Tour v531
AEIS
ADVANCED ENERGY INDS
$216.64 -12.49%
$217.25 (+0.28%)🌙
as of 10/22 06:09 PM
(10/21 18:09) ◀
|
Thursday, October 22, 2026 (6:09pm)
January 2026
|
▶ (10/23 18:06)
◀ 10/22 18:09 ▶

Option Volume

Detail
ℹ
Current (10/22) 289
Calls: 187 (65%)
Puts: 102 (35%)
Prior (10/21) 341
Calls: 147 (43%)
Puts: 194 (57%)
Current vs Prior -15.25%
Calls: +27.21% (Calls)
Puts: -47.42% (Puts)
Prior 7-Day Total 3,207
Calls: 1,311 (41%)
Puts: 1,896 (59%)
Prior 7-Day Average 458
Calls: 187 (41%)
Puts: 270 (59%)
Current vs Prior 7-Day Avg -36.92%
Calls: -0.15%
Puts: -62.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $530.0K
Calls: $159.2K (30%)
Puts: $370.8K (70%)
Prior (10/21) $813.9K
Calls: $329.0K (40%)
Puts: $484.9K (60%)
Current vs Prior -34.88%
Calls: -51.60%
Puts: -23.54%
Prior 7-Day Total $4.46M
Calls: $2.08M (47%)
Puts: $2.37M (53%)
Prior 7-Day Average $636.6K
Calls: $297.8K (47%)
Puts: $338.9K (53%)
Current vs Prior 7-Day Avg -16.75%
Calls: -46.52%
Puts: +9.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.55
Prior (10/21) 1.32
Current vs Prior -58.67%
Prior 7-Day Average 1.82
Current vs Prior 7-Day Avg -69.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 11,008
Calls: 5,568 (51%)
Puts: 5,440 (49%)
Prior (10/21) 10,749
Calls: 5,433 (51%)
Puts: 5,316 (49%)
Current vs Prior +2.41%
Prior 7-Day Total 74,340
Calls: 35,968 (48%)
Puts: 38,372 (52%)
Prior 7-Day Average 10,620
Calls: 5,138 (48%)
Puts: 5,481 (52%)
Current vs Prior 7-Day Avg +3.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 19.94% | 24.03%
Prior 18.68% | 22.66%
Current vs Prior +6.73% | +6.02%
Prior 7-Day Avg 13.82% | 21.51%
Current vs 7-Day Avg +44.32% | +11.71%
Prior 7-Day Eod 18.68% | 22.66%
Current vs 7-Day Eod +6.73% | +6.02%
Sentiment BEARISH

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 70% put dollar volume ($370.8K). Bullish P/C ratio of 0.55. P/C ratio dropping 59% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 5 of results (avg 6.4%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2033.6036.50$35.058.3%100.761
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2064.2067.40$65.804.9%--0.8651
$270.00Nov 2055.3058.50$56.905.6%--0.8157
$250.00Nov 2039.0041.60$40.306.5%20.7145
$260.00Nov 2046.7050.00$48.356.8%10.76188

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 0.69, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2033.6036.50$35.058.3%100.761
$210.00Nov 2021.4023.90$22.6511.0%50.602
$220.00Nov 2016.2018.90$17.5515.4%110.511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2064.2067.40$65.804.9%--0.8651
$270.00Nov 2055.3058.50$56.905.6%--0.8157
$260.00Nov 2046.7050.00$48.356.8%10.76188
$250.00Nov 2039.0041.60$40.306.5%20.7145
$240.00Nov 2031.1034.50$32.8010.4%10.6444

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 105, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 203.405.90$4.6553.8%380.1994
$220.00Nov 2016.2018.90$17.5515.4%110.511
$190.00Nov 2033.6036.50$35.058.3%100.761
$240.00Nov 208.2012.00$10.1037.6%70.3516
$250.00Nov 205.609.40$7.5050.7%70.2942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2013.6016.30$14.9518.1%80.40259
$200.00Nov 209.1012.20$10.6529.1%50.32105
$155.00Nov 200.952.15$1.5577.4%20.0610
$160.00Nov 201.352.45$1.9057.9%20.0816
$250.00Nov 2039.0041.60$40.306.5%20.7145

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. 14 found (best R:R 0.61, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$210.00Nov 20$12.40$7.60$12.4076%0.61$202.40
$250.00$260.00Nov 20$1.50$8.50$1.5029%5.67$251.50
$260.00$270.00Nov 20$1.35$8.65$1.3524%6.41$261.35
$220.00$230.00Nov 20$4.10$5.90$4.1051%1.44$224.10
$210.00$220.00Nov 20$5.10$4.90$5.1060%0.96$215.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$0.35$4.65$0.358%13.29$159.65
$240.00$230.00Nov 20$6.50$3.50$6.5064%0.54$233.50
$230.00$220.00Nov 20$5.75$4.25$5.7556%0.74$224.25
$210.00$200.00Nov 20$4.30$5.70$4.3040%1.33$205.70
$220.00$210.00Nov 20$5.60$4.40$5.6048%0.79$214.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.28, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Nov 20$1.72$1.72$8.2881%0.21$271.72
$240.00$250.00Nov 20$2.60$2.60$7.4064%0.35$242.60
$230.00$240.00Nov 20$3.35$3.35$6.6557%0.50$233.35
$220.00$230.00Nov 20$4.10$4.10$5.9049%0.69$224.10
$260.00$270.00Nov 20$1.35$1.35$8.6576%0.16$261.35
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$160.00Nov 20$8.75$8.75$31.2568%0.28$191.25
$210.00$200.00Nov 20$4.30$4.30$5.7060%0.75$205.70
$160.00$155.00Nov 20$0.35$0.35$4.6592%0.08$159.65

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 17.36% of stock, avg 17.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Nov 20$22.65$14.95$37.60$172.40$247.6017.36%
$220.00Nov 20$17.55$20.55$38.10$181.90$258.1017.59%
$230.00Nov 20$13.45$26.30$39.75$190.25$269.7518.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.86% of stock, avg 8.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$155.00Nov 20$4.65$1.55$6.20$148.80$276.20
$270.00$160.00Nov 20$4.65$1.90$6.55$153.45$276.55
$260.00$155.00Nov 20$6.00$1.55$7.55$147.45$267.55
$260.00$160.00Nov 20$6.00$1.90$7.90$152.10$267.90
$250.00$155.00Nov 20$7.50$1.55$9.05$145.95$259.05
$250.00$160.00Nov 20$7.50$1.90$9.40$150.60$259.40
$240.00$155.00Nov 20$10.10$1.55$11.65$143.35$251.65
$240.00$160.00Nov 20$10.10$1.90$12.00$148.00$252.00
$270.00$200.00Nov 20$4.65$10.65$15.30$184.70$285.30
$260.00$200.00Nov 20$6.00$10.65$16.65$183.35$276.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.26, avg credit $6.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160270/280Nov 20$2.07$7.9373%0.26$157.93$272.07
155/160260/270Nov 20$1.70$8.3069%0.20$158.30$261.70
155/160250/260Nov 20$1.85$8.1564%0.23$158.15$251.85
160/200270/280Nov 20$10.47$29.5349%0.35$189.53$280.47
160/200260/270Nov 20$10.10$29.9045%0.34$189.90$270.10
160/200250/260Nov 20$10.25$29.7540%0.34$189.75$260.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$0.15$9.8510%65.67
$220.00$230.00$240.00Nov 20$0.75$9.2516%12.33
$230.00$240.00$250.00Nov 20$0.75$9.2515%12.33
$210.00$220.00$230.00Nov 20$1.00$9.0016%9.00
$240.00$250.00$260.00Nov 20$1.10$8.9012%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$0.15$9.8516%65.67
$260.00$270.00$280.00Nov 20$0.35$9.6510%27.57
$220.00$230.00$240.00Nov 20$0.75$9.2516%12.33
$240.00$250.00$260.00Nov 20$0.55$9.4512%17.18
$250.00$260.00$270.00Nov 20$0.50$9.5010%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-10.25, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$210.001:2Nov 20-$10.25$9.75
$270.00$280.001:2Nov 20-$1.21$8.79
$260.00$270.001:2Nov 20-$3.30$6.70
$240.00$250.001:2Nov 20-$4.90$5.10
$250.00$260.001:2Nov 20-$4.50$5.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Nov 20-$1.20$3.80
$210.00$200.001:2Nov 20-$6.35$3.65
$220.00$210.001:2Nov 20-$9.35$0.65
$200.00$160.001:2Nov 20$6.85$33.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.48%, avg 3.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$16.200.511.6%7.48%9.03%111
$230.00Nov 20$11.500.436.2%5.31%11.48%134
$240.00Nov 20$8.200.3510.8%3.79%14.57%716
$250.00Nov 20$5.600.2915.4%2.58%17.98%742
$260.00Nov 20$4.500.2420.0%2.08%22.09%317
$270.00Nov 20$3.400.1924.6%1.57%26.20%3894
$280.00Nov 20$1.650.1429.2%0.76%30.01%134

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, 135 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 $155.00 01-15 call last traded $134.50 on 08/28 (now $66.80/$69.50) — try a limit near $68.15. Also watch the $145.00 06-17 call last traded $172.50 on 08/19 (now $85.00/$88.50) — try a limit near $86.75; the $170.00 04-16 call last traded $122.90 on 10/12 (now $64.00/$67.00) — try a limit near $65.50. Most tradeable put: the $290.00 06-17 put last traded $62.70 on 09/24 (now $89.00/$92.00) — try a limit near $89.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$16.20$18.90$17.55$55.20 09/21$17.55–$89.45$17.551
$220.00Dec 18$21.20$24.40$22.80$95.98 10/02$22.80–$92.25$22.8021
$220.00Jun 17$43.80$46.60$45.20--$45.20–$65.45$43.801
$210.00Nov 20$21.40$23.90$22.65$99.26 10/02$22.65–$98.40$22.652
$210.00Dec 18$26.40$28.50$27.45$72.50 09/01$27.45–$100.50$27.4566
$210.00Dec 17$61.50$66.00$63.75$98.50 09/16$63.75–$133.25$63.751
$230.00Nov 20$11.50$15.40$13.45$58.32 09/30$13.45–$80.25$13.4534
$230.00Jan 15$21.50$24.00$22.75$67.90 09/25$22.75–$87.15$22.7574
$230.00Dec 18$16.70$20.00$18.35--$18.35–$35.65$16.706
$230.00Dec 17$54.00$58.00$56.00--$56.00–$76.75$54.001
$200.00Nov 20$26.70$29.70$28.20$87.00 09/25$28.20–$107.60$28.20--
$200.00Dec 17$66.00$70.00$68.00$120.01 10/12$68.00–$139.50$68.003
$200.00Dec 18$31.60$34.50$33.05--$33.05–$56.05$31.606
$200.00Jan 15$35.00$38.50$36.75--$36.75–$59.50$35.001
$195.00Dec 17$68.50$72.50$70.50$122.97 10/12$70.50–$142.50$70.501
$195.00Dec 18$34.70$37.50$36.10--$36.10–$60.10$34.702
$195.00Jan 15$38.60$41.00$39.80--$39.80–$62.95$38.602
$240.00Nov 20$8.20$12.00$10.10$20.45 10/16$10.10–$72.15$10.1016
$240.00Dec 18$13.90$16.50$15.20$76.00 08/21$15.20–$76.05$15.20169
$240.00Jan 15$17.80$20.20$19.00$61.30 09/25$19.00–$79.40$19.007
$190.00Dec 18$37.80$41.00$39.40$112.50 08/20$39.40–$118.30$39.407
$190.00Nov 20$33.60$36.50$35.05--$35.05–$35.05—$33.601
$185.00Dec 18$40.80$44.00$42.40--$42.40–$68.25$40.805
$185.00Jan 15$44.30$47.50$45.90--$45.90–$70.85$44.301
$250.00Nov 20$5.60$9.40$7.50$15.86 10/16$7.50–$64.00$7.5042
$250.00Dec 18$11.00$13.50$12.25$24.40 10/16$12.25–$68.60$12.25331
$250.00Jan 15$13.50$17.50$15.50$59.40 10/07$15.50–$72.25$15.504
$250.00Apr 16$25.70$29.00$27.35$52.20 10/14$27.35–$86.20$27.3552
$250.00Dec 17$47.00$51.10$49.05$69.04 10/16$49.05–$111.75$49.054
$180.00Dec 18$44.50$48.00$46.25$121.00 08/20$46.25–$127.50$46.2510
$180.00Jan 15$47.30$51.00$49.15$102.00 09/01$49.15–$129.00$49.152
$175.00Dec 18$47.80$51.50$49.65--$49.65–$76.90$47.801
$175.00Jan 15$50.80$54.50$52.65--$52.65–$78.85$50.801
$260.00Nov 20$4.50$7.50$6.00$15.50 10/16$6.00–$57.05$6.0017
$260.00Dec 18$8.30$11.50$9.90$34.78 09/18$9.90–$61.55$9.90111
$260.00Jan 15$11.40$14.50$12.95$50.30 09/28$12.95–$65.60$12.9517
$260.00Apr 16$22.70$26.00$24.35$53.37 09/17$24.35–$80.25$24.35--
$260.00Jun 17$29.70$32.30$31.00$59.70 10/14$31.00–$88.05$31.003
$260.00Dec 17$44.00$47.90$45.95--$45.95–$64.85$44.006
$170.00Apr 16$64.00$67.00$65.50$122.90 10/12$65.50–$143.75$65.501
$165.00Jan 15$58.60$61.50$60.05$84.51 10/16$60.05–$142.70$60.053
$165.00Jun 17$71.60$75.50$73.55$150.50 08/19$73.55–$151.90$73.551
$270.00Nov 20$3.40$5.90$4.65$9.44 10/16$4.65–$49.85$4.6594
$270.00Dec 18$5.70$9.30$7.50$18.00 10/16$7.50–$54.90$7.5015
$270.00Jan 15$8.40$12.50$10.45$34.90 10/13$10.45–$58.95$10.45126
$270.00Apr 16$20.00$23.50$21.75$53.88 09/14$21.75–$74.50$21.752
$160.00Jan 15$62.40$65.40$63.90$151.50 08/19$63.90–$147.35$63.902
$160.00Dec 17$86.00$90.00$88.00--$88.00–$114.00$86.001
$155.00Jan 15$66.80$69.50$68.15$134.50 08/28$68.15–$152.55$68.154
$155.00Dec 18$64.50$67.50$66.00--$66.00–$95.15$64.501
$280.00Nov 20$1.65$4.20$2.93$14.02 10/14$2.93–$43.40$2.9334
$280.00Dec 18$4.10$8.00$6.05$44.40 09/09$6.05–$49.05$6.0523
$280.00Jan 15$7.10$10.50$8.80$39.00 09/02$8.80–$53.60$8.8063
$280.00Apr 16$17.90$20.40$19.15$52.00 09/01$19.15–$69.35$19.1543
$280.00Jun 17$23.60$27.50$25.55$39.39 10/16$25.55–$78.00$25.5513
$280.00Dec 17$38.00$42.50$40.25--$40.25–$57.75$38.001
$150.00Jan 15$70.10$74.20$72.15$139.00 08/28$72.15–$156.85$72.1511
$150.00Jun 17$81.30$85.30$83.30$162.00 08/19$83.30–$164.30$83.304
$150.00Dec 17$91.50$96.00$93.75$158.00 08/27$93.75–$173.00$93.752
$150.00Dec 18$68.40$72.00$70.20--$70.20–$99.80$68.402
$145.00Jan 15$74.30$78.40$76.35$146.50 08/27$76.35–$162.05$76.3515
$145.00Jun 17$85.00$88.50$86.75$172.50 08/19$86.75–$168.55$86.753
$145.00Dec 18$72.80$76.70$74.75--$74.75–$74.75—$72.802
$290.00Nov 20$1.60$3.40$2.50$6.20 10/16$2.50–$37.50$2.50169
$290.00Dec 18$3.80$6.50$5.15$31.90 10/12$5.15–$43.35$5.15163
$290.00Apr 16$15.80$18.20$17.00$52.60 10/07$17.00–$64.40$17.005
$290.00Jun 17$21.30$25.00$23.15$58.06 10/12$23.15–$73.35$23.153
$290.00Dec 17$35.50$40.00$37.75$98.00 08/19$37.75–$93.40$37.752
$290.00Jan 15$6.20$8.50$7.35--$7.35–$15.55$6.2022
$140.00Dec 18$77.40$81.20$79.30--$79.30–$79.30—$77.402
$140.00Jan 15$78.40$82.70$80.55--$80.55–$80.55—$78.4024
$140.00Jun 17$88.80$92.00$90.40--$90.40–$90.40—$88.801
$140.00Dec 17$97.50$102.00$99.75--$99.75–$99.75—$97.503
$135.00Dec 18$82.00$85.70$83.85--$83.85–$83.85—$82.007
$135.00Jan 15$82.80$87.10$84.95--$84.95–$84.95—$82.8060
$135.00Jun 17$92.50$95.60$94.05--$94.05–$94.05—$92.503
$135.00Dec 17$100.80$105.00$102.90--$102.90–$102.90—$100.806
$300.00Nov 20$0.95$3.10$2.03$8.80 10/14$2.03–$32.30$2.0333
$300.00Dec 18$2.50$5.50$4.00$24.51 10/12$4.00–$38.30$4.00109
$300.00Jan 15$4.90$7.40$6.15$12.25 10/16$6.15–$43.25$6.15109
$300.00Apr 16$14.30$16.50$15.40$32.05 10/14$15.40–$59.60$15.4014
$300.00Jun 17$19.30$23.00$21.15$46.80 09/21$21.15–$68.85$21.151
$300.00Dec 17$33.90$37.50$35.70$48.54 10/16$35.70–$89.25$35.705
$130.00Dec 18$86.70$90.50$88.60--$88.60–$88.60—$86.7014
$130.00Jan 15$87.20$91.60$89.40--$89.40–$89.40—$87.2038
$130.00Jun 17$96.00$100.00$98.00--$98.00–$98.00—$96.009
$130.00Dec 17$104.50$108.00$106.25--$106.25–$106.25—$104.5016
$125.00Dec 18$91.40$95.20$93.30--$93.30–$93.30—$91.4024
$310.00Nov 20$0.70$3.10$1.90$6.60 10/14$1.90–$27.35$1.9042
$310.00Dec 18$2.25$4.70$3.48$14.38 10/13$3.48–$33.50$3.4872
$310.00Jan 15$3.80$6.70$5.25$18.90 10/13$5.25–$38.70$5.2515
$310.00Apr 16$12.60$14.90$13.75$32.38 10/13$13.75–$55.35$13.753
$310.00Jun 17$17.30$21.00$19.15$43.70 09/14$19.15–$64.45$19.152
$310.00Dec 17$30.50$35.50$33.00$45.84 10/16$33.00–$85.25$33.0013
$120.00Dec 18$95.90$100.20$98.05--$98.05–$98.05—$95.903
$115.00Dec 18$100.80$104.70$102.75--$102.75–$102.75—$100.80130
$320.00Nov 20$0.40$3.10$1.75$7.93 10/13$1.75–$23.00$1.755
$320.00Dec 18$1.70$4.00$2.85$18.43 09/29$2.85–$29.30$2.85190
$320.00Jan 15$2.50$5.80$4.15$34.36 10/02$4.15–$34.50$4.1518
$320.00Jun 17$15.50$19.30$17.40$35.35 09/15$17.40–$60.35$17.403
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$19.30$21.80$20.55$11.07 10/16$2.88–$20.55$19.3057
$220.00Dec 18$22.70$26.50$24.60$13.50 10/16$5.25–$24.60$22.7066
$220.00Jan 15$25.80$29.50$27.65$11.75 10/14$7.05–$27.65$25.8040
$220.00Apr 16$35.80$39.50$37.65$28.35 10/16$15.10–$37.65$35.804
$220.00Jun 17$41.80$44.50$43.15$25.42 10/13$20.05–$43.15$41.802
$210.00Nov 20$13.60$16.30$14.95$8.20 10/16$2.60–$14.95$13.60259
$210.00Jan 15$20.60$24.50$22.55$9.50 09/28$5.60–$22.55$20.60104
$210.00Dec 17$46.00$48.70$47.35$42.50 09/15$27.50–$47.35$46.0011
$210.00Dec 18$18.00$21.50$19.75--$9.30–$19.75$18.0042
$230.00Nov 20$24.90$27.70$26.30$14.55 10/16$3.95–$26.30$24.9023
$230.00Dec 18$29.00$32.00$30.50$7.05 10/06$6.80–$30.50$29.00167
$230.00Jan 15$31.90$35.40$33.65$22.50 10/16$8.85–$33.65$31.9064
$230.00Jun 17$47.40$50.40$48.90$31.86 08/20$23.40–$48.90$47.403
$230.00Dec 17$57.50$61.50$59.50$48.44 09/14$35.50–$59.50$57.505
$200.00Nov 20$9.10$12.20$10.65$2.30 10/13$1.78–$10.65$9.10105
$200.00Dec 18$12.80$17.00$14.90$3.30 10/12$2.73–$14.90$12.8016
$200.00Jan 15$16.00$20.00$18.00$11.20 10/16$4.10–$18.00$16.0019
$200.00Apr 16$26.40$29.50$27.95$14.45 10/14$10.25–$27.95$26.402
$200.00Dec 17$40.70$43.30$42.00$35.25 10/16$24.25–$42.00$40.702
$195.00Nov 20$7.30$10.40$8.85$2.84 10/14$1.63–$8.85$7.304
$195.00Dec 18$11.20$15.00$13.10$6.66 09/09$2.63–$13.10$11.202
$195.00Jan 15$15.40$18.00$16.70$8.70 09/21$3.58–$16.70$15.4028
$240.00Nov 20$31.10$34.50$32.80$19.60 10/16$5.55–$32.80$31.1044
$240.00Dec 18$35.20$38.50$36.85$25.85 10/16$8.65–$36.85$35.20241
$240.00Jan 15$38.30$41.90$40.10$28.25 10/16$11.30–$40.10$38.3033
$240.00Apr 16$48.30$51.50$49.90$22.64 10/02$21.20–$49.90$48.301
$240.00Dec 17$64.00$67.50$65.75$56.00 09/17$39.50–$65.75$64.0034
$190.00Dec 18$9.10$13.50$11.30$3.06 10/05$2.23–$11.30$9.1020
$190.00Jan 15$13.30$16.00$14.65--$7.65–$14.65$13.307
$185.00Nov 20$4.60$8.30$6.45$1.90 09/28$1.63–$6.45$4.604
$185.00Dec 18$7.80$11.10$9.45$4.00 10/14$2.42–$9.45$7.8011
$185.00Jan 15$10.70$14.10$12.40$8.53 08/26$3.00–$12.40$10.7018
$185.00Apr 16$19.30$22.20$20.75$10.90 09/28$7.50–$20.75$19.302
$250.00Nov 20$39.00$41.60$40.30$27.20 10/16$7.05–$40.30$39.0045
$250.00Dec 18$42.20$45.50$43.85$14.30 10/12$10.70–$43.85$42.20165
$250.00Jan 15$45.30$48.50$46.90$26.25 10/14$13.75–$46.90$45.30103
$250.00Apr 16$55.00$58.00$56.50$36.80 10/14$24.85–$56.50$55.006
$250.00Jun 17$59.90$63.10$61.50$39.62 09/11$31.10–$61.50$59.9013
$250.00Dec 17$70.50$74.00$72.25$47.87 10/01$44.00–$72.25$70.5024
$180.00Nov 20$3.90$7.20$5.55$1.40 09/28$1.30–$5.55$3.906
$180.00Jan 15$8.80$13.00$10.90$7.25 09/14$2.10–$10.90$8.804
$180.00Dec 17$30.70$33.40$32.05$22.90 09/28$18.00–$32.05$30.7031
$180.00Dec 18$6.30$10.50$8.40--$3.55–$8.40$6.3010
$175.00Jan 15$7.40$11.50$9.45$6.79 08/26$2.38–$9.45$7.4021
$175.00Dec 18$5.30$9.00$7.15--$2.93–$7.15$5.301
$260.00Nov 20$46.70$50.00$48.35$30.89 10/16$9.40–$48.35$46.70188
$260.00Dec 18$49.90$53.30$51.60$17.41 10/12$13.65–$51.60$49.90110
$260.00Jan 15$52.20$56.20$54.20$19.98 10/08$17.15–$54.20$52.2013
$260.00Jun 17$66.50$70.00$68.25$51.95 09/14$35.15–$68.25$66.501
$260.00Dec 17$77.00$80.50$78.75$65.70 09/14$48.50–$78.75$77.0040
$260.00Apr 16$61.70$65.00$63.35--$63.35–$63.35—$61.702
$170.00Nov 20$2.35$4.70$3.53$0.39 10/02$1.35–$3.53$2.351
$170.00Jun 17$17.00$21.50$19.25$13.21 09/10$8.35–$19.25$17.001
$170.00Dec 18$4.30$7.70$6.00--$2.50–$6.00$4.3021
$170.00Dec 17$25.50$30.50$28.00--$21.50–$28.00$25.507
$165.00Dec 18$3.40$6.40$4.90--$2.13–$4.90$3.405
$270.00Nov 20$55.30$58.50$56.90$26.10 10/14$12.55–$56.90$55.3057
$270.00Dec 18$57.70$61.30$59.50$21.59 10/12$16.80–$59.50$57.7078
$270.00Jan 15$60.00$64.00$62.00$30.67 09/29$20.65–$62.00$60.0023
$270.00Jun 17$73.50$77.00$75.25--$58.20–$75.25$73.501
$270.00Apr 16$68.90$72.00$70.45--$70.45–$70.45—$68.901
$160.00Nov 20$1.35$2.45$1.90$0.85 10/16$0.98–$2.50$1.3516
$160.00Jun 17$13.50$18.00$15.75$10.96 09/10$6.75–$15.75$13.501
$160.00Dec 18$3.30$5.10$4.20--$1.65–$4.20$3.301
$160.00Jan 15$5.00$6.40$5.70--$2.75–$5.70$5.0011
$155.00Nov 20$0.95$2.15$1.55$0.65 10/16$0.90–$2.50$0.9510
$155.00Apr 16$9.10$13.00$11.05$7.94 09/14$3.50–$11.05$9.106
$155.00Jan 15$3.50$6.40$4.95--$2.32–$4.95$3.505
$155.00Dec 18$2.45$4.60$3.53--$1.92–$3.53$2.453
$280.00Nov 20$64.20$67.40$65.80$44.23 10/16$16.10–$65.80$64.2051
$280.00Dec 18$66.20$69.80$68.00$32.00 10/13$20.80–$68.00$66.2033
$280.00Jan 15$68.30$71.90$70.10$36.90 09/28$24.80–$70.10$68.307
$280.00Apr 16$76.60$79.50$78.05$53.70 08/21$37.75–$78.05$76.603
$280.00Dec 17$90.00$94.50$92.25$68.82 09/11$58.75–$92.25$90.0010
$150.00Dec 18$1.40$4.90$3.15$0.50 10/02$1.48–$3.15$1.404
$150.00Jan 15$2.45$5.60$4.03--$1.83–$4.03$2.451
$150.00Jun 17$10.60$15.00$12.80--$8.45–$12.80$10.601
$145.00Jan 15$1.90$5.50$3.70--$3.70–$3.70—$1.9021
$145.00Apr 16$6.50$10.50$8.50--$8.50–$8.50—$6.505
$145.00Dec 17$16.00$20.50$18.25--$18.25–$18.25—$16.002
$290.00Nov 20$73.80$76.50$75.15$52.04 10/16$20.05–$75.15$73.8094
$290.00Dec 18$75.30$78.40$76.85$30.00 10/08$25.20–$76.85$75.3030
$290.00Jan 15$76.90$80.10$78.50$41.70 09/29$29.60–$78.50$76.907
$290.00Apr 16$84.50$87.50$86.00$53.50 09/09$42.65–$86.00$84.504
$290.00Jun 17$89.00$92.00$90.50$62.70 09/24$49.45–$90.50$89.0011
$140.00Dec 18$0.30$3.70$2.00--$2.00–$2.00—$0.302
$140.00Jan 15$1.30$4.70$3.00--$3.00–$3.00—$1.3022
$140.00Dec 17$14.20$19.00$16.60--$16.60–$16.60—$14.2025
$135.00Dec 18$0.15$3.50$1.83--$1.83–$1.83—$0.152
$135.00Jan 15$0.70$4.50$2.60--$2.60–$2.60—$0.702
$135.00Apr 16$5.00$8.30$6.65--$6.65–$6.65—$5.0015
$300.00Nov 20$82.60$85.90$84.25$41.13 10/13$24.85–$84.25$82.606
$300.00Dec 18$84.40$87.50$85.95$43.70 09/25$30.10–$85.95$84.40157
$300.00Jan 15$86.00$89.00$87.50$66.00 10/16$34.70–$87.50$86.0044
$300.00Jun 17$96.80$100.00$98.40--$78.20–$98.40$96.801
$300.00Apr 16$92.60$95.50$94.05--$94.05–$94.05—$92.602
$130.00Dec 18$0.05$3.30$1.67--$1.67–$1.67—$0.055
$130.00Jan 15$0.05$4.20$2.13--$2.13–$2.13—$0.0511
$130.00Apr 16$4.40$7.30$5.85--$5.85–$5.85—$4.4019
$130.00Jun 17$6.20$9.10$7.65--$7.65–$7.65—$6.202

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 187
Total Puts 102
Put/Call Ratio 0.55
Net Difference 85

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,311
Total Puts 1,896
Average Put/Call Ratio 1.82
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