542.0%20.7421
$290.00Oct 1632.5035.40$33.958.5%--0.70124
$270.00Oct 1619.5022.70$21.1015.2%10.5435

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 871, top 576)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1616.5020.00$18.2519.2%2010.5510
$280.00Oct 168.6011.70$10.1530.5%210.3727
$260.00Sep 180.803.70$2.25128.9%130.8516
$300.00Oct 163.607.10$5.3565.4%40.23122
$250.00Oct 1622.4025.50$23.9512.9%30.6472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 161.502.60$2.0553.7%5760.0992
$240.00Oct 165.809.10$7.4544.3%220.2785
$260.00Oct 1614.0017.30$15.6521.1%90.4566
$220.00Sep 180.004.40$2.20200.0%50.11207
$260.00Sep 180.003.50$1.75200.0%20.3079

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1204.1%, max 2125.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Sep 18Oct 161335.7%60.0%2125.7%358
$280.00Sep 18Oct 161031.1%59.6%1630.5%2231
$250.00Sep 18Oct 16825.4%58.3%1315.6%3107
$260.00Sep 18Oct 16143.2%57.5%148.9%21426
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Sep 18Oct 161221.8%58.1%2002.5%22113
$250.00Sep 18Oct 16825.4%58.3%1315.6%--440
$270.00Sep 18Oct 16623.8%59.7%945.3%356
$260.00Sep 18Oct 16143.2%57.5%148.9%11145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 24.00, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Sep 18$0.40$9.60$0.4085%24.00$260.40
$280.00$290.00Oct 16$2.65$7.35$2.6537%2.77$282.65
$270.00$280.00Oct 16$3.55$6.45$3.5546%1.82$273.55
$240.00$250.00Oct 16$6.55$3.45$6.5573%0.53$246.55
$260.00$270.00Oct 16$4.55$5.45$4.5555%1.20$264.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Oct 16$1.40$8.60$1.4019%6.14$228.60
$290.00$270.00Oct 16$12.85$7.15$12.8570%0.56$277.15
$220.00$210.00Oct 16$1.35$8.65$1.3514%6.41$218.65
$270.00$260.00Sep 18$6.10$3.90$6.1074%0.64$263.90
$270.00$260.00Oct 16$5.45$4.55$5.4554%0.83$264.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.60, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$2.32$2.32$7.6877%0.30$302.32
$290.00$300.00Sep 18$1.45$1.45$8.5584%0.17$291.45
$290.00$300.00Oct 16$2.15$2.15$7.8570%0.27$292.15
$270.00$280.00Oct 16$3.55$3.55$6.4554%0.55$273.55
$280.00$290.00Oct 16$2.65$2.65$7.3563%0.36$282.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$3.75$3.75$6.2564%0.60$246.25
$240.00$230.00Oct 16$2.65$2.65$7.3573%0.36$237.35
$260.00$250.00Oct 16$4.45$4.45$5.5555%0.80$255.55
$220.00$210.00Oct 16$1.35$1.35$8.6586%0.16$218.65
$230.00$220.00Oct 16$1.40$1.40$8.6081%0.16$228.60

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. 7 found (cheapest 1.53% of stock, avg 9.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Sep 18$2.25$1.75$4.00$256.00$264.001.53%
$270.00Sep 18$1.85$7.85$9.70$260.30$279.703.70%
$250.00Sep 18$12.25$2.20$14.45$235.55$264.455.51%
$260.00Oct 16$18.25$15.65$33.90$226.10$293.9012.93%
$270.00Oct 16$13.70$21.10$34.80$235.20$304.8013.27%
$250.00Oct 16$23.95$11.20$35.15$214.85$285.1513.41%
$240.00Oct 16$30.50$7.45$37.95$202.05$277.9514.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.13% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$220.00Sep 18$0.75$2.20$2.95$217.05$302.95
$300.00$230.00Sep 18$0.75$2.20$2.95$227.05$302.95
$300.00$260.00Sep 18$0.75$1.75$2.50$257.50$302.50
$300.00$240.00Sep 18$0.75$2.20$2.95$237.05$302.95
$300.00$250.00Sep 18$0.75$2.20$2.95$247.05$302.95
$270.00$260.00Sep 18$1.85$1.75$3.60$256.40$273.60
$270.00$250.00Sep 18$1.85$2.20$4.05$245.95$274.05
$280.00$260.00Sep 18$2.20$1.75$3.95$256.05$283.95
$290.00$240.00Sep 18$2.20$2.20$4.40$235.60$294.40
$310.00$230.00Sep 18$2.20$2.20$4.40$225.60$314.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.58, avg credit $4.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/220300/310Oct 16$3.67$6.3363%0.58$216.33$303.67
230/240300/310Oct 16$4.97$5.0350%0.99$235.03$304.97
220/230300/310Oct 16$3.72$6.2858%0.59$226.28$303.72
210/220290/300Oct 16$3.50$6.5057%0.54$216.50$293.50
230/240290/300Oct 16$4.80$5.2044%0.92$235.20$294.80
220/230290/300Oct 16$3.55$6.4551%0.55$226.45$293.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 12.33, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Sep 18$0.75$9.2565%12.33
$280.00$290.00$300.00Oct 16$0.50$9.5014%19.00
$240.00$250.00$260.00Oct 16$0.85$9.1518%10.76
$270.00$280.00$290.00Oct 16$0.90$9.1016%10.11
$260.00$270.00$280.00Oct 16$1.00$9.0018%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$0.70$9.3018%13.29
$250.00$260.00$270.00Oct 16$1.00$9.0018%9.00
$230.00$240.00$250.00Oct 16$1.10$8.9017%8.09
$220.00$230.00$240.00Oct 16$1.25$8.7513%7.00
$250.00$260.00$270.00Sep 18$6.55$3.4552%0.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-8.25, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Sep 18-$1.45$8.55
$300.00$310.001:2Oct 16-$0.71$9.29
$270.00$280.001:2Sep 18-$2.55$7.45
$280.00$290.001:2Sep 18-$2.20$7.80
$290.00$300.001:2Oct 16-$3.20$6.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Oct 16-$8.25$11.75
$220.00$210.001:2Oct 16-$0.70$9.30
$240.00$230.001:2Oct 16-$2.15$7.85
$260.00$250.001:2Sep 18-$2.65$7.35
$250.00$240.001:2Sep 18-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.65%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$12.200.463.0%4.65%7.63%33
$280.00Oct 16$8.600.376.8%3.28%10.07%2127
$290.00Oct 16$5.900.3010.6%2.25%12.85%327
$300.00Oct 16$3.600.2314.4%1.37%15.79%4122
$310.00Oct 16$1.550.1518.2%0.59%18.82%225

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 $104.00/$109.00) — try a limit near $106.50. Also watch the $250.00 12-17 call last traded $152.00 on 08/05 (now $81.00/$85.00) — try a limit near $83.00; the $195.00 09-18 call last traded $73.60 on 07/29 (now $65.50/$68.70) — try a limit near $67.10. Most tradeable put: the $340.00 10-16 put last traded $62.50 on 08/27 (now $77.00/$80.10) — try a limit near $77.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Sep 18$0.80$3.70$2.25$18.82 09/03$1.68–$40.90$2.2516
$260.00Dec 18$33.50$37.30$35.40$102.00 08/04$29.90–$62.90$35.40111
$260.00Jan 15$38.40$41.70$40.05$46.10 09/02$33.80–$66.55$40.0516
$260.00Dec 17$77.00$81.00$79.00$137.00 08/10$71.75–$106.25$79.002
$260.00Oct 16$16.50$20.00$18.25--$14.15–$37.70$16.5010
$260.00Jun 17$59.20$63.40$61.30--$54.60–$61.30$59.202
$260.00Apr 16$51.50$54.60$53.05--$53.05–$53.05—$51.501
$270.00Sep 18$0.00$3.70$1.85$18.20 09/04$0.50–$33.70$1.856
$270.00Oct 16$12.20$15.20$13.70$20.93 09/03$10.45–$42.30$13.703
$270.00Dec 18$29.00$32.90$30.95$37.60 09/02$26.05–$57.10$30.9518
$270.00Jan 15$33.50$37.00$35.25$43.35 09/01$30.35–$60.90$35.25175
$270.00Apr 16$47.10$50.90$49.00$56.07 09/01$43.40–$74.60$49.002
$250.00Sep 18$10.70$13.80$12.25$34.40 08/26$5.15–$48.55$12.2535
$250.00Oct 16$22.40$25.50$23.95$41.00 09/04$18.95–$55.50$23.9572
$250.00Dec 18$38.50$42.10$40.30$44.20 09/02$34.40–$68.80$40.3049
$250.00Jan 15$42.80$46.80$44.80$103.43 08/14$38.45–$72.05$44.801
$250.00Dec 17$81.00$85.00$83.00$152.00 08/05$75.25–$110.50$83.003
$250.00Apr 16$56.00$59.40$57.70--$51.45–$76.40$56.002
$280.00Sep 18$0.00$4.40$2.20$6.25 09/03$1.00–$27.85$2.204
$280.00Oct 16$8.60$11.70$10.15$18.15 09/01$7.85–$36.70$10.1527
$280.00Dec 18$25.00$29.10$27.05$39.92 09/04$22.60–$52.00$27.0523
$280.00Jan 15$29.50$33.50$31.50$39.00 09/02$26.80–$56.20$31.5063
$280.00Apr 16$43.30$47.10$45.20$52.00 09/01$39.90–$69.85$45.201
$280.00Jun 17$51.60$54.80$53.20$66.12 09/04$47.45–$78.50$53.2011
$240.00Sep 18$20.70$23.70$22.20$43.54 08/26$12.95–$56.85$22.202
$240.00Oct 16$28.50$32.50$30.50$75.10 07/31$23.50–$63.00$30.5040
$240.00Dec 18$44.00$47.90$45.95$76.00 08/21$39.40–$75.10$45.9562
$290.00Sep 18$0.00$4.40$2.20$6.10 09/02$0.43–$22.15$2.2031
$290.00Oct 16$5.90$9.10$7.50$19.70 09/04$4.85–$31.20$7.5027
$290.00Dec 18$21.50$25.80$23.65$30.40 09/02$19.65–$47.00$23.65163
$290.00Jan 15$25.80$29.80$27.80$48.15 07/30$23.55–$51.40$27.807
$290.00Apr 16$39.70$43.30$41.50$57.26 08/26$36.50–$65.45$41.50--
$290.00Jun 17$47.80$51.60$49.70$79.25 08/20$44.10–$74.00$49.702
$290.00Dec 17$66.00$70.00$68.00$98.00 08/19$61.75–$94.00$68.002
$230.00Dec 18$49.70$54.30$52.00--$44.90–$81.75$49.706
$230.00Jan 15$54.00$58.30$56.15$126.50 08/04$48.30–$84.55$56.152
$230.00Oct 16$36.90$39.20$38.05--$31.55–$38.05$36.9010
$300.00Sep 18$0.00$1.50$0.75$4.50 09/04$0.75–$17.45$0.7552
$300.00Oct 16$3.60$7.10$5.35$8.92 09/03$3.20–$26.50$5.35122
$300.00Dec 18$18.30$22.70$20.50$26.20 09/02$17.10–$42.45$20.50124
$300.00Jan 15$22.50$27.00$24.75$30.30 09/02$20.50–$47.35$24.758
$300.00Dec 17$63.00$66.00$64.50$89.50 08/20$58.75–$90.50$64.50--
$300.00Jun 17$44.30$48.50$46.40--$42.10–$46.40$44.301
$300.00Nov 20$13.50$16.60$15.05--$15.05–$15.05—$13.501
$220.00Sep 18$40.50$43.70$42.10$67.45 08/27$31.05–$74.80$42.10--
$220.00Oct 16$45.00$47.60$46.30--$37.65–$79.10$45.002
$220.00Dec 18$56.50$60.50$58.50$83.40 08/21$50.80–$88.95$58.5020
$220.00Jun 17$78.30$82.50$80.40$100.00 07/30$72.75–$108.75$80.401
$310.00Sep 18$0.00$4.40$2.20$3.17 09/04$0.08–$13.55$2.2042
$310.00Oct 16$1.55$4.50$3.03$11.54 09/04$2.53–$22.70$3.0325
$310.00Dec 18$15.60$20.00$17.80$23.45 09/02$14.65–$38.80$17.80107
$310.00Jan 15$20.30$23.60$21.95$71.80 08/04$18.40–$43.35$21.9513
$310.00Jun 17$41.40$45.10$43.25$81.29 08/18$38.20–$66.50$43.252
$310.00Dec 17$59.50$64.00$61.75$101.53 08/18$55.75–$87.00$61.755
$310.00Apr 16$33.40$36.60$35.00--$35.00–$35.00—$33.402
$210.00Oct 16$53.00$56.30$54.65$114.42 07/09$45.55–$87.85$54.654
$210.00Dec 18$63.70$67.70$65.70$72.50 09/01$57.25–$96.30$65.7066
$210.00Dec 17$99.00$103.50$101.25--$95.00–$101.25$99.001
$320.00Sep 18$0.00$4.40$2.20$1.75 09/04$1.00–$10.80$1.75105
$320.00Oct 16$1.10$3.10$2.10$5.98 09/03$1.38–$19.10$2.1076
$320.00Dec 18$13.40$17.50$15.45$30.49 08/27$12.70–$35.05$15.45196
$320.00Jan 15$17.20$21.30$19.25$25.20 09/02$16.20–$39.70$19.253
$320.00Jun 17$38.50$42.30$40.40$77.23 08/18$35.60–$63.00$40.402
$320.00Dec 17$57.00$61.00$59.00--$54.75–$59.00$57.001
$200.00Sep 18$60.50$63.70$62.10$145.00 08/04$50.50–$94.05$62.101
$200.00Oct 16$62.40$65.50$63.95$137.00 08/04$53.95–$96.70$63.95--
$200.00Dec 18$70.90$75.00$72.95$143.00 08/04$64.25–$103.90$72.956
$200.00Jan 15$73.70$78.00$75.85--$66.95–$105.90$73.701
$200.00Dec 17$104.00$109.00$106.50$174.40 08/14$97.75–$135.65$106.503
$195.00Sep 18$65.50$68.70$67.10$73.60 07/29$55.50–$98.75$67.101
$195.00Oct 16$67.00$70.70$68.85--$58.60–$101.25$67.002
$195.00Dec 18$75.00$79.00$77.00--$67.65–$108.15$75.002
$195.00Jan 15$77.20$81.60$79.40$86.10 07/29$70.40–$109.80$79.402
$330.00Sep 18$0.00$1.15$0.57$0.95 09/03$0.08–$8.40$0.57358
$330.00Oct 16$1.10$2.50$1.80$6.93 08/31$1.73–$16.20$1.80185
$330.00Dec 18$11.40$15.50$13.45$25.79 08/27$10.80–$31.65$13.4523
$330.00Jan 15$15.00$18.80$16.90$29.00 08/25$14.35–$36.00$16.908
$330.00Jun 17$35.70$39.60$37.65$54.83 08/21$33.15–$59.50$37.65--
$330.00Apr 16$27.80$31.60$29.70--$29.70–$29.70—$27.801
$190.00Sep 18$70.50$73.70$72.10--$60.45–$103.80$70.501
$190.00Oct 16$71.50$75.50$73.50$140.19 08/04$63.25–$105.90$73.502
$190.00Dec 18$79.00$83.00$81.00$112.50 08/20$71.30–$112.00$81.007
$185.00Oct 16$76.40$80.30$78.35--$67.85–$110.60$76.402
$185.00Dec 18$83.20$87.00$85.10--$75.25–$109.10$83.205
$185.00Jan 15$84.90$89.30$87.10--$77.85–$110.65$84.901
$340.00Sep 18$0.00$4.40$2.20$3.50 08/31$0.83–$6.10$2.2053
$340.00Oct 16$0.10$4.00$2.05$3.73 09/03$0.95–$13.50$2.0533
$340.00Dec 18$9.60$13.50$11.55$54.83 08/17$9.65–$28.90$11.5539
$340.00Jan 15$13.10$17.00$15.05$41.20 07/20$12.55–$33.35$15.054
$340.00Jun 17$33.20$37.20$35.20$41.28 09/02$31.25–$56.50$35.202
$340.00Dec 17$51.50$56.00$53.75--$48.50–$53.75$51.504
$180.00Oct 16$81.20$85.20$83.20--$72.40–$83.20$81.201
$180.00Dec 18$86.90$91.40$89.15--$79.50–$89.15$86.9010
$180.00Jan 15$88.80$93.30$91.05--$81.75–$91.05$88.802
$175.00Dec 18$91.40$95.50$93.45--$83.55–$93.45$91.401
$175.00Jan 15$93.00$97.40$95.20--$85.60–$95.20$93.001
$350.00Sep 18$0.00$4.40$2.20$2.00 08/28$0.50–$5.00$2.0093
$350.00Oct 16$0.05$2.70$1.38--$1.38–$1.38—$0.0579
$350.00Dec 18$8.10$12.00$10.05--$10.05–$10.05—$8.1014
$350.00Jan 15$11.60$15.50$13.55--$13.55–$13.55—$11.607
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Sep 18$0.00$3.50$1.75$7.50 09/03$1.75–$12.60$1.7579
$260.00Oct 16$14.00$17.30$15.65$13.15 09/04$9.60–$22.75$14.0066
$260.00Dec 18$29.00$32.60$30.80$35.00 09/03$23.15–$36.95$30.80112
$260.00Jan 15$32.30$36.50$34.40$33.30 09/02$26.90–$40.20$33.3012
$260.00Jun 17$49.00$53.10$51.05$59.42 07/29$44.40–$56.40$51.052
$260.00Dec 17$62.50$66.00$64.25$58.50 08/19$57.20–$68.50$62.5041
$270.00Sep 18$6.20$9.50$7.85$8.00 09/04$2.83–$20.70$7.8521
$270.00Oct 16$19.50$22.70$21.10$17.15 09/04$11.95–$29.25$19.5035
$270.00Dec 18$34.50$37.50$36.00$35.28 08/26$27.50–$42.95$35.2878
$270.00Jan 15$38.00$42.00$40.00--$31.45–$46.65$38.008
$270.00Jun 17$55.00$58.80$56.90$41.30 08/17$49.25–$62.45$55.001
$250.00Sep 18$0.00$4.40$2.20$2.45 09/04$0.65–$7.05$2.20383
$250.00Oct 16$9.60$12.80$11.20$9.85 09/04$6.55–$17.35$9.8557
$250.00Dec 18$24.00$27.70$25.85$26.24 08/26$19.15–$31.30$25.8578
$250.00Jan 15$27.20$31.50$29.35$27.40 08/28$23.05–$34.95$27.40113
$250.00Apr 16$37.50$41.80$39.65--$33.05–$45.15$37.501
$250.00Jun 17$43.60$48.00$45.80$39.50 08/19$39.65–$50.95$43.6013
$250.00Dec 17$56.00$60.50$58.25$55.21 08/19$52.25–$62.50$56.0012
$280.00Sep 18$16.30$19.30$17.80$20.00 09/01$6.20–$30.05$17.803
$280.00Oct 16$25.80$28.90$27.35$28.60 09/03$16.25–$36.45$27.358
$280.00Dec 18$40.50$44.00$42.25$30.20 08/18$32.30–$49.45$40.5033
$280.00Jan 15$44.00$47.90$45.95$50.40 07/27$36.55–$52.80$45.957
$280.00Apr 16$54.50$58.70$56.60$53.70 08/21$48.00–$63.15$54.501
$280.00Jun 17$60.80$64.90$62.85$75.75 07/29$54.50–$68.90$62.85--
$280.00Dec 17$73.50$78.00$75.75$74.38 08/21$68.25–$81.00$74.3810
$240.00Sep 18$0.00$4.40$2.20$3.95 09/03$0.70–$4.85$2.2028
$240.00Oct 16$5.80$9.10$7.45$8.50 08/20$4.93–$12.75$7.4585
$240.00Dec 18$19.50$23.20$21.35$18.50 09/04$15.90–$26.35$19.50152
$240.00Jan 15$22.60$26.90$24.75$16.85 08/04$19.35–$29.85$22.6022
$240.00Apr 16$33.00$36.90$34.95$34.06 08/26$28.85–$39.80$34.061
$240.00Dec 17$50.50$55.00$52.75--$52.75–$57.00$50.5034
$290.00Sep 18$26.40$29.40$27.90$20.28 08/28$10.70–$39.80$26.40--
$290.00Oct 16$32.50$35.40$33.95$30.50 08/28$21.40–$44.30$32.50124
$290.00Dec 18$46.50$50.60$48.55$49.76 07/21$37.80–$56.45$48.5530
$290.00Jan 15$50.00$54.10$52.05$34.47 08/05$41.95–$59.65$50.007
$290.00Jun 17$67.00$71.10$69.05$69.25 07/31$60.20–$75.45$69.051
$290.00Apr 16$61.00$65.00$63.00--$53.60–$69.80$61.002
$230.00Sep 18$0.00$4.40$2.20$2.57 09/03$0.70–$3.13$2.2033
$230.00Oct 16$3.00$6.60$4.80$6.02 08/27$3.85–$9.15$4.8038
$230.00Dec 18$15.50$19.30$17.40$15.50 08/21$13.00–$21.80$15.50163
$230.00Jan 15$18.50$22.70$20.60$18.23 08/19$15.85–$25.05$18.5074
$230.00Jun 17$33.60$37.90$35.75$31.86 08/20$30.50–$40.05$33.602
$230.00Dec 17$45.50$50.00$47.75--$47.75–$51.50$45.505
$300.00Sep 18$35.90$39.50$37.70$30.00 09/03$16.90–$49.70$35.90--
$300.00Oct 16$40.50$43.90$42.20$37.40 09/03$27.10–$53.30$40.50210
$300.00Dec 18$53.30$57.50$55.40$45.55 08/20$43.60–$64.25$53.30195
$300.00Jan 15$57.00$60.90$58.95$55.30 08/31$48.00–$67.25$57.0043
$300.00Jun 17$73.50$77.70$75.60$61.00 08/18$65.95–$82.30$73.501
$220.00Sep 18$0.00$4.40$2.20$3.65 08/31$0.33–$2.70$2.20207
$220.00Oct 16$2.30$4.50$3.40$5.32 08/25$2.53–$6.20$3.4019
$220.00Dec 18$12.00$16.20$14.10$9.15 08/18$10.80–$17.90$12.0027
$220.00Jan 15$14.70$18.70$16.70$16.70 09/02$13.40–$21.00$16.7039
$220.00Apr 16$24.00$27.80$25.90$24.35 08/28$21.50–$29.95$24.351
$310.00Sep 18$45.80$49.70$47.75$45.85 09/03$24.70–$59.70$45.85--
$310.00Oct 16$49.00$51.90$50.45$45.00 08/28$33.85–$61.75$49.00173
$310.00Dec 18$60.50$65.00$62.75$39.10 08/04$49.85–$71.65$60.503
$310.00Jan 15$64.00$68.20$66.10$68.20 07/27$53.95–$74.35$66.1015
$210.00Sep 18$0.00$4.40$2.20$0.60 08/25$1.13–$2.53$0.6035
$210.00Oct 16$1.50$2.60$2.05$3.75 09/02$2.05–$4.65$2.0592
$210.00Dec 18$9.00$13.30$11.15--$8.45–$14.55$9.0042
$210.00Jan 15$11.50$15.80$13.65$12.94 08/21$10.70–$16.70$12.9496
$210.00Dec 17$36.00$40.50$38.25$38.89 08/21$33.75–$41.50$38.2511
$320.00Sep 18$55.80$59.70$57.75$21.41 08/18$33.80–$69.70$55.80--
$320.00Oct 16$58.50$61.30$59.90$32.00 08/18$41.00–$71.05$58.5022
$320.00Dec 18$68.10$72.50$70.30$60.70 09/04$56.25–$79.60$68.10108
$320.00Jan 15$71.20$75.50$73.35$77.30 07/20$60.00–$82.20$73.352
$320.00Apr 16$81.90$85.40$83.65$78.16 08/21$71.80–$91.45$81.901
$320.00Jun 17$87.30$91.50$89.40$68.70 08/13$78.40–$96.70$87.3011
$320.00Dec 17$99.50$104.00$101.75$87.70 08/18$92.50–$108.25$99.501
$200.00Sep 18$0.00$4.40$2.20$4.00 07/31$0.30–$2.50$2.205
$200.00Oct 16$0.75$2.20$1.48$2.00 09/03$1.48–$3.40$1.48291
$200.00Dec 18$6.30$11.00$8.65$7.40 08/31$6.45–$11.30$7.407
$200.00Jan 15$8.90$13.00$10.95$10.70 09/02$8.65–$14.20$10.7020
$195.00Dec 18$5.60$9.90$7.75--$5.90–$10.15$5.602
$195.00Jan 15$7.40$11.70$9.55$9.90 09/02$7.55–$12.35$9.552
$195.00Oct 16$0.05$3.60$1.83--$1.30–$1.83$0.055
$330.00Sep 18$66.20$69.50$67.85$57.30 08/25$43.05–$79.70$66.20--
$330.00Oct 16$67.40$70.40$68.90$55.70 09/04$48.70–$80.50$67.4012
$330.00Dec 18$76.30$80.20$78.25$49.40 08/05$62.85–$87.55$76.307
$330.00Jan 15$78.90$83.40$81.15$76.70 08/03$66.75–$90.60$78.903
$330.00Jun 17$94.50$98.50$96.50$78.84 08/19$84.75–$104.00$94.50--
$190.00Oct 16$0.00$3.00$1.50$1.24 08/12$1.50–$2.63$1.243
$190.00Dec 18$4.40$9.00$6.70--$5.15–$8.50$4.4021
$190.00Jan 15$6.20$10.50$8.35$6.10 08/04$6.40–$11.00$6.205
$185.00Dec 18$3.60$8.00$5.80--$5.80–$7.80$3.6011
$185.00Jan 15$5.20$9.50$7.35--$7.35–$9.70$5.2021
$340.00Sep 18$76.00$79.50$77.75$56.74 08/27$52.20–$89.85$76.00--
$340.00Oct 16$77.00$80.10$78.55$62.50 08/27$57.00–$90.20$77.0070
$340.00Dec 18$84.50$88.70$86.60$54.90 08/05$70.00–$96.25$84.509
$340.00Jan 15$86.90$91.20$89.05$57.40 08/05$73.75–$98.45$86.9072
$340.00Jun 17$102.00$106.00$104.00--$104.00–$109.25$102.001
$180.00Oct 16$0.00$3.60$1.80--$1.73–$2.53--1
$180.00Dec 18$2.80$7.50$5.15--$5.15–$6.80$2.8010
$180.00Jan 15$4.30$8.40$6.35--$6.35–$8.65$4.304
$180.00Dec 17$23.50$28.00$25.75--$25.75–$28.50$23.5032
$175.00Oct 16$0.00$2.95$1.48--$1.48–$2.50--1
$175.00Jan 15$3.40$7.70$5.55--$5.55–$7.55$3.4021
$350.00Oct 16$86.50$89.80$88.15--$88.15–$88.15—$86.504
$350.00Dec 18$93.10$97.20$95.15--$95.15–$95.15—$93.1014
$350.00Jan 15$95.30$99.70$97.50--$97.50–$97.50—$95.309

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 262
Total Puts 856
Put/Call Ratio 3.27
Net Difference -594

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 704
Total Puts 1,220
Average Put/Call Ratio 1.82
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