Tour v531
AEIS
ADVANCED ENERGY INDS
$216.63 +0.00%
$217.81 (+0.54%)🌙
as of 10/23 06:06 PM
(10/22 18:09) ◀
|
Friday, October 23, 2026 (6:06pm)
January 2026
|
▶ (10/26 18:10)
◀ 10/23 18:06 ▶

Option Volume

Detail
ℹ
Current (10/23) 351
Calls: 277 (79%)
Puts: 74 (21%)
Prior (10/22) 289
Calls: 187 (65%)
Puts: 102 (35%)
Current vs Prior +21.45%
Calls: +48.13% (Calls)
Puts: -27.45% (Puts)
Prior 7-Day Total 3,317
Calls: 1,400 (42%)
Puts: 1,917 (58%)
Prior 7-Day Average 473
Calls: 200 (42%)
Puts: 273 (58%)
Current vs Prior 7-Day Avg -25.93%
Calls: +38.50%
Puts: -72.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $746.8K
Calls: $591.6K (79%)
Puts: $155.2K (21%)
Prior (10/22) $530.0K
Calls: $159.2K (30%)
Puts: $370.8K (70%)
Current vs Prior +40.90%
Calls: +271.50%
Puts: -58.14%
Prior 7-Day Total $4.76M
Calls: $2.13M (45%)
Puts: $2.63M (55%)
Prior 7-Day Average $679.3K
Calls: $303.6K (45%)
Puts: $375.7K (55%)
Current vs Prior 7-Day Avg +9.93%
Calls: +94.86%
Puts: -58.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.27
Prior (10/22) 0.55
Current vs Prior -51.02%
Prior 7-Day Average 1.78
Current vs Prior 7-Day Avg -84.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 11,122
Calls: 5,569 (50%)
Puts: 5,553 (50%)
Prior (10/22) 11,008
Calls: 5,568 (51%)
Puts: 5,440 (49%)
Current vs Prior +1.04%
Prior 7-Day Total 72,203
Calls: 35,092 (49%)
Puts: 37,111 (51%)
Prior 7-Day Average 10,314
Calls: 5,013 (49%)
Puts: 5,301 (51%)
Current vs Prior 7-Day Avg +7.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 19.55% | 23.87%
Prior 19.94% | 24.03%
Current vs Prior -1.96% | -0.67%
Prior 7-Day Avg 15.61% | 22.19%
Current vs 7-Day Avg +25.20% | +7.53%
Prior 7-Day Eod 19.94% | 24.03%
Current vs 7-Day Eod -1.96% | -0.67%
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

Strong bullish conviction with 79% of dollar volume in calls ($591.6K) vs puts ($155.2K). Extreme bullish P/C ratio of 0.27 - heavy call buying (277 calls vs 74 puts). P/C ratio dropping 51% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 6 of results (avg 7.8%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2033.3036.50$34.909.2%--0.7611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2064.1067.70$65.905.5%--0.8551
$270.00Nov 2055.1058.60$56.856.2%--0.8357
$260.00Nov 2046.5050.00$48.257.3%--0.77187
$250.00Nov 2038.5042.00$40.258.7%--0.7145
$240.00Nov 2031.0034.20$32.609.8%10.6444

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 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2033.3036.50$34.909.2%--0.7611
$210.00Nov 2020.9024.00$22.4513.8%210.607
$220.00Nov 2016.1019.00$17.5516.5%260.5212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2064.1067.70$65.905.5%--0.8551
$270.00Nov 2055.1058.60$56.856.2%--0.8357
$260.00Nov 2046.5050.00$48.257.3%--0.77187
$250.00Nov 2038.5042.00$40.258.7%--0.7145
$240.00Nov 2031.0034.20$32.609.8%10.6444

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 125, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2016.1019.00$17.5516.5%260.5212
$210.00Nov 2020.9024.00$22.4513.8%210.607
$240.00Nov 208.6011.20$9.9026.3%50.3519
$280.00Nov 202.404.40$3.4058.8%40.1535
$230.00Nov 2011.9014.60$13.2520.4%10.4334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2018.6021.20$19.9013.1%510.4857
$195.00Nov 207.0010.70$8.8541.8%110.274
$200.00Nov 208.7012.50$10.6035.8%10.31107
$230.00Nov 2024.4027.40$25.9011.6%10.5624
$240.00Nov 2031.0034.20$32.609.8%10.6444

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. 13 found (best R:R 0.61, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$210.00Nov 20$12.45$7.55$12.4576%0.61$202.45
$250.00$260.00Nov 20$1.60$8.40$1.6028%5.25$251.60
$210.00$220.00Nov 20$4.90$5.10$4.9060%1.04$214.90
$230.00$240.00Nov 20$3.35$6.65$3.3543%1.99$233.35
$240.00$250.00Nov 20$2.60$7.40$2.6036%2.85$242.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$0.60$4.40$0.609%7.33$159.40
$200.00$195.00Nov 20$1.75$3.25$1.7531%1.86$198.25
$230.00$220.00Nov 20$6.00$4.00$6.0056%0.67$224.00
$220.00$210.00Nov 20$5.10$4.90$5.1048%0.96$214.90
$210.00$200.00Nov 20$4.20$5.80$4.2040%1.38$205.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.23, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$2.25$2.25$7.7577%0.29$262.25
$220.00$230.00Nov 20$4.30$4.30$5.7048%0.75$224.30
$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
$250.00$260.00Nov 20$1.60$1.60$8.4072%0.19$251.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$160.00Nov 20$6.47$6.47$28.5373%0.23$188.53
$210.00$200.00Nov 20$4.20$4.20$5.8060%0.72$205.80
$200.00$195.00Nov 20$1.75$1.75$3.2569%0.54$198.25
$160.00$155.00Nov 20$0.60$0.60$4.4091%0.14$159.40

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 17.20% of stock, avg 17.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Nov 20$22.45$14.80$37.25$172.75$247.2517.20%
$220.00Nov 20$17.55$19.90$37.45$182.55$257.4517.29%
$230.00Nov 20$13.25$25.90$39.15$190.85$269.1518.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.69% of stock, avg 8.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$160.00Nov 20$3.45$2.38$5.83$154.17$275.83
$260.00$160.00Nov 20$5.70$2.38$8.08$151.92$268.08
$250.00$160.00Nov 20$7.30$2.38$9.68$150.32$259.68
$270.00$195.00Nov 20$3.45$8.85$12.30$182.70$282.30
$260.00$195.00Nov 20$5.70$8.85$14.55$180.45$274.55
$250.00$195.00Nov 20$7.30$8.85$16.15$178.85$266.15
$270.00$200.00Nov 20$3.45$10.60$14.05$185.95$284.05
$240.00$160.00Nov 20$9.90$2.38$12.28$147.72$252.28
$260.00$200.00Nov 20$5.70$10.60$16.30$183.70$276.30
$250.00$200.00Nov 20$7.30$10.60$17.90$182.10$267.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.40, avg credit $4.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160260/270Nov 20$2.85$7.1568%0.40$157.15$262.85
195/200260/270Nov 20$4.00$6.0046%0.67$196.00$264.00
155/160250/260Nov 20$2.20$7.8063%0.28$157.80$252.20
195/200250/260Nov 20$3.35$6.6540%0.50$196.65$253.35
160/195260/270Nov 20$8.72$26.2850%0.33$186.28$268.72
160/195250/260Nov 20$8.07$26.9344%0.30$186.93$258.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 15.67, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$0.60$9.4017%15.67
$230.00$240.00$250.00Nov 20$0.75$9.2515%12.33
$220.00$230.00$240.00Nov 20$0.95$9.0516%9.53
$240.00$250.00$260.00Nov 20$1.00$9.0012%9.00
$260.00$270.00$280.00Nov 20$2.20$7.808%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.35$9.6512%27.57
$220.00$230.00$240.00Nov 20$0.70$9.3016%13.29
$250.00$260.00$270.00Nov 20$0.60$9.4012%15.67
$200.00$210.00$220.00Nov 20$0.90$9.1017%10.11
$210.00$220.00$230.00Nov 20$0.90$9.1017%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. 11 found (best net $-10.00, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$210.001:2Nov 20-$10.00$10.00
$260.00$270.001:2Nov 20-$1.20$8.80
$240.00$250.001:2Nov 20-$4.70$5.30
$250.00$260.001:2Nov 20-$4.10$5.90
$270.00$280.001:2Nov 20-$3.35$6.65
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Nov 20-$1.18$3.82
$210.00$200.001:2Nov 20-$6.40$3.60
$220.00$210.001:2Nov 20-$9.70$0.30
$195.00$160.001:2Nov 20$4.09$30.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.43%, avg 3.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$16.100.521.6%7.43%8.99%2612
$230.00Nov 20$11.900.436.2%5.49%11.67%134
$240.00Nov 20$8.600.3510.8%3.97%14.76%519
$260.00Nov 20$4.700.2320.0%2.17%22.19%118
$250.00Nov 20$5.300.2815.4%2.45%17.85%144
$280.00Nov 20$2.400.1529.2%1.11%30.36%435
$270.00Nov 20$2.400.1624.6%1.11%25.74%1100

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, 134 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 $84.60/$88.70) — try a limit near $86.65. Also watch the $170.00 04-16 call last traded $122.90 on 10/12 (now $63.80/$67.20) — try a limit near $65.50; the $150.00 06-17 call last traded $162.00 on 08/19 (now $81.20/$85.50) — try a limit near $83.35. Most tradeable put: the $290.00 12-18 put last traded $30.00 on 10/08 (now $76.10/$78.40) — try a limit near $76.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$16.10$19.00$17.55$55.20 09/21$17.55–$89.45$17.5512
$220.00Dec 18$21.80$23.80$22.80$95.98 10/02$22.80–$92.25$22.8021
$220.00Jun 17$43.10$47.00$45.05--$45.05–$65.45$43.101
$220.00Dec 17$57.50$62.00$59.75--$59.75–$59.75—$57.501
$210.00Nov 20$20.90$24.00$22.45$99.26 10/02$22.45–$98.40$22.457
$210.00Dec 18$25.30$29.00$27.15$72.50 09/01$27.15–$100.50$27.1568
$210.00Dec 17$61.50$66.00$63.75$98.50 09/16$63.75–$133.25$63.751
$230.00Nov 20$11.90$14.60$13.25$58.32 09/30$13.25–$80.25$13.2534
$230.00Jan 15$21.70$24.00$22.85$67.90 09/25$22.75–$87.15$22.8574
$230.00Dec 18$17.40$20.00$18.70--$18.35–$35.65$17.406
$230.00Dec 17$53.50$58.00$55.75--$55.75–$76.75$53.502
$200.00Nov 20$25.90$29.50$27.70$87.00 09/25$27.70–$107.60$27.70--
$200.00Dec 17$65.50$70.50$68.00$120.01 10/12$68.00–$139.50$68.003
$200.00Dec 18$31.00$34.20$32.60--$32.60–$56.05$31.006
$200.00Jan 15$34.70$38.00$36.35--$36.35–$59.50$34.701
$195.00Dec 17$68.00$73.00$70.50$122.97 10/12$70.50–$142.50$70.501
$195.00Dec 18$34.50$37.70$36.10--$36.10–$60.10$34.502
$195.00Jan 15$37.90$41.50$39.70--$39.70–$62.95$37.902
$240.00Nov 20$8.60$11.20$9.90$20.45 10/16$9.90–$72.15$9.9019
$240.00Dec 18$12.50$16.50$14.50$76.00 08/21$14.50–$76.05$14.50169
$240.00Jan 15$17.70$20.50$19.10$61.30 09/25$19.00–$79.40$19.107
$190.00Dec 18$36.80$41.00$38.90$112.50 08/20$38.90–$118.30$38.907
$190.00Nov 20$33.30$36.50$34.90--$34.90–$35.05$33.3011
$185.00Dec 18$40.40$44.50$42.45--$42.40–$68.25$40.405
$185.00Jan 15$43.70$48.00$45.85--$45.85–$70.85$43.701
$250.00Nov 20$5.30$9.30$7.30$15.86 10/16$7.30–$64.00$7.3044
$250.00Dec 18$11.10$13.30$12.20$24.40 10/16$12.20–$68.60$12.20331
$250.00Jan 15$14.80$17.40$16.10$59.40 10/07$15.50–$72.25$16.104
$250.00Apr 16$25.90$29.00$27.45$52.20 10/14$27.35–$86.20$27.4552
$250.00Dec 17$47.50$51.00$49.25$69.04 10/16$49.05–$111.75$49.254
$180.00Dec 18$43.90$48.00$45.95$121.00 08/20$45.95–$127.50$45.9510
$180.00Jan 15$47.30$51.00$49.15$102.00 09/01$49.15–$129.00$49.152
$175.00Dec 18$47.70$52.00$49.85--$49.65–$76.90$47.701
$175.00Jan 15$50.70$54.50$52.60--$52.60–$78.85$50.701
$260.00Nov 20$4.70$6.70$5.70$15.50 10/16$5.70–$57.05$5.7018
$260.00Dec 18$7.10$11.20$9.15$34.78 09/18$9.15–$61.55$9.15111
$260.00Jan 15$12.10$14.50$13.30$50.30 09/28$12.95–$65.60$13.3017
$260.00Apr 16$22.60$26.00$24.30$53.37 09/17$24.30–$80.25$24.30--
$260.00Jun 17$29.60$32.70$31.15$59.70 10/14$31.00–$88.05$31.154
$260.00Dec 17$44.80$47.60$46.20--$45.95–$64.85$44.806
$170.00Apr 16$63.80$67.20$65.50$122.90 10/12$65.50–$143.75$65.501
$165.00Jan 15$58.10$62.00$60.05$84.51 10/16$60.05–$142.70$60.053
$165.00Jun 17$71.40$75.70$73.55$150.50 08/19$73.55–$151.90$73.551
$270.00Nov 20$2.40$4.50$3.45$9.44 10/16$3.45–$49.85$3.45100
$270.00Dec 18$6.70$9.50$8.10$18.00 10/16$7.50–$54.90$8.1014
$270.00Jan 15$8.20$12.50$10.35$34.90 10/13$10.35–$58.95$10.35126
$270.00Apr 16$20.20$23.00$21.60$53.88 09/14$21.60–$74.50$21.602
$160.00Jan 15$61.90$66.00$63.95$151.50 08/19$63.90–$147.35$63.952
$160.00Dec 17$85.50$90.50$88.00--$88.00–$114.00$85.501
$155.00Jan 15$65.90$70.00$67.95$134.50 08/28$67.95–$152.55$67.954
$155.00Dec 18$64.00$68.00$66.00--$66.00–$95.15$64.001
$280.00Nov 20$2.40$4.40$3.40$14.02 10/14$2.93–$43.40$3.4035
$280.00Dec 18$3.60$8.00$5.80$44.40 09/09$5.80–$49.05$5.8023
$280.00Jan 15$6.60$10.50$8.55$39.00 09/02$8.55–$53.60$8.5563
$280.00Apr 16$17.20$21.00$19.10$52.00 09/01$19.10–$69.35$19.1043
$280.00Jun 17$23.10$27.30$25.20$39.39 10/16$25.20–$78.00$25.2013
$280.00Dec 17$38.00$42.70$40.35--$40.25–$57.75$38.001
$150.00Jan 15$70.20$74.50$72.35$139.00 08/28$72.15–$156.85$72.3511
$150.00Jun 17$81.20$85.50$83.35$162.00 08/19$83.30–$164.30$83.354
$150.00Dec 17$91.50$96.50$94.00$158.00 08/27$93.75–$173.00$94.002
$150.00Dec 18$68.50$72.50$70.50--$70.20–$99.80$68.502
$145.00Jan 15$74.30$78.50$76.40$146.50 08/27$76.35–$162.05$76.4015
$145.00Jun 17$84.60$88.70$86.65$172.50 08/19$86.65–$168.55$86.653
$145.00Dec 18$72.90$77.00$74.95--$74.75–$74.95$72.902
$290.00Nov 20$1.70$3.20$2.45$6.20 10/16$2.45–$37.50$2.45135
$290.00Dec 18$2.60$6.50$4.55$31.90 10/12$4.55–$43.35$4.55163
$290.00Apr 16$15.60$18.50$17.05$52.60 10/07$17.00–$64.40$17.055
$290.00Jun 17$20.70$25.00$22.85$58.06 10/12$22.85–$73.35$22.853
$290.00Dec 17$35.50$40.00$37.75$98.00 08/19$37.75–$93.40$37.752
$290.00Jan 15$5.20$8.90$7.05--$7.05–$15.55$5.2022
$140.00Dec 18$77.50$81.50$79.50--$79.30–$79.50$77.502
$140.00Jan 15$78.60$83.00$80.80--$80.55–$80.80$78.6024
$140.00Jun 17$88.30$92.20$90.25--$90.25–$90.40$88.301
$140.00Dec 17$97.50$102.50$100.00--$99.75–$100.00$97.503
$135.00Dec 18$82.10$86.00$84.05--$83.85–$84.05$82.107
$135.00Jan 15$83.00$87.50$85.25--$84.95–$85.25$83.0060
$135.00Jun 17$91.80$95.50$93.65--$93.65–$94.05$91.803
$135.00Dec 17$100.50$105.50$103.00--$102.90–$103.00$100.506
$300.00Nov 20$0.20$3.20$1.70$8.80 10/14$1.70–$32.30$1.7032
$300.00Dec 18$1.80$5.50$3.65$24.51 10/12$3.65–$38.30$3.65109
$300.00Jan 15$4.20$8.00$6.10$12.25 10/16$6.10–$43.25$6.10108
$300.00Apr 16$13.80$16.50$15.15$32.05 10/14$15.15–$59.60$15.1518
$300.00Jun 17$20.00$22.80$21.40$46.80 09/21$21.15–$68.85$21.401
$300.00Dec 17$33.00$37.50$35.25$48.54 10/16$35.25–$89.25$35.255
$130.00Dec 18$86.70$91.00$88.85--$88.60–$88.85$86.7014
$130.00Jan 15$87.50$92.00$89.75--$89.40–$89.75$87.5038
$130.00Jun 17$95.70$100.00$97.85--$97.85–$98.00$95.709
$130.00Dec 17$104.00$109.00$106.50--$106.25–$106.50$104.0016
$125.00Dec 18$91.50$95.50$93.50--$93.30–$93.50$91.5024
$310.00Nov 20$0.10$3.10$1.60$6.60 10/14$1.60–$27.35$1.6032
$310.00Dec 18$1.75$4.60$3.18$14.38 10/13$3.18–$33.50$3.1872
$310.00Jan 15$2.85$7.00$4.93$18.90 10/13$4.93–$38.70$4.9315
$310.00Apr 16$11.40$15.00$13.20$32.38 10/13$13.20–$55.35$13.203
$310.00Jun 17$17.70$20.70$19.20$43.70 09/14$19.15–$64.45$19.202
$310.00Dec 17$30.50$35.00$32.75$45.84 10/16$32.75–$85.25$32.7513
$120.00Dec 18$96.20$100.50$98.35--$98.05–$98.35$96.203
$115.00Dec 18$100.50$105.00$102.75--$102.75–$102.75$100.50130
$320.00Nov 20$0.35$3.10$1.73$7.93 10/13$1.73–$23.00$1.735
$320.00Dec 18$1.15$4.00$2.58$18.43 09/29$2.58–$29.30$2.58190
$320.00Jan 15$2.15$6.00$4.08$34.36 10/02$4.08–$34.50$4.0818
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$18.60$21.20$19.90$11.07 10/16$2.88–$20.55$18.6057
$220.00Dec 18$22.90$26.20$24.55$13.50 10/16$5.25–$24.60$22.9066
$220.00Jan 15$26.10$29.50$27.80$11.75 10/14$7.05–$27.80$26.1040
$220.00Apr 16$36.60$40.00$38.30$28.35 10/16$15.10–$38.30$36.604
$220.00Jun 17$41.40$44.00$42.70$25.42 10/13$20.05–$43.15$41.402
$220.00Dec 17$51.00$54.50$52.75--$52.75–$52.75—$51.002
$210.00Nov 20$13.00$16.60$14.80$8.20 10/16$2.60–$14.95$13.00266
$210.00Jan 15$21.90$23.60$22.75$9.50 09/28$5.60–$22.75$21.90104
$210.00Dec 17$45.50$50.00$47.75$42.50 09/15$27.50–$47.75$45.5011
$210.00Dec 18$18.40$21.20$19.80--$9.30–$19.80$18.4042
$230.00Nov 20$24.40$27.40$25.90$14.55 10/16$3.95–$26.30$24.4024
$230.00Dec 18$28.50$31.80$30.15$7.05 10/06$6.80–$30.50$28.50168
$230.00Jan 15$32.20$35.00$33.60$22.50 10/16$8.85–$33.65$32.2063
$230.00Jun 17$46.90$51.00$48.95$31.86 08/20$23.40–$48.95$46.903
$230.00Dec 17$57.00$60.70$58.85$48.44 09/14$35.50–$59.50$57.005
$200.00Nov 20$8.70$12.50$10.60$2.30 10/13$1.78–$10.65$8.70107
$200.00Dec 18$12.70$17.00$14.85$3.30 10/12$2.73–$14.90$12.7016
$200.00Jan 15$17.30$19.70$18.50$11.20 10/16$4.10–$18.50$17.3019
$200.00Apr 16$25.70$28.50$27.10$14.45 10/14$10.25–$27.95$25.702
$200.00Dec 17$40.70$43.50$42.10$35.25 10/16$24.25–$42.10$40.704
$195.00Nov 20$7.00$10.70$8.85$2.84 10/14$1.63–$8.85$7.004
$195.00Dec 18$12.10$14.90$13.50$6.66 09/09$2.63–$13.50$12.103
$195.00Jan 15$14.10$18.00$16.05$8.70 09/21$3.58–$16.70$14.1028
$195.00Apr 16$24.00$26.00$25.00--$25.00–$25.00—$24.001
$240.00Nov 20$31.00$34.20$32.60$19.60 10/16$5.55–$32.80$31.0044
$240.00Dec 18$35.60$38.40$37.00$25.85 10/16$8.65–$37.00$35.60241
$240.00Jan 15$38.50$41.80$40.15$28.25 10/16$11.30–$40.15$38.5033
$240.00Apr 16$48.20$52.00$50.10$22.64 10/02$21.20–$50.10$48.201
$240.00Dec 17$63.00$66.60$64.80$56.00 09/17$39.50–$65.75$63.0037
$190.00Dec 18$10.40$13.20$11.80$3.06 10/05$2.23–$11.80$10.4020
$190.00Jan 15$13.60$15.80$14.70--$7.65–$14.70$13.6012
$190.00Apr 16$21.80$24.00$22.90--$22.90–$22.90—$21.801
$185.00Nov 20$4.70$8.10$6.40$1.90 09/28$1.63–$6.45$4.704
$185.00Dec 18$7.40$11.80$9.60$4.00 10/14$2.42–$9.60$7.4011
$185.00Jan 15$10.20$14.50$12.35$8.53 08/26$3.00–$12.40$10.2018
$185.00Apr 16$19.80$22.10$20.95$10.90 09/28$7.50–$20.95$19.8010
$250.00Nov 20$38.50$42.00$40.25$27.20 10/16$7.05–$40.30$38.5045
$250.00Dec 18$42.20$45.50$43.85$14.30 10/12$10.70–$43.85$42.20166
$250.00Jan 15$45.50$48.60$47.05$26.25 10/14$13.75–$47.05$45.50103
$250.00Apr 16$54.80$58.50$56.65$36.80 10/14$24.85–$56.65$54.806
$250.00Jun 17$59.40$63.50$61.45$39.62 09/11$31.10–$61.50$59.4013
$250.00Dec 17$69.50$74.50$72.00$47.87 10/01$44.00–$72.25$69.5034
$180.00Nov 20$3.50$6.70$5.10$1.40 09/28$1.30–$5.55$3.506
$180.00Jan 15$8.80$13.00$10.90$7.25 09/14$2.10–$10.90$8.804
$180.00Dec 17$31.20$34.00$32.60$22.90 09/28$18.00–$32.60$31.2033
$180.00Dec 18$6.00$10.30$8.15--$3.55–$8.40$6.0010
$175.00Jan 15$7.90$11.30$9.60$6.79 08/26$2.38–$9.60$7.9021
$175.00Dec 18$5.00$8.80$6.90--$2.93–$7.15$5.001
$260.00Nov 20$46.50$50.00$48.25$30.89 10/16$9.40–$48.35$46.50187
$260.00Dec 18$50.10$53.50$51.80$17.41 10/12$13.65–$51.80$50.10110
$260.00Jan 15$52.50$55.60$54.05$19.98 10/08$17.15–$54.20$52.5013
$260.00Jun 17$66.20$70.30$68.25$51.95 09/14$35.15–$68.25$66.201
$260.00Dec 17$76.50$81.00$78.75$65.70 09/14$48.50–$78.75$76.5040
$260.00Apr 16$61.70$65.00$63.35--$63.35–$63.35$61.702
$170.00Nov 20$1.85$4.60$3.22$0.39 10/02$1.35–$3.53$1.851
$170.00Jun 17$17.30$21.50$19.40$13.21 09/10$8.35–$19.40$17.301
$170.00Dec 18$3.70$7.50$5.60--$2.50–$6.00$3.7021
$170.00Dec 17$25.50$30.50$28.00--$21.50–$28.00$25.507
$165.00Dec 18$3.60$6.40$5.00--$2.13–$5.00$3.606
$165.00Jan 15$6.10$8.40$7.25--$7.25–$7.25—$6.1049
$270.00Nov 20$55.10$58.60$56.85$26.10 10/14$12.55–$56.90$55.1057
$270.00Dec 18$58.10$61.30$59.70$21.59 10/12$16.80–$59.70$58.1078
$270.00Jan 15$60.30$64.00$62.15$30.67 09/29$20.65–$62.15$60.3023
$270.00Jun 17$73.30$77.30$75.30--$58.20–$75.30$73.301
$270.00Apr 16$68.90$72.50$70.70--$70.45–$70.70$68.901
$160.00Nov 20$1.15$3.60$2.38$0.85 10/16$0.98–$2.50$1.1518
$160.00Jun 17$13.90$18.00$15.95$10.96 09/10$6.75–$15.95$13.901
$160.00Dec 18$2.85$5.30$4.08--$1.65–$4.20$2.853
$160.00Jan 15$4.50$7.40$5.95--$2.75–$5.95$4.5021
$160.00Dec 17$22.50$25.50$24.00--$24.00–$24.00—$22.502
$155.00Nov 20$0.15$3.40$1.78$0.65 10/16$0.90–$2.50$0.6512
$155.00Apr 16$9.10$13.00$11.05$7.94 09/14$3.50–$11.05$9.106
$155.00Jan 15$3.00$6.40$4.70--$2.32–$4.95$3.005
$155.00Dec 18$1.40$4.70$3.05--$1.92–$3.53$1.403
$280.00Nov 20$64.10$67.70$65.90$44.23 10/16$16.10–$65.90$64.1051
$280.00Dec 18$65.80$70.00$67.90$32.00 10/13$20.80–$68.00$65.8033
$280.00Jan 15$67.80$72.30$70.05$36.90 09/28$24.80–$70.10$67.807
$280.00Apr 16$76.50$80.00$78.25$53.70 08/21$37.75–$78.25$76.503
$280.00Dec 17$90.50$95.00$92.75$68.82 09/11$58.75–$92.75$90.5010
$150.00Dec 18$1.40$4.30$2.85$0.50 10/02$1.48–$3.15$1.404
$150.00Jan 15$2.15$5.50$3.83--$1.83–$4.03$2.151
$150.00Jun 17$10.60$14.90$12.75--$8.45–$12.80$10.601
$145.00Jan 15$1.40$5.00$3.20--$3.20–$3.70$1.4021
$145.00Apr 16$6.70$10.30$8.50--$8.50–$8.50$6.705
$145.00Dec 17$16.00$21.00$18.50--$18.25–$18.50$16.002
$290.00Nov 20$73.40$76.60$75.00$52.04 10/16$20.05–$75.15$73.4092
$290.00Dec 18$76.10$78.40$77.25$30.00 10/08$25.20–$77.25$76.1034
$290.00Jan 15$76.40$81.00$78.70$41.70 09/29$29.60–$78.70$76.407
$290.00Apr 16$83.80$87.50$85.65$53.50 09/09$42.65–$86.00$83.804
$290.00Jun 17$88.30$92.30$90.30$62.70 09/24$49.45–$90.50$88.3011
$140.00Dec 18$0.05$3.80$1.92--$1.92–$2.00$0.052
$140.00Jan 15$0.70$4.70$2.70--$2.70–$3.00$0.7022
$140.00Dec 17$14.10$19.00$16.55--$16.55–$16.60$14.1025
$140.00Jun 17$8.50$11.80$10.15--$10.15–$10.15—$8.501
$135.00Dec 18$0.50$3.70$2.10--$1.83–$2.10$0.502
$135.00Jan 15$0.60$4.40$2.50--$2.50–$2.60$0.602
$135.00Apr 16$4.60$7.80$6.20--$6.20–$6.65$4.6015
$300.00Nov 20$82.40$86.30$84.35$41.13 10/13$24.85–$84.35$82.405
$300.00Dec 18$84.00$88.00$86.00$43.70 09/25$30.10–$86.00$84.00157
$300.00Jan 15$86.10$89.50$87.80$66.00 10/16$34.70–$87.80$86.1044

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 277
Total Puts 74
Put/Call Ratio 0.27
Net Difference 203

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,400
Total Puts 1,917
Average Put/Call Ratio 1.78
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