Tour v528
AEIS
ADVANCED ENERGY INDS
$262.74 +0.21%
$263.05 (+0.12%)🌙
as of 09/21 06:06 PM
(9/18 18:06) ◀
|
Monday, September 21, 2026 (6:06pm)
January 2026
|
▶
◀ 9/21 18:06

Option Volume

Detail
ℹ
Current (09/21) 431
Calls: 296 (69%)
Puts: 135 (31%)
Prior (09/18) 1,118
Calls: 262 (23%)
Puts: 856 (77%)
Current vs Prior -61.45%
Calls: +12.98% (Calls)
Puts: -84.23% (Puts)
Prior 7-Day Total 2,915
Calls: 924 (32%)
Puts: 1,991 (68%)
Prior 7-Day Average 416
Calls: 132 (32%)
Puts: 284 (68%)
Current vs Prior 7-Day Avg +3.50%
Calls: +124.24%
Puts: -52.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $635.8K
Calls: $459.9K (72%)
Puts: $175.9K (28%)
Prior (09/18) $1.38M
Calls: $445.3K (32%)
Puts: $935.1K (68%)
Current vs Prior -53.94%
Calls: +3.28%
Puts: -81.18%
Prior 7-Day Total $3.54M
Calls: $1.31M (37%)
Puts: $2.23M (63%)
Prior 7-Day Average $506.0K
Calls: $187.7K (37%)
Puts: $318.3K (63%)
Current vs Prior 7-Day Avg +25.66%
Calls: +145.01%
Puts: -44.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.46
Prior (09/18) 3.27
Current vs Prior -86.04%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg -77.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 11,592
Calls: 5,371 (46%)
Puts: 6,221 (54%)
Prior (09/18) 12,694
Calls: 6,469 (51%)
Puts: 6,225 (49%)
Current vs Prior -8.68%
Prior 7-Day Total 87,261
Calls: 43,829 (50%)
Puts: 43,432 (50%)
Prior 7-Day Average 12,465
Calls: 6,261 (50%)
Puts: 6,204 (50%)
Current vs Prior 7-Day Avg -7.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 13.84% | 22.86%
Prior 15.01% | 23.40%
Current vs Prior -7.81% | -2.32%
Prior 7-Day Avg 8.55% | 17.29%
Current vs 7-Day Avg +61.89% | +32.19%
Prior 7-Day Eod 15.01% | 23.40%
Current vs 7-Day Eod -7.81% | -2.32%
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 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 72% call dollar volume ($459.9K). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (296 calls vs 135 puts).

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 8 of results (avg 6.8%, best 4.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1652.9056.20$54.556.0%20.924
$230.00Oct 1635.4039.00$37.209.7%--0.8310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1676.3079.40$77.854.0%--0.9170
$330.00Oct 1666.5069.80$68.154.8%--0.9012
$320.00Oct 1657.2060.50$58.855.6%--0.8820
$310.00Oct 1648.0051.50$49.757.0%--0.83173
$270.00Oct 1618.0019.60$18.808.5%100.5435

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 0.77, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1652.9056.20$54.556.0%20.924
$230.00Oct 1635.4039.00$37.209.7%--0.8310
$240.00Oct 1627.9031.50$29.7012.1%--0.7640
$250.00Oct 1621.0025.10$23.0517.8%--0.6671
$260.00Oct 1615.6019.50$17.5522.2%2010.56204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1676.3079.40$77.854.0%--0.9170
$330.00Oct 1666.5069.80$68.154.8%--0.9012
$320.00Oct 1657.2060.50$58.855.6%--0.8820
$310.00Oct 1648.0051.50$49.757.0%--0.83173
$300.00Oct 1639.3042.80$41.058.5%--0.79210

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 342, top 201)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1615.6019.50$17.5522.2%2010.56204
$310.00Oct 162.204.50$3.3568.7%230.1725
$280.00Oct 167.6010.60$9.1033.0%130.3630
$290.00Oct 165.007.80$6.4043.7%60.2827
$320.00Oct 161.502.50$2.0050.0%50.1176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 161.752.90$2.3349.4%610.1119
$270.00Oct 1618.0019.60$18.808.5%100.5435
$230.00Oct 163.404.40$3.9025.6%40.1738
$210.00Oct 161.102.55$1.8379.2%20.08640
$250.00Oct 168.6010.10$9.3516.0%20.3457

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.82, avg 6.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Oct 16$5.50$4.50$5.5066%0.82$255.50
$300.00$310.00Oct 16$1.05$8.95$1.0521%8.52$301.05
$240.00$250.00Oct 16$6.65$3.35$6.6576%0.50$246.65
$260.00$280.00Oct 16$8.45$11.55$8.4556%1.37$268.45
$280.00$290.00Oct 16$2.70$7.30$2.7036%2.70$282.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$0.50$9.50$0.5011%19.00$219.50
$270.00$260.00Oct 16$4.80$5.20$4.8054%1.08$265.20
$210.00$200.00Oct 16$0.65$9.35$0.658%14.38$209.35
$240.00$230.00Oct 16$2.20$7.80$2.2024%3.55$237.80
$230.00$220.00Oct 16$1.57$8.43$1.5717%5.37$228.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.87, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$1.35$1.35$8.6584%0.16$311.35
$330.00$340.00Oct 16$0.42$0.42$9.5892%0.04$330.42
$320.00$330.00Oct 16$0.60$0.60$9.4089%0.06$320.60
$290.00$300.00Oct 16$2.00$2.00$8.0072%0.25$292.00
$280.00$290.00Oct 16$2.70$2.70$7.3064%0.37$282.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$4.65$4.65$5.3556%0.87$255.35
$250.00$240.00Oct 16$3.25$3.25$6.7566%0.48$246.75
$230.00$220.00Oct 16$1.57$1.57$8.4383%0.19$228.43
$240.00$230.00Oct 16$2.20$2.20$7.8076%0.28$237.80
$210.00$200.00Oct 16$0.65$0.65$9.3592%0.07$209.35

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. 3 found (cheapest 12.01% of stock, avg 12.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$17.55$14.00$31.55$228.45$291.5512.01%
$250.00Oct 16$23.05$9.35$32.40$217.60$282.4012.33%
$240.00Oct 16$29.70$6.10$35.80$204.20$275.8013.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.65% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$220.00Oct 16$2.00$2.33$4.33$215.67$324.33
$310.00$220.00Oct 16$3.35$2.33$5.68$214.32$315.68
$320.00$230.00Oct 16$2.00$3.90$5.90$224.10$325.90
$310.00$230.00Oct 16$3.35$3.90$7.25$222.75$317.25
$300.00$220.00Oct 16$4.40$2.33$6.73$213.27$306.73
$300.00$230.00Oct 16$4.40$3.90$8.30$221.70$308.30
$320.00$240.00Oct 16$2.00$6.10$8.10$231.90$328.10
$310.00$240.00Oct 16$3.35$6.10$9.45$230.55$319.45
$290.00$220.00Oct 16$6.40$2.33$8.73$211.27$298.73
$300.00$240.00Oct 16$4.40$6.10$10.50$229.50$310.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.41, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230310/320Oct 16$2.92$7.0866%0.41$227.08$312.92
240/250310/320Oct 16$4.60$5.4050%0.85$245.40$314.60
200/210310/320Oct 16$2.00$8.0075%0.25$208.00$312.00
220/230330/340Oct 16$1.99$8.0175%0.25$228.01$331.99
240/250330/340Oct 16$3.67$6.3358%0.58$246.33$333.67
230/240310/320Oct 16$3.55$6.4559%0.55$236.45$313.55
200/210330/340Oct 16$1.07$8.9384%0.12$208.93$331.07
220/230320/330Oct 16$2.17$7.8372%0.28$227.83$322.17
230/240330/340Oct 16$2.62$7.3867%0.36$237.38$332.62
240/250320/330Oct 16$3.85$6.1555%0.63$246.15$323.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.70$9.3015%13.29
$320.00$330.00$340.00Oct 16$0.18$9.825%54.56
$230.00$240.00$250.00Oct 16$0.85$9.1517%10.76
$240.00$250.00$260.00Oct 16$1.15$8.8520%7.70
$310.00$320.00$330.00Oct 16$0.75$9.258%12.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$0.15$9.8520%65.67
$310.00$320.00$330.00Oct 16$0.20$9.807%49.00
$220.00$230.00$240.00Oct 16$0.63$9.3714%14.87
$300.00$310.00$320.00Oct 16$0.40$9.609%24.00
$230.00$240.00$250.00Oct 16$1.05$8.9517%8.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-4.50, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Oct 16-$0.65$19.35
$310.00$320.001:2Oct 16-$0.65$9.35
$330.00$340.001:2Oct 16-$0.56$9.44
$320.00$330.001:2Oct 16-$0.80$9.20
$290.00$300.001:2Oct 16-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Oct 16-$4.50$15.50
$230.00$220.001:2Oct 16-$0.76$9.24
$240.00$230.001:2Oct 16-$1.70$8.30
$210.00$200.001:2Oct 16-$0.53$9.47
$250.00$240.001:2Oct 16-$2.85$7.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.89%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$7.600.366.6%2.89%9.46%1330
$290.00Oct 16$5.000.2810.4%1.90%12.28%627
$300.00Oct 16$3.300.2114.2%1.26%15.44%4125
$310.00Oct 16$2.200.1718.0%0.84%18.82%2325
$320.00Oct 16$1.500.1121.8%0.57%22.36%576
$330.00Oct 16$1.000.0825.6%0.38%25.98%4185
$340.00Oct 16$0.300.0629.4%0.11%29.52%333

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 318 vol/day, 178 traded recently)

AEIS averages only 318 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 $165.00 06-17 call last traded $150.50 on 08/19 (now $113.10/$116.60) — try a limit near $114.85. Also watch the $160.00 12-17 call last traded $184.50 on 08/06 (now $127.50/$132.00) — try a limit near $129.75; the $200.00 12-17 call last traded $174.40 on 08/14 (now $104.50/$108.50) — try a limit near $106.50. Most tradeable put: the $360.00 12-18 put last traded $73.10 on 08/06 (now $101.60/$104.90) — try a limit near $101.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$15.60$19.50$17.55$16.40 09/18$14.15–$43.50$16.40204
$260.00Dec 18$33.10$36.60$34.85$34.78 09/18$29.90–$58.20$34.78111
$260.00Jan 15$37.90$41.50$39.70$35.74 09/17$33.80–$61.95$37.9016
$260.00Apr 16$51.20$54.80$53.00$53.37 09/17$47.10–$75.35$53.001
$260.00Jun 17$59.00$62.60$60.80$68.80 09/14$54.60–$83.45$60.802
$260.00Dec 17$76.50$81.00$78.75$137.00 08/10$71.75–$101.75$78.752
$270.00Oct 16$11.50$13.40$12.45$13.25 09/18$10.45–$37.50$12.456
$270.00Dec 18$28.50$32.00$30.25$28.90 09/16$26.05–$52.85$28.9018
$270.00Jan 15$33.10$37.00$35.05$30.67 09/17$30.35–$56.90$33.10175
$270.00Apr 16$47.00$50.60$48.80$53.88 09/14$43.40–$70.75$48.802
$250.00Oct 16$21.00$25.10$23.05$22.85 09/18$18.95–$49.55$22.8571
$250.00Dec 18$38.20$42.30$40.25$61.95 09/08$34.40–$63.85$40.2549
$250.00Jan 15$42.60$46.90$44.75$103.43 08/14$38.45–$67.35$44.751
$250.00Apr 16$55.60$59.60$57.60$50.90 09/17$51.45–$80.30$55.602
$250.00Dec 17$81.00$85.00$83.00$95.00 09/10$75.25–$106.25$83.003
$280.00Oct 16$7.60$10.60$9.10$9.50 09/18$7.85–$31.90$9.1030
$280.00Dec 18$24.90$28.30$26.60$44.40 09/09$22.60–$47.55$26.6023
$280.00Jan 15$29.50$32.90$31.20$39.00 09/02$26.80–$52.05$31.2063
$280.00Apr 16$43.00$46.70$44.85$52.00 09/01$39.90–$65.90$44.851
$280.00Jun 17$51.00$54.70$52.85$51.20 09/18$47.45–$74.50$51.2013
$240.00Oct 16$27.90$31.50$29.70$48.75 09/11$23.50–$56.95$29.7040
$240.00Dec 18$43.80$47.90$45.85$76.00 08/21$39.40–$69.60$45.8562
$290.00Oct 16$5.00$7.80$6.40$6.70 09/18$4.85–$26.80$6.4027
$290.00Dec 18$21.00$25.10$23.05$21.24 09/15$19.65–$43.45$21.24163
$290.00Jan 15$25.30$29.70$27.50$48.15 07/30$23.55–$47.65$27.507
$290.00Apr 16$39.50$43.30$41.40$57.26 08/26$36.50–$61.95$41.40--
$290.00Jun 17$47.70$50.90$49.30$79.25 08/20$44.10–$70.50$49.302
$290.00Dec 17$66.00$70.00$68.00$98.00 08/19$61.75–$90.25$68.002
$230.00Oct 16$35.40$39.00$37.20$34.76 09/16$30.35–$64.55$35.4010
$230.00Dec 18$49.80$53.90$51.85--$44.90–$76.35$49.806
$230.00Jan 15$53.60$57.80$55.70$126.50 08/04$48.30–$79.25$55.702
$300.00Oct 16$3.30$5.50$4.40$5.00 09/18$3.20–$22.95$4.40125
$300.00Nov 20$12.70$16.60$14.65$13.06 09/17$12.75–$15.05$13.061
$300.00Dec 18$17.90$21.60$19.75$18.90 09/16$17.10–$38.95$18.90124
$300.00Jan 15$22.20$26.50$24.35$21.69 09/17$20.50–$43.40$22.208
$300.00Jun 17$44.50$47.80$46.15$40.55 09/15$41.10–$67.00$44.501
$300.00Dec 17$62.50$67.00$64.75$63.62 09/18$58.75–$86.75$63.621
$220.00Oct 16$43.90$47.50$45.70--$37.65–$72.80$43.902
$220.00Dec 18$56.50$60.40$58.45$83.40 08/21$50.80–$83.25$58.4520
$220.00Jun 17$78.50$82.10$80.30$100.00 07/30$72.75–$104.00$80.301
$310.00Oct 16$2.20$4.50$3.35$3.26 09/18$2.53–$19.40$3.2625
$310.00Dec 18$15.60$19.00$17.30$17.00 09/17$14.65–$35.50$17.00107
$310.00Jan 15$19.30$23.50$21.40$19.13 09/17$18.40–$39.95$19.3013
$310.00Apr 16$33.10$36.80$34.95$34.28 09/18$30.90–$54.40$34.281
$310.00Jun 17$41.00$44.50$42.75$43.70 09/14$38.20–$63.25$42.752
$310.00Dec 17$59.50$64.00$61.75$62.10 09/14$55.75–$83.25$61.755
$210.00Oct 16$52.90$56.20$54.55--$45.55–$81.55$52.904
$210.00Dec 18$63.70$67.50$65.60$72.50 09/01$57.25–$90.60$65.6066
$210.00Dec 17$99.00$103.50$101.25$98.50 09/16$92.75–$125.25$99.001
$320.00Oct 16$1.50$2.50$2.00$3.90 09/14$1.38–$16.05$2.0076
$320.00Dec 18$13.20$16.70$14.95$30.49 08/27$12.70–$32.25$14.95196
$320.00Jan 15$16.80$20.90$18.85$15.70 09/15$16.20–$36.55$16.803
$320.00Jun 17$38.20$42.00$40.10$35.35 09/15$35.60–$59.75$38.202
$320.00Dec 17$56.50$61.00$58.75$55.51 09/16$53.50–$80.25$56.501
$200.00Oct 16$62.30$65.40$63.85$137.00 08/04$53.95–$90.80$63.85--
$200.00Dec 18$71.20$75.20$73.20$143.00 08/04$64.25–$98.05$73.206
$200.00Jan 15$73.70$77.20$75.45--$66.95–$100.55$73.701
$200.00Dec 17$104.50$108.50$106.50$174.40 08/14$97.75–$130.50$106.503
$330.00Oct 16$1.00$1.80$1.40$1.97 09/17$1.40–$13.50$1.40185
$330.00Dec 18$11.20$15.20$13.20$26.75 09/08$10.80–$28.90$13.2023
$330.00Jan 15$14.60$18.50$16.55$18.80 09/14$14.35–$33.20$16.558
$330.00Apr 16$28.10$31.40$29.75$29.08 09/18$26.05–$47.80$29.08--
$330.00Jun 17$35.50$39.20$37.35$54.83 08/21$33.15–$56.75$37.35--
$195.00Oct 16$67.10$70.90$69.00--$58.60–$95.65$67.102
$195.00Dec 18$75.10$79.00$77.05--$67.65–$102.30$75.102
$195.00Jan 15$77.30$80.90$79.10$86.10 07/29$70.40–$104.55$79.102
$190.00Oct 16$71.90$75.70$73.80$140.19 08/04$63.25–$100.30$73.802
$190.00Dec 18$79.10$83.00$81.05$112.50 08/20$71.30–$106.65$81.057
$340.00Oct 16$0.30$1.65$0.98$0.81 09/17$0.95–$11.45$0.8133
$340.00Dec 18$9.40$13.30$11.35$9.44 09/15$9.65–$26.20$9.4439
$340.00Jan 15$13.00$16.60$14.80$15.53 09/14$12.55–$30.60$14.804
$340.00Jun 17$33.10$36.90$35.00$41.28 09/02$31.25–$53.60$35.002
$340.00Dec 17$51.00$55.50$53.25$68.30 09/11$48.50–$74.25$53.254
$185.00Oct 16$76.80$80.70$78.75--$67.85–$105.40$76.802
$185.00Dec 18$83.20$87.40$85.30--$75.25–$110.70$83.205
$185.00Jan 15$85.10$89.30$87.20$167.70 08/04$77.85–$112.65$87.201
$180.00Oct 16$81.80$85.60$83.70$171.00 08/05$72.40–$110.05$83.701
$180.00Dec 18$87.40$91.50$89.45$121.00 08/20$79.50–$115.10$89.4510
$180.00Jan 15$89.10$93.30$91.20$102.00 09/01$81.75–$116.80$91.202
$350.00Oct 16$0.00$2.45$1.23$0.75 09/17$0.85–$9.40$0.7579
$350.00Dec 18$8.10$11.50$9.80$17.80 09/11$8.25–$23.65$9.8014
$350.00Jan 15$11.00$15.20$13.10$11.40 09/17$11.15–$27.75$11.407
$350.00Apr 16$23.20$26.90$25.05$23.70 09/16$22.10–$41.90$23.702
$350.00Jun 17$30.80$34.60$32.70$53.00 08/19$29.15–$50.75$32.701
$350.00Dec 17$48.50$53.00$50.75$47.03 09/17$46.00–$71.25$48.502
$175.00Dec 18$91.70$95.80$93.75--$83.55–$119.55$91.701
$175.00Jan 15$93.00$97.40$95.20--$85.60–$121.20$93.001
$360.00Oct 16$0.00$0.55$0.28$0.59 09/15$0.28–$7.60$0.28102
$360.00Dec 18$7.10$10.30$8.70$15.20 09/11$7.15–$21.25$8.708
$360.00Jan 15$9.50$13.50$11.50$14.40 09/14$9.95–$25.25$11.508
$360.00Dec 17$46.50$51.00$48.75$44.79 09/17$43.75–$68.75$46.501
$165.00Oct 16$96.50$100.50$98.50$185.50 08/05$86.85–$124.70$98.501
$165.00Jan 15$101.70$105.90$103.80$140.50 08/19$93.70–$129.70$103.802
$165.00Jun 17$113.10$116.60$114.85$150.50 08/19$105.15–$139.40$114.851
$160.00Oct 16$101.50$105.40$103.45--$91.60–$129.70$101.502
$160.00Jan 15$106.10$110.30$108.20$151.50 08/19$97.85–$134.10$108.202
$160.00Dec 17$127.50$132.00$129.75$184.50 08/06$119.75–$153.75$129.751
$370.00Oct 16$0.00$3.60$1.80--$1.80–$1.80—--18
$370.00Dec 18$5.50$9.00$7.25--$7.25–$7.25—$5.5010
$370.00Jan 15$8.30$12.00$10.15--$10.15–$10.15—$8.3013
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$12.70$15.30$14.00$16.20 09/18$9.60–$22.75$14.0075
$260.00Nov 20$23.50$27.20$25.35$26.47 09/18$25.35–$30.40$25.3575
$260.00Dec 18$27.80$32.10$29.95$39.00 09/15$23.15–$36.95$29.95112
$260.00Jan 15$31.50$35.30$33.40$33.30 09/02$26.90–$40.20$33.3012
$260.00Jun 17$48.50$52.20$50.35$51.95 09/14$44.40–$56.40$50.352
$260.00Dec 17$61.00$65.50$63.25$65.70 09/14$57.20–$68.50$63.2541
$270.00Oct 16$18.00$19.60$18.80$21.72 09/18$11.95–$29.25$18.8035
$270.00Dec 18$33.50$37.40$35.45$27.79 09/09$27.50–$42.95$33.5078
$270.00Jan 15$37.50$40.70$39.10$38.20 09/14$31.45–$46.65$38.208
$270.00Jun 17$54.00$58.30$56.15$41.30 08/17$49.25–$62.45$54.001
$250.00Oct 16$8.60$10.10$9.35$15.00 09/17$6.55–$17.35$9.3557
$250.00Nov 20$18.50$22.70$20.60$22.00 09/18$20.60–$24.70$20.601
$250.00Dec 18$22.80$27.30$25.05$28.57 09/14$19.15–$31.30$25.0578
$250.00Jan 15$26.50$30.90$28.70$22.50 09/11$23.05–$34.95$26.50113
$250.00Apr 16$37.00$41.40$39.20--$33.05–$45.15$37.001
$250.00Jun 17$43.40$46.90$45.15$39.62 09/11$39.65–$50.95$43.4013
$250.00Dec 17$55.50$60.00$57.75$55.21 08/19$52.25–$62.50$55.5012
$280.00Oct 16$24.00$27.60$25.80$33.25 09/17$16.25–$36.45$25.808
$280.00Dec 18$39.10$43.30$41.20$46.50 09/16$32.30–$49.45$41.2033
$280.00Jan 15$43.30$46.50$44.90$47.90 09/16$36.55–$52.80$44.907
$280.00Apr 16$54.00$58.20$56.10$53.70 08/21$48.00–$63.15$54.001
$280.00Jun 17$60.00$64.30$62.15$75.75 07/29$54.50–$68.90$62.15--
$280.00Dec 17$73.00$77.50$75.25$68.82 09/11$68.25–$81.00$73.0010
$240.00Oct 16$5.50$6.70$6.10$8.40 09/18$4.93–$12.75$6.10105
$240.00Dec 18$18.50$22.90$20.70$18.50 09/04$15.90–$26.35$18.50152
$240.00Jan 15$22.00$26.00$24.00$16.85 08/04$19.35–$29.85$22.0022
$240.00Apr 16$32.40$36.30$34.35$34.06 08/26$28.85–$39.80$34.061
$240.00Dec 17$50.00$55.00$52.50$56.00 09/17$47.25–$57.00$52.5034
$290.00Oct 16$31.10$35.10$33.10$38.82 09/16$21.40–$44.30$33.10124
$290.00Nov 20$41.50$45.10$43.30$44.10 09/18$43.30–$49.65$43.3012
$290.00Dec 18$45.60$49.80$47.70$44.15 09/10$37.80–$56.45$45.6030
$290.00Jan 15$49.00$53.60$51.30$34.47 08/05$41.95–$59.65$49.007
$290.00Apr 16$60.30$64.40$62.35$53.50 09/09$53.60–$69.80$60.302
$290.00Jun 17$66.70$70.50$68.60$69.25 07/31$60.20–$75.45$68.601
$230.00Oct 16$3.40$4.40$3.90$7.40 09/17$3.85–$9.15$3.9038
$230.00Dec 18$14.60$18.60$16.60$15.50 08/21$13.00–$21.80$15.50163
$230.00Jan 15$17.70$21.70$19.70$23.50 09/16$15.85–$25.05$19.7074
$230.00Jun 17$33.50$37.20$35.35$31.86 08/20$30.50–$40.05$33.502
$230.00Dec 17$45.00$49.50$47.25$48.44 09/14$42.75–$51.50$47.255
$300.00Oct 16$39.30$42.80$41.05$29.17 09/09$27.10–$53.30$39.30210
$300.00Dec 18$53.00$56.40$54.70$45.55 08/20$43.60–$64.25$53.00195
$300.00Jan 15$55.70$60.10$57.90$55.30 08/31$48.00–$67.25$55.7043
$300.00Jun 17$73.00$77.00$75.00$61.00 08/18$65.95–$82.30$73.001
$220.00Oct 16$1.75$2.90$2.33$3.10 09/18$2.33–$6.20$2.3319
$220.00Nov 20$7.70$10.90$9.30$10.72 09/18$9.30–$12.35$9.304
$220.00Dec 18$11.20$14.90$13.05$16.00 09/17$10.80–$17.90$13.0527
$220.00Jan 15$14.00$17.90$15.95$22.47 09/15$13.40–$21.00$15.9539
$220.00Apr 16$23.50$27.00$25.25$24.35 08/28$21.50–$29.95$24.351
$310.00Oct 16$48.00$51.50$49.75$45.00 08/28$33.85–$61.75$48.00173
$310.00Nov 20$56.00$59.60$57.80$59.00 09/18$57.80–$65.25$57.8065
$310.00Dec 18$60.10$63.90$62.00$39.10 08/04$49.85–$71.65$60.103
$310.00Jan 15$62.90$67.20$65.05$68.20 07/27$53.95–$74.35$65.0515
$210.00Oct 16$1.10$2.55$1.83$2.00 09/18$1.83–$4.65$1.83640
$210.00Dec 18$8.40$12.60$10.50--$8.45–$14.55$8.4042
$210.00Jan 15$11.00$14.70$12.85$17.60 09/15$10.70–$16.70$12.8596
$210.00Dec 17$35.50$40.50$38.00$42.50 09/15$33.75–$41.50$38.0011
$320.00Oct 16$57.20$60.50$58.85$62.04 09/18$41.00–$71.05$58.8520
$320.00Nov 20$64.00$67.30$65.65$68.59 09/18$65.65–$73.25$65.652
$320.00Dec 18$67.80$71.90$69.85$60.70 09/04$56.25–$79.60$67.80108
$320.00Jan 15$70.30$74.90$72.60--$60.00–$82.20$70.302
$320.00Apr 16$80.80$84.90$82.85$78.16 08/21$71.80–$91.45$80.801
$320.00Jun 17$86.60$90.80$88.70$68.70 08/13$78.40–$96.70$86.6011
$320.00Dec 17$99.00$103.50$101.25$87.70 08/18$92.50–$108.25$99.001
$200.00Oct 16$0.50$1.85$1.18$1.26 09/18$1.18–$3.40$1.18350
$200.00Dec 18$6.10$9.70$7.90$7.40 08/31$6.45–$11.30$7.407
$200.00Jan 15$8.00$11.20$9.60$12.55 09/16$8.65–$14.20$9.6020
$330.00Oct 16$66.50$69.80$68.15$69.90 09/18$48.70–$80.50$68.1512
$330.00Dec 18$75.70$79.80$77.75$85.92 09/15$62.85–$87.55$77.757
$330.00Jan 15$78.20$82.20$80.20$88.42 09/15$66.75–$90.60$80.203
$330.00Jun 17$94.00$97.70$95.85$78.84 08/19$84.75–$104.00$94.00--
$195.00Oct 16$0.25$3.70$1.98$1.41 09/16$1.30–$2.93$1.415
$195.00Dec 18$5.60$9.30$7.45$6.66 09/09$5.90–$10.15$6.662
$195.00Jan 15$7.10$10.00$8.55$9.90 09/02$7.55–$12.35$8.552
$190.00Oct 16$0.10$1.40$0.75$1.46 09/14$0.75–$2.63$0.753
$190.00Dec 18$4.10$8.40$6.25$9.20 09/15$5.15–$8.50$6.2521
$190.00Jan 15$6.00$8.70$7.35$6.10 08/04$6.40–$11.00$6.105
$340.00Oct 16$76.30$79.40$77.85$79.67 09/18$57.00–$90.20$77.8570
$340.00Dec 18$83.70$87.60$85.65$54.90 08/05$70.00–$96.25$83.709
$340.00Jan 15$86.30$90.40$88.35$57.40 08/05$73.75–$98.45$86.3072
$340.00Jun 17$101.50$105.40$103.45$95.87 08/21$91.60–$111.75$101.501
$185.00Dec 18$3.30$7.30$5.30--$4.55–$7.80$3.3011
$185.00Jan 15$4.90$8.40$6.65$8.53 08/26$5.80–$9.70$6.6521
$180.00Oct 16$0.00$2.95$1.48--$0.98–$2.53--1
$180.00Dec 18$3.30$6.90$5.10$4.39 08/06$3.88–$6.80$4.3910
$180.00Jan 15$4.20$7.90$6.05$7.25 09/14$5.25–$8.65$6.054
$180.00Dec 17$23.00$28.00$25.50$28.58 09/15$22.50–$28.50$25.5032
$350.00Oct 16$86.10$89.20$87.65$89.44 09/18$65.75–$99.95$87.653
$350.00Dec 18$92.90$96.10$94.50$83.70 08/21$77.65–$105.15$92.9014
$350.00Jan 15$94.60$98.50$96.55$85.67 08/21$80.90–$107.35$94.609
$175.00Oct 16$0.00$3.90$1.95--$1.48–$2.53--1
$175.00Jan 15$3.40$7.10$5.25$6.79 08/26$4.80–$7.55$5.2521
$170.00Dec 18$1.35$5.60$3.47--$3.13–$5.35$1.351
$170.00Jun 17$11.00$15.30$13.15$13.21 09/10$11.55–$15.70$13.151
$170.00Dec 17$19.50$24.50$22.00$20.13 08/06$19.25–$24.75$20.137
$360.00Oct 16$95.60$99.10$97.35$102.48 09/15$74.65–$109.95$97.351
$360.00Dec 18$101.60$104.90$103.25$73.10 08/06$85.35–$113.60$101.603
$360.00Jan 15$102.90$107.00$104.95$104.06 09/14$88.65–$115.85$104.065
$165.00Oct 16$0.00$3.90$1.95--$1.80–$2.50--4
$165.00Dec 18$0.85$5.10$2.97$3.00 08/10$2.68–$4.70$2.975
$160.00Oct 16$0.00$2.85$1.43$0.60 08/06$1.43–$2.50$0.607

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 296
Total Puts 135
Put/Call Ratio 0.46
Net Difference 161

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 924
Total Puts 1,991
Average Put/Call Ratio 2.00
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