Tour v531
AEIS
ADVANCED ENERGY INDS
$247.55 +3.30%
$245.57 (-0.80%)🌙
as of 10/21 06:09 PM
(10/20 18:05) ◀
|
Wednesday, October 21, 2026 (6:09pm)
January 2026
|
▶ (10/22 18:09)
◀ 10/21 18:09 ▶

Option Volume

Detail
ℹ
Current (10/21) 341
Calls: 147 (43%)
Puts: 194 (57%)
Prior (10/20) 207
Calls: 149 (72%)
Puts: 58 (28%)
Current vs Prior +64.73%
Calls: -1.34% (Calls)
Puts: +234.48% (Puts)
Prior 7-Day Total 3,055
Calls: 1,232 (40%)
Puts: 1,823 (60%)
Prior 7-Day Average 436
Calls: 176 (40%)
Puts: 260 (60%)
Current vs Prior 7-Day Avg -21.87%
Calls: -16.48%
Puts: -25.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/21) $813.9K
Calls: $329.0K (40%)
Puts: $484.9K (60%)
Prior (10/20) $388.7K
Calls: $256.9K (66%)
Puts: $131.8K (34%)
Current vs Prior +109.41%
Calls: +28.10%
Puts: +267.86%
Prior 7-Day Total $4.00M
Calls: $1.90M (47%)
Puts: $2.10M (53%)
Prior 7-Day Average $571.1K
Calls: $271.1K (47%)
Puts: $300.0K (53%)
Current vs Prior 7-Day Avg +42.51%
Calls: +21.35%
Puts: +61.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 1.32
Prior (10/20) 0.39
Current vs Prior +239.03%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg -29.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/21) 10,749
Calls: 5,433 (51%)
Puts: 5,316 (49%)
Prior (10/20) 10,672
Calls: 5,376 (50%)
Puts: 5,296 (50%)
Current vs Prior +0.72%
Prior 7-Day Total 76,718
Calls: 36,976 (48%)
Puts: 39,742 (52%)
Prior 7-Day Average 10,959
Calls: 5,282 (48%)
Puts: 5,677 (52%)
Current vs Prior 7-Day Avg -1.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 18.68% | 22.66%
Prior 18.78% | 22.99%
Current vs Prior -0.50% | -1.43%
Prior 7-Day Avg 12.39% | 21.10%
Current vs 7-Day Avg +50.74% | +7.40%
Prior 7-Day Eod 18.78% | 22.99%
Current vs 7-Day Eod -0.50% | -1.43%
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

Massive premium surge with dollar volume up 109% vs prior. Above-average activity with volume up 65% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 239% - 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 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 7.4%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2059.2062.90$61.056.1%10.92--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2062.6066.60$64.606.2%--0.8665
$290.00Nov 2046.3049.80$48.057.3%--0.7694
$270.00Nov 2031.4034.70$33.0510.0%--0.6357

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. 9 found (avg delta 0.70, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2059.2062.90$61.056.1%10.92--
$230.00Nov 2028.6032.50$30.5512.8%--0.6934
$240.00Nov 2023.4026.70$25.0513.2%--0.6116
$250.00Nov 2018.6021.60$20.1014.9%30.5339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2062.6066.60$64.606.2%--0.8665
$290.00Nov 2046.3049.80$48.057.3%--0.7694
$280.00Nov 2038.0042.30$40.1510.7%--0.7051
$270.00Nov 2031.4034.70$33.0510.0%--0.6357
$260.00Nov 2025.4028.30$26.8510.8%--0.56188

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 65, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 203.106.90$5.0076.0%40.2029
$250.00Nov 2018.6021.60$20.1014.9%30.5339
$310.00Nov 203.004.80$3.9046.2%20.1642
$190.00Nov 2059.2062.90$61.056.1%10.92--
$290.00Nov 205.908.60$7.2537.2%10.26168
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2019.8022.60$21.2013.2%360.4824
$220.00Nov 207.808.80$8.3012.0%150.2548
$240.00Nov 2014.9017.90$16.4018.3%30.4044

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. 15 found (best R:R 2.70, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$2.70$7.30$2.7045%2.70$262.70
$230.00$240.00Nov 20$5.50$4.50$5.5069%0.82$235.50
$240.00$250.00Nov 20$4.95$5.05$4.9561%1.02$244.95
$300.00$310.00Nov 20$1.10$8.90$1.1020%8.09$301.10
$270.00$280.00Nov 20$2.85$7.15$2.8539%2.51$272.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$6.20$3.80$6.2063%0.61$263.80
$220.00$210.00Nov 20$2.40$7.60$2.4025%3.17$217.60
$260.00$250.00Nov 20$5.65$4.35$5.6556%0.77$254.35
$250.00$240.00Nov 20$4.80$5.20$4.8048%1.08$245.20
$210.00$200.00Nov 20$1.90$8.10$1.9019%4.26$208.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.92, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Nov 20$5.05$5.05$4.9547%1.02$255.05
$290.00$300.00Nov 20$2.25$2.25$7.7574%0.29$292.25
$280.00$290.00Nov 20$2.25$2.25$7.7568%0.29$282.25
$270.00$280.00Nov 20$2.85$2.85$7.1561%0.40$272.85
$300.00$310.00Nov 20$1.10$1.10$8.9080%0.12$301.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$4.80$4.80$5.2060%0.92$235.20
$230.00$220.00Nov 20$3.30$3.30$6.7068%0.49$226.70
$210.00$200.00Nov 20$1.90$1.90$8.1081%0.23$208.10
$220.00$210.00Nov 20$2.40$2.40$7.6075%0.32$217.60

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. 5 found (cheapest 16.68% of stock, avg 17.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Nov 20$20.10$21.20$41.30$208.70$291.3016.68%
$240.00Nov 20$25.05$16.40$41.45$198.55$281.4516.74%
$260.00Nov 20$15.05$26.85$41.90$218.10$301.9016.93%
$230.00Nov 20$30.55$11.60$42.15$187.85$272.1517.03%
$270.00Nov 20$12.35$33.05$45.40$224.60$315.4018.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.40% of stock, avg 9.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$210.00Nov 20$5.00$5.90$10.90$199.10$310.90
$300.00$220.00Nov 20$5.00$8.30$13.30$206.70$313.30
$290.00$210.00Nov 20$7.25$5.90$13.15$196.85$303.15
$290.00$220.00Nov 20$7.25$8.30$15.55$204.45$305.55
$280.00$210.00Nov 20$9.50$5.90$15.40$194.60$295.40
$300.00$230.00Nov 20$5.00$11.60$16.60$213.40$316.60
$280.00$220.00Nov 20$9.50$8.30$17.80$202.20$297.80
$290.00$230.00Nov 20$7.25$11.60$18.85$211.15$308.85
$280.00$230.00Nov 20$9.50$11.60$21.10$208.90$301.10
$270.00$210.00Nov 20$12.35$5.90$18.25$191.75$288.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.25, avg credit $4.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230290/300Nov 20$5.55$4.4542%1.25$224.45$295.55
200/210290/300Nov 20$4.15$5.8555%0.71$205.85$294.15
210/220290/300Nov 20$4.65$5.3549%0.87$215.35$294.65
220/230300/310Nov 20$4.40$5.6048%0.79$225.60$304.40
220/230280/290Nov 20$5.55$4.4536%1.25$224.45$285.55
200/210300/310Nov 20$3.00$7.0061%0.43$207.00$303.00
200/210280/290Nov 20$4.15$5.8549%0.71$205.85$284.15
210/220300/310Nov 20$3.50$6.5055%0.54$216.50$303.50
210/220280/290Nov 20$4.65$5.3543%0.87$215.35$284.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 17.18, cheapest $0.50)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 20$0.55$9.4516%17.18
$270.00$280.00$290.00Nov 20$0.60$9.4012%15.67
$290.00$300.00$310.00Nov 20$1.15$8.8510%7.70
$250.00$260.00$270.00Nov 20$2.35$7.6515%3.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$0.55$9.4515%17.18
$200.00$210.00$220.00Nov 20$0.50$9.5011%19.00
$240.00$250.00$260.00Nov 20$0.85$9.1516%10.76
$270.00$280.00$290.00Nov 20$0.80$9.2013%11.50
$260.00$270.00$280.00Nov 20$0.90$9.1014%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$230.001:2Nov 20-$0.05$39.95
$290.00$300.001:2Nov 20-$2.75$7.25
$300.00$310.001:2Nov 20-$2.80$7.20
$280.00$290.001:2Nov 20-$5.00$5.00
$270.00$280.001:2Nov 20-$6.65$3.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Nov 20-$2.10$7.90
$220.00$210.001:2Nov 20-$3.50$6.50
$230.00$220.001:2Nov 20-$5.00$5.00
$240.00$230.001:2Nov 20-$6.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.51%, avg 3.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Nov 20$18.600.531.0%7.51%8.50%339
$270.00Nov 20$10.900.399.1%4.40%13.47%--94
$260.00Nov 20$13.300.455.0%5.37%10.40%--17
$280.00Nov 20$8.100.3213.1%3.27%16.38%--34
$290.00Nov 20$5.900.2617.1%2.38%19.53%1168
$300.00Nov 20$3.100.2021.2%1.25%22.44%429
$310.00Nov 20$3.000.1625.2%1.21%26.44%242

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 345 vol/day, 156 traded recently)

AEIS averages only 345 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 $145.00 06-17 call last traded $172.50 on 08/19 (now $112.40/$116.50) — try a limit near $114.45. Also watch the $150.00 06-17 call last traded $162.00 on 08/19 (now $108.50/$112.70) — try a limit near $110.60; the $165.00 06-17 call last traded $150.50 on 08/19 (now $97.50/$101.50) — try a limit near $99.50. Most tradeable put: the $290.00 04-16 put last traded $53.50 on 09/09 (now $64.00/$66.40) — try a limit near $64.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Nov 20$18.60$21.60$20.10$15.86 10/16$16.25–$64.00$18.6039
$250.00Dec 18$23.30$26.90$25.10$24.40 10/16$21.45–$68.60$24.40331
$250.00Jan 15$28.30$31.40$29.85$59.40 10/07$25.45–$72.25$29.854
$250.00Apr 16$41.60$45.50$43.55$52.20 10/14$38.95–$86.20$43.5552
$250.00Dec 17$66.50$71.00$68.75$69.04 10/16$63.25–$111.75$68.754
$240.00Nov 20$23.40$26.70$25.05$20.45 10/16$20.10–$72.15$23.4016
$240.00Dec 18$28.60$31.90$30.25$76.00 08/21$25.45–$76.05$30.25169
$240.00Jan 15$33.00$36.50$34.75$61.30 09/25$29.80–$79.40$34.757
$260.00Nov 20$13.30$16.80$15.05$15.50 10/16$12.65–$57.05$15.0517
$260.00Dec 18$18.90$22.80$20.85$34.78 09/18$17.35–$61.55$20.85111
$260.00Jan 15$23.80$27.10$25.45$50.30 09/28$20.70–$65.60$25.4516
$260.00Apr 16$37.50$41.10$39.30$53.37 09/17$35.05–$80.25$39.30--
$260.00Jun 17$45.00$49.40$47.20$59.70 10/14$42.50–$88.05$47.203
$260.00Dec 17$62.70$67.00$64.85--$59.75–$64.85$62.702
$230.00Nov 20$28.60$32.50$30.55$58.32 09/30$25.35–$80.25$30.5534
$230.00Jan 15$37.90$42.00$39.95$67.90 09/25$34.75–$87.15$39.9574
$230.00Dec 18$33.90$37.40$35.65--$30.45–$35.65$33.906
$230.00Dec 17$74.50$79.00$76.75--$71.25–$76.75$74.501
$270.00Nov 20$10.90$13.80$12.35$9.44 10/16$9.35–$49.85$10.9094
$270.00Dec 18$14.70$18.80$16.75$18.00 10/16$13.95–$54.90$16.7515
$270.00Jan 15$20.90$23.20$22.05$34.90 10/13$18.05–$58.95$22.05126
$270.00Apr 16$33.60$37.50$35.55$53.88 09/14$31.45–$74.50$35.552
$220.00Nov 20$35.00$39.30$37.15$55.20 09/21$31.20–$89.45$37.151
$220.00Dec 18$39.90$44.00$41.95$95.98 10/02$36.10–$92.25$41.9521
$220.00Jun 17$63.20$67.70$65.45--$59.90–$65.45$63.201
$280.00Nov 20$8.10$10.90$9.50$14.02 10/14$7.55–$43.40$9.5034
$280.00Dec 18$11.70$16.00$13.85$44.40 09/09$11.20–$49.05$13.8523
$280.00Jan 15$16.80$20.50$18.65$39.00 09/02$14.80–$53.60$18.6563
$280.00Apr 16$30.20$33.70$31.95$52.00 09/01$28.05–$69.35$31.954
$280.00Jun 17$37.50$42.00$39.75$39.39 10/16$35.75–$78.00$39.3913
$280.00Dec 17$55.50$60.00$57.75--$57.75–$57.75—$55.501
$210.00Nov 20$42.60$46.40$44.50$99.26 10/02$37.80–$98.40$44.502
$210.00Dec 18$46.70$50.70$48.70$72.50 09/01$42.10–$100.50$48.7066
$210.00Dec 17$84.00$88.50$86.25$98.50 09/16$79.75–$133.25$86.251
$290.00Nov 20$5.90$8.60$7.25$6.20 10/16$5.13–$37.50$6.20168
$290.00Dec 18$9.00$13.50$11.25$31.90 10/12$9.15–$43.35$11.25163
$290.00Apr 16$27.00$30.00$28.50$52.60 10/07$25.25–$64.40$28.505
$290.00Jun 17$34.00$38.70$36.35$58.06 10/12$32.40–$73.35$36.353
$290.00Dec 17$52.00$56.50$54.25$98.00 08/19$49.75–$93.40$54.252
$290.00Jan 15$14.20$16.90$15.55--$12.85–$15.55$14.2022
$200.00Nov 20$50.50$54.40$52.45$87.00 09/25$45.05–$107.60$52.45--
$200.00Dec 17$89.00$93.50$91.25$120.01 10/12$84.50–$139.50$91.253
$200.00Dec 18$54.10$58.00$56.05--$49.60–$56.05$54.106
$200.00Jan 15$57.50$61.50$59.50--$53.15–$59.50$57.501
$300.00Nov 20$3.10$6.90$5.00$8.80 10/14$3.83–$32.30$5.0029
$300.00Dec 18$6.80$11.50$9.15$24.51 10/12$7.60–$38.30$9.15109
$300.00Jan 15$10.50$15.00$12.75$12.25 10/16$10.30–$43.25$12.25109
$300.00Apr 16$24.20$27.00$25.60$32.05 10/14$22.45–$59.60$25.6014
$300.00Jun 17$31.00$35.70$33.35$46.80 09/21$29.80–$68.85$33.351
$300.00Dec 17$49.50$53.50$51.50$48.54 10/16$46.75–$89.25$49.502
$195.00Dec 17$91.50$96.00$93.75$122.97 10/12$87.00–$142.50$93.751
$195.00Dec 18$58.20$62.00$60.10--$53.15–$60.10$58.202
$195.00Jan 15$60.90$65.00$62.95--$56.50–$62.95$60.902
$190.00Dec 18$62.00$66.00$64.00$112.50 08/20$56.30–$118.30$64.007
$310.00Nov 20$3.00$4.80$3.90$6.60 10/14$2.85–$27.35$3.9042
$310.00Dec 18$6.20$9.40$7.80$14.38 10/13$5.65–$33.50$7.8072
$310.00Jan 15$9.10$12.30$10.70$18.90 10/13$8.65–$38.70$10.7015
$310.00Apr 16$21.60$25.00$23.30$32.38 10/13$20.00–$55.35$23.303
$310.00Jun 17$28.30$32.90$30.60$43.70 09/14$27.25–$64.45$30.602
$310.00Dec 17$46.00$50.50$48.25$45.84 10/16$44.25–$85.25$46.0013
$185.00Dec 18$66.20$70.30$68.25--$61.05–$68.25$66.205
$185.00Jan 15$68.70$73.00$70.85--$63.95–$70.85$68.701
$180.00Dec 18$70.70$74.50$72.60$121.00 08/20$64.20–$127.50$72.6010
$180.00Jan 15$72.60$77.00$74.80$102.00 09/01$66.70–$129.00$74.802
$320.00Nov 20$1.35$4.70$3.03$7.93 10/13$1.93–$23.00$3.035
$320.00Dec 18$3.70$7.80$5.75$18.43 09/29$4.68–$29.30$5.75189
$320.00Jan 15$6.50$10.70$8.60$34.36 10/02$6.85–$34.50$8.6018
$320.00Jun 17$25.60$30.30$27.95$35.35 09/15$24.80–$60.35$27.953
$320.00Dec 17$43.00$48.00$45.50$55.51 09/16$41.50–$81.25$45.501
$175.00Dec 18$74.90$78.90$76.90--$69.60–$76.90$74.901
$175.00Jan 15$76.70$81.00$78.85--$71.65–$78.85$76.701
$170.00Apr 16$88.70$93.00$90.85$122.90 10/12$82.80–$143.75$90.851
$330.00Nov 20$0.70$3.50$2.10$3.53 10/14$1.05–$19.40$2.1018
$330.00Dec 18$2.70$6.50$4.60$23.00 10/06$3.72–$25.45$4.6021
$330.00Jan 15$5.10$9.50$7.30$22.55 10/07$5.95–$30.60$7.3018
$330.00Apr 16$17.00$20.50$18.75$29.08 09/18$15.90–$47.35$18.75--
$330.00Jun 17$23.20$28.00$25.60$54.83 08/21$22.75–$56.65$25.60--
$165.00Jan 15$85.80$89.60$87.70$84.51 10/16$78.85–$142.70$85.803
$165.00Jun 17$97.50$101.50$99.50$150.50 08/19$91.65–$151.90$99.501
$160.00Jan 15$89.80$94.00$91.90$151.50 08/19$83.05–$147.35$91.902
$160.00Dec 17$111.50$116.50$114.00--$107.00–$114.00$111.501
$340.00Nov 20$0.05$3.30$1.67$2.75 10/14$1.13–$16.35$1.6714
$340.00Dec 18$2.45$5.70$4.08$8.79 10/13$2.93–$21.95$4.0841
$340.00Jan 15$3.80$8.50$6.15$17.83 10/12$4.85–$27.15$6.1521
$340.00Apr 16$14.70$18.00$16.35$21.20 10/14$14.30–$43.75$16.351
$340.00Jun 17$21.10$25.80$23.45$41.28 09/02$20.80–$52.95$23.458
$340.00Dec 17$38.00$43.00$40.50$60.40 10/08$36.75–$74.25$40.508
$155.00Jan 15$94.30$98.40$96.35$134.50 08/28$87.15–$152.55$96.354
$155.00Dec 18$92.90$97.40$95.15--$87.25–$95.15$92.901
$150.00Jan 15$98.80$103.30$101.05$139.00 08/28$91.55–$156.85$101.0511
$150.00Jun 17$108.50$112.70$110.60$162.00 08/19$102.05–$164.30$110.604
$150.00Dec 17$118.00$123.00$120.50$158.00 08/27$112.50–$173.00$120.502
$150.00Dec 18$97.60$102.00$99.80--$91.90–$99.80$97.602
$350.00Nov 20$0.50$3.10$1.80--$1.80–$1.80—$0.5012
$350.00Dec 18$1.80$4.70$3.25--$3.25–$3.25—$1.8014
$350.00Jan 15$3.00$7.50$5.25--$5.25–$5.25—$3.006
$350.00Jun 17$19.10$23.70$21.40--$21.40–$21.40—$19.101
$350.00Dec 17$35.50$40.50$38.00--$38.00–$38.00—$35.502
$145.00Jan 15$103.40$107.90$105.65$146.50 08/27$96.25–$162.05$105.6515
$145.00Jun 17$112.40$116.50$114.45$172.50 08/19$105.75–$168.55$114.453
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Nov 20$19.80$22.60$21.20$27.20 10/16$7.05–$27.35$21.2024
$250.00Dec 18$24.70$27.00$25.85$14.30 10/12$10.70–$32.00$24.7080
$250.00Jan 15$28.30$31.50$29.90$26.25 10/14$13.75–$35.30$28.30105
$250.00Apr 16$38.80$42.40$40.60$36.80 10/14$24.85–$46.05$38.806
$250.00Jun 17$44.50$48.90$46.70$39.62 09/11$31.10–$51.45$44.5013
$250.00Dec 17$56.70$61.00$58.85$47.87 10/01$44.00–$63.25$56.7024
$240.00Nov 20$14.90$17.90$16.40$19.60 10/16$5.55–$21.85$16.4044
$240.00Dec 18$18.50$22.50$20.50$25.85 10/16$8.65–$26.35$20.50241
$240.00Jan 15$23.80$26.10$24.95$28.25 10/16$11.30–$29.50$24.9533
$240.00Apr 16$33.90$37.50$35.70$22.64 10/02$21.20–$40.30$33.901
$240.00Dec 17$51.00$55.50$53.25$56.00 09/17$39.50–$57.00$53.2534
$260.00Nov 20$25.40$28.30$26.85$30.89 10/16$9.40–$34.00$26.85188
$260.00Dec 18$29.80$33.50$31.65$17.41 10/12$13.65–$37.95$29.80110
$260.00Jan 15$33.80$37.00$35.40$19.98 10/08$17.15–$41.50$33.8013
$260.00Jun 17$50.10$54.60$52.35$51.95 09/14$35.15–$58.00$51.951
$260.00Dec 17$62.50$67.00$64.75$65.70 09/14$48.50–$69.50$64.7540
$230.00Nov 20$9.50$13.70$11.60$14.55 10/16$3.95–$16.55$11.6023
$230.00Dec 18$14.10$18.10$16.10$7.05 10/06$6.80–$21.35$14.10165
$230.00Jan 15$18.30$22.00$20.15$22.50 10/16$8.85–$24.40$20.1564
$230.00Jun 17$34.00$38.50$36.25$31.86 08/20$23.40–$40.35$34.003
$230.00Dec 17$45.50$50.50$48.00$48.44 09/14$35.50–$52.00$48.005
$270.00Nov 20$31.40$34.70$33.05$26.10 10/14$12.55–$41.15$31.4057
$270.00Dec 18$35.40$39.80$37.60$21.59 10/12$16.80–$45.25$35.4078
$270.00Jan 15$39.20$43.00$41.10$30.67 09/29$20.65–$48.15$39.2023
$270.00Jun 17$56.10$60.30$58.20--$58.20–$62.50$56.101
$220.00Nov 20$7.80$8.80$8.30$11.07 10/16$2.88–$12.20$8.3048
$220.00Dec 18$10.40$14.60$12.50$13.50 10/16$5.25–$17.30$12.5066
$220.00Jan 15$15.00$17.60$16.30$11.75 10/14$7.05–$20.40$15.0040
$220.00Apr 16$24.00$28.00$26.00$28.35 10/16$15.10–$29.60$26.004
$220.00Jun 17$29.30$33.80$31.55$25.42 10/13$20.05–$35.45$29.302
$280.00Nov 20$38.00$42.30$40.15$44.23 10/16$16.10–$48.85$40.1551
$280.00Dec 18$42.30$46.50$44.40$32.00 10/13$20.80–$52.25$42.3033
$280.00Jan 15$46.30$50.00$48.15$36.90 09/28$24.80–$55.35$46.307
$280.00Apr 16$57.20$61.00$59.10$53.70 08/21$37.75–$65.55$57.201
$280.00Dec 17$74.50$79.50$77.00$68.82 09/11$58.75–$82.25$74.5010
$210.00Nov 20$4.00$7.80$5.90$8.20 10/16$2.60–$8.60$5.90259
$210.00Jan 15$11.70$14.30$13.00$9.50 09/28$5.60–$16.30$11.70104
$210.00Dec 17$35.50$40.50$38.00$42.50 09/15$27.50–$41.35$38.0011
$210.00Dec 18$7.10$11.50$9.30--$9.30–$11.50$7.1042
$290.00Nov 20$46.30$49.80$48.05$52.04 10/16$20.05–$57.10$48.0594
$290.00Dec 18$49.70$54.00$51.85$30.00 10/08$25.20–$60.20$49.7030
$290.00Jan 15$53.30$57.00$55.15$41.70 09/29$29.60–$62.70$53.307
$290.00Apr 16$64.00$66.40$65.20$53.50 09/09$42.65–$72.65$64.002
$290.00Jun 17$69.00$73.20$71.10$62.70 09/24$49.45–$77.85$69.0011
$200.00Nov 20$2.50$5.50$4.00$2.30 10/13$1.78–$6.10$2.50105
$200.00Dec 18$4.80$9.00$6.90$3.30 10/12$2.73–$9.60$4.8016
$200.00Jan 15$7.20$11.90$9.55$11.20 10/16$4.10–$12.75$9.5519
$200.00Apr 16$16.10$20.50$18.30$14.45 10/14$10.25–$21.65$16.102
$200.00Dec 17$31.00$36.00$33.50$35.25 10/16$24.25–$36.75$33.502
$300.00Nov 20$54.00$58.00$56.00$41.13 10/13$24.85–$65.65$54.006
$300.00Dec 18$57.50$61.80$59.65$43.70 09/25$30.10–$68.35$57.50157
$300.00Jan 15$60.50$64.70$62.60$66.00 10/16$34.70–$70.60$62.6044
$300.00Jun 17$76.00$80.40$78.20--$78.20–$82.90$76.001
$195.00Nov 20$1.95$4.60$3.28$2.84 10/14$1.63–$5.15$2.844
$195.00Dec 18$3.90$7.90$5.90$6.66 09/09$2.63–$8.15$5.902
$195.00Jan 15$6.20$10.50$8.35$8.70 09/21$3.58–$11.60$8.3528
$190.00Dec 18$3.20$6.80$5.00$3.06 10/05$2.23–$6.85$3.2020
$190.00Jan 15$6.10$9.20$7.65--$7.65–$8.50$6.107
$310.00Nov 20$62.60$66.60$64.60$59.00 09/18$30.20–$74.40$62.6065
$310.00Jan 15$68.20$72.50$70.35$57.50 09/24$40.20–$78.95$68.208
$310.00Dec 18$66.50$69.80$68.15--$68.15–$74.60$66.503
$185.00Nov 20$0.55$3.70$2.13$1.90 09/28$1.63–$3.75$1.904
$185.00Dec 18$2.60$5.80$4.20$4.00 10/14$2.42–$5.80$4.0011
$185.00Jan 15$4.30$8.20$6.25$8.53 08/26$3.00–$8.50$6.2518
$185.00Apr 16$11.20$15.50$13.35$10.90 09/28$7.50–$16.00$11.202
$180.00Nov 20$0.05$3.70$1.88$1.40 09/28$1.30–$3.43$1.406
$180.00Jan 15$3.50$7.20$5.35$7.25 09/14$2.10–$7.15$5.354
$180.00Dec 17$23.00$27.50$25.25$22.90 09/28$18.00–$28.00$23.0031
$180.00Dec 18$2.00$5.10$3.55--$3.55–$4.25$2.0010
$320.00Nov 20$71.70$75.80$73.75$36.85 10/06$36.10–$83.80$71.705
$320.00Dec 18$74.90$78.40$76.65$55.00 09/25$41.35–$85.85$74.90108
$320.00Apr 16$85.30$89.50$87.40$78.16 08/21$59.00–$95.30$85.301
$320.00Jan 15$76.70$80.80$78.75--$78.75–$85.55$76.702
$320.00Jun 17$90.50$94.80$92.65--$92.65–$97.95$90.5011
$320.00Dec 17$101.50$106.50$104.00--$104.00–$108.75$101.501
$175.00Jan 15$2.90$6.20$4.55$6.79 08/26$2.38–$6.00$4.5521
$175.00Dec 18$1.45$4.40$2.93--$2.93–$2.93—$1.451
$170.00Nov 20$0.05$3.40$1.73$0.39 10/02$1.35–$2.55$0.391
$170.00Jun 17$11.00$15.50$13.25$13.21 09/10$8.35–$15.50$13.211
$170.00Dec 18$0.80$4.20$2.50--$2.50–$3.03$0.8021
$170.00Dec 17$19.00$24.00$21.50--$21.50–$23.00$19.007
$330.00Nov 20$81.00$85.30$83.15$43.35 10/06$42.55–$93.20$81.005
$330.00Dec 18$83.20$87.20$85.20$85.92 09/15$47.60–$94.95$85.207
$330.00Jan 15$85.20$89.60$87.40$88.42 09/15$51.90–$96.35$87.403
$330.00Jun 17$98.00$102.10$100.05$78.84 08/19$72.30–$107.90$98.00--
$165.00Dec 18$0.05$4.20$2.13--$2.13–$2.35$0.055
$160.00Nov 20$0.05$3.20$1.63$0.85 10/16$0.98–$2.50$0.8516
$160.00Jun 17$8.80$12.70$10.75$10.96 09/10$6.75–$12.90$10.751
$160.00Dec 18$0.10$4.00$2.05--$1.65–$2.07$0.101
$160.00Jan 15$0.60$4.90$2.75--$2.75–$3.15$0.6011
$340.00Dec 18$93.10$96.30$94.70--$94.70–$94.70—$93.109
$340.00Jan 15$94.00$98.40$96.20--$96.20–$96.20—$94.0072
$340.00Jun 17$105.80$110.00$107.90--$107.90–$107.90—$105.801
$155.00Nov 20$0.05$3.20$1.63$0.65 10/16$0.90–$2.50$0.6510
$155.00Apr 16$5.10$8.20$6.65$7.94 09/14$3.50–$7.65$6.656
$155.00Jan 15$0.05$4.60$2.32--$2.32–$2.63$0.055
$155.00Dec 18$0.05$3.80$1.92--$1.92–$2.05$0.053
$150.00Dec 18$0.05$3.40$1.73$0.50 10/02$1.48–$2.45$0.504
$150.00Jan 15$0.05$4.30$2.17--$1.83–$2.30$0.051
$150.00Jun 17$6.60$10.30$8.45--$8.45–$9.80$6.601

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 147
Total Puts 194
Put/Call Ratio 1.32
Net Difference -47

Prior's Put/Call Breakdown

Total Calls 149
Total Puts 58
Put/Call Ratio 0.39
Net Difference 91

Prior 7-Day Put/Call Summary

Total Calls 1,232
Total Puts 1,823
Average Put/Call Ratio 1.88
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