Tour v531
AEIS
ADVANCED ENERGY INDS
$222.06 -7.38%
$223.10 (+0.47%)🌙
as of 10/30 06:00 PM
(10/30 14:08) ◀
|
Friday, October 30, 2026 (6:00pm)
January 2026
|
▶ (11/2 14:07)
◀ 10/30 18:00 ▶

Option Volume

Detail
ℹ
Current (10/30) 487
Calls: 396 (81%)
Puts: 91 (19%)
Prior (10/29) 75
Calls: 75 (100%)
Puts: -- (0%)
Current vs Prior +549.33%
Calls: +428.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 2,709
Calls: 2,118 (78%)
Puts: 591 (22%)
Prior 7-Day Average 387
Calls: 302 (78%)
Puts: 84 (22%)
Current vs Prior 7-Day Avg +25.84%
Calls: +30.88%
Puts: +7.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $1.10M
Calls: $799.0K (73%)
Puts: $300.2K (27%)
Prior (10/29) $142.4K
Calls: $142.4K (67%)
Puts: $70.4K (33%)
Current vs Prior +672.01%
Calls: +461.17%
Puts: +326.20%
Prior 7-Day Total $4.96M
Calls: $3.39M (68%)
Puts: $1.57M (32%)
Prior 7-Day Average $708.5K
Calls: $484.1K (68%)
Puts: $224.4K (32%)
Current vs Prior 7-Day Avg +55.14%
Calls: +65.04%
Puts: +33.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.23
Prior (10/29) --
Current vs Prior +0.00%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -48.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 12,762
Calls: 7,057 (55%)
Puts: 5,705 (45%)
Prior (10/29) 711
Calls: 711 (93%)
Puts: 51 (7%)
Current vs Prior +1694.94%
Prior 7-Day Total 35,435
Calls: 18,519 (52%)
Puts: 16,916 (48%)
Prior 7-Day Average 5,062
Calls: 2,645 (48%)
Puts: 2,819 (52%)
Current vs Prior 7-Day Avg +152.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 18.13% | 22.83%
Prior 17.73% | 22.13%
Current vs Prior +2.25% | +3.18%
Prior 7-Day Avg 18.71% | 23.13%
Current vs 7-Day Avg -3.11% | -1.29%
Prior 7-Day Eod 17.73% | 22.13%
Current vs 7-Day Eod +2.25% | +3.18%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.03% | 8.34%
Calls: 12.56% | 10.00%
Puts: 11.49% | 6.68%
Prior 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs Prior +89.15% | +19.66%
Prior 7-Day Avg 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs 7-Day Avg +89.15% | +19.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($799.0K). Massive premium surge with dollar volume up 672% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 549% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7.7%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2043.8047.50$45.658.1%600.871
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2059.0062.50$60.755.8%--0.8551
$270.00Nov 2050.0053.50$51.756.8%--0.8157
$260.00Nov 2041.5045.00$43.258.1%--0.76187
$250.00Nov 2033.6037.00$35.309.6%--0.6945

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.72, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2043.8047.50$45.658.1%600.871
$190.00Nov 2035.7039.50$37.6010.1%20.8112
$200.00Nov 2028.2032.00$30.1012.6%280.737
$210.00Nov 2021.7025.70$23.7016.9%20.6525
$220.00Nov 2016.3020.50$18.4022.8%400.5638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2059.0062.50$60.755.8%--0.8551
$270.00Nov 2050.0053.50$51.756.8%--0.8157
$260.00Nov 2041.5045.00$43.258.1%--0.76187
$250.00Nov 2033.6037.00$35.309.6%--0.6945
$240.00Nov 2026.5030.00$28.2512.4%20.6279

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 198, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2043.8047.50$45.658.1%600.871
$220.00Nov 2016.3020.50$18.4022.8%400.5638
$200.00Nov 2028.2032.00$30.1012.6%280.737
$250.00Nov 205.909.50$7.7046.8%80.3049
$270.00Nov 202.206.00$4.1092.7%40.18153
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2014.2018.00$16.1023.6%410.4464
$230.00Nov 2020.2023.50$21.8515.1%60.5371
$240.00Nov 2026.5030.00$28.2512.4%20.6279
$210.00Nov 209.4013.50$11.4535.8%10.35265

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 0.89, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Nov 20$5.30$4.70$5.3065%0.89$215.30
$220.00$230.00Nov 20$4.30$5.70$4.3056%1.33$224.30
$200.00$210.00Nov 20$6.40$3.60$6.4073%0.56$206.40
$240.00$250.00Nov 20$2.65$7.35$2.6538%2.77$242.65
$260.00$270.00Nov 20$1.45$8.55$1.4524%5.90$261.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$160.00Nov 20$1.38$18.62$1.3813%13.49$178.62
$200.00$195.00Nov 20$1.40$3.60$1.4027%2.57$198.60
$210.00$200.00Nov 20$3.50$6.50$3.5035%1.86$206.50
$240.00$230.00Nov 20$6.40$3.60$6.4062%0.56$233.60
$220.00$210.00Nov 20$4.65$5.35$4.6544%1.15$215.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.28, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Nov 20$1.22$1.22$8.7882%0.14$271.22
$250.00$260.00Nov 20$2.15$2.15$7.8570%0.27$252.15
$230.00$240.00Nov 20$3.75$3.75$6.2553%0.60$233.75
$260.00$270.00Nov 20$1.45$1.45$8.5576%0.17$261.45
$240.00$250.00Nov 20$2.65$2.65$7.3562%0.36$242.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$180.00Nov 20$3.27$3.27$11.7377%0.28$191.73
$220.00$210.00Nov 20$4.65$4.65$5.3556%0.87$215.35
$210.00$200.00Nov 20$3.50$3.50$6.5065%0.54$206.50
$200.00$195.00Nov 20$1.40$1.40$3.6073%0.39$198.60
$180.00$160.00Nov 20$1.38$1.38$18.6287%0.07$178.62

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 15.54% of stock, avg 16.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Nov 20$18.40$16.10$34.50$185.50$254.5015.54%
$210.00Nov 20$23.70$11.45$35.15$174.85$245.1515.83%
$230.00Nov 20$14.10$21.85$35.95$194.05$265.9516.19%
$200.00Nov 20$30.10$7.95$38.05$161.95$238.0517.14%
$240.00Nov 20$10.35$28.25$38.60$201.40$278.6017.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.32% of stock, avg 7.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$180.00Nov 20$4.10$3.28$7.38$172.62$277.38
$260.00$180.00Nov 20$5.55$3.28$8.83$171.17$268.83
$270.00$195.00Nov 20$4.10$6.55$10.65$184.35$280.65
$260.00$195.00Nov 20$5.55$6.55$12.10$182.90$272.10
$270.00$200.00Nov 20$4.10$7.95$12.05$187.95$282.05
$250.00$180.00Nov 20$7.70$3.28$10.98$169.02$260.98
$260.00$200.00Nov 20$5.55$7.95$13.50$186.50$273.50
$250.00$195.00Nov 20$7.70$6.55$14.25$180.75$264.25
$250.00$200.00Nov 20$7.70$7.95$15.65$184.35$265.65
$240.00$180.00Nov 20$10.35$3.28$13.63$166.37$253.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.89, avg credit $3.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210270/280Nov 20$4.72$5.2846%0.89$205.28$274.72
200/210250/260Nov 20$5.65$4.3535%1.30$204.35$255.65
200/210260/270Nov 20$4.95$5.0541%0.98$205.05$264.95
180/195270/280Nov 20$4.49$10.5159%0.43$190.51$274.49
195/200270/280Nov 20$2.62$7.3855%0.36$197.38$272.62
195/200250/260Nov 20$3.55$6.4543%0.55$196.45$253.55
195/200260/270Nov 20$2.85$7.1550%0.40$197.15$262.85
180/195260/270Nov 20$4.72$10.2854%0.46$190.28$264.72
180/195250/260Nov 20$5.42$9.5847%0.57$189.58$255.42
160/180270/280Nov 20$2.60$17.4068%0.15$177.40$272.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 17.18, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$0.55$9.4518%17.18
$260.00$270.00$280.00Nov 20$0.23$9.7710%42.48
$240.00$250.00$260.00Nov 20$0.50$9.5014%19.00
$180.00$190.00$200.00Nov 20$0.55$9.4514%17.18
$210.00$220.00$230.00Nov 20$1.00$9.0018%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$0.65$9.3517%14.38
$230.00$240.00$250.00Nov 20$0.65$9.3516%14.38
$250.00$260.00$270.00Nov 20$0.55$9.4512%17.18
$260.00$270.00$280.00Nov 20$0.50$9.5010%19.00
$210.00$220.00$230.00Nov 20$1.10$8.9018%8.09

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 $-0.01, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Nov 20-$1.66$8.34
$260.00$270.001:2Nov 20-$2.65$7.35
$250.00$260.001:2Nov 20-$3.40$6.60
$240.00$250.001:2Nov 20-$5.05$4.95
$230.00$240.001:2Nov 20-$6.60$3.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$195.00$180.001:2Nov 20-$0.01$14.99
$180.00$160.001:2Nov 20-$0.52$19.48
$210.00$200.001:2Nov 20-$4.45$5.55
$220.00$210.001:2Nov 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. 6 found (best yield 5.49%, avg 2.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$12.200.473.6%5.49%9.07%2238
$240.00Nov 20$8.700.388.1%3.92%12.00%265
$250.00Nov 20$5.900.3012.6%2.66%15.24%849
$260.00Nov 20$3.600.2417.1%1.62%18.71%--20
$270.00Nov 20$2.200.1821.6%0.99%22.58%4153
$280.00Nov 20$0.850.1426.1%0.38%26.47%--38

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 375 vol/day, 143 traded recently)

AEIS averages only 375 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 $130.00 12-17 call last traded $168.50 on 08/28 (now $108.50/$112.50) — try a limit near $110.50. Also watch the $130.00 01-15 call last traded $158.50 on 08/27 (now $92.30/$96.50) — try a limit near $94.40; the $150.00 12-17 call last traded $158.00 on 08/27 (now $95.50/$100.20) — try a limit near $97.85. Most tradeable put: the $300.00 12-18 put last traded $43.70 on 09/25 (now $79.50/$82.50) — try a limit near $79.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$16.30$20.50$18.40$17.72 10/23$17.55–$89.45$17.7238
$220.00Dec 18$22.30$25.90$24.10$21.74 10/23$22.80–$92.25$22.30221
$220.00Dec 17$60.50$64.50$62.50$60.41 10/22$59.75–$127.65$60.501
$220.00Jan 15$26.30$30.50$28.40--$28.40–$28.40—$26.3050
$220.00Jun 17$45.90$50.00$47.95--$47.95–$47.95—$45.901
$230.00Nov 20$12.20$16.00$14.10$12.14 10/23$13.25–$80.25$12.20238
$230.00Jan 15$22.10$25.50$23.80$67.90 09/25$22.75–$87.15$23.8074
$230.00Dec 17$56.50$61.00$58.75$57.35 10/23$55.75–$122.25$57.352
$230.00Dec 18$17.40$21.40$19.40--$19.40–$19.40—$17.409
$230.00Apr 16$34.90$38.50$36.70--$36.70–$36.70—$34.9010
$210.00Nov 20$21.70$25.70$23.70$24.30 10/23$22.45–$98.40$23.7025
$210.00Dec 18$27.50$31.00$29.25$29.00 10/22$27.15–$100.50$29.0068
$210.00Dec 17$65.00$69.00$67.00$98.50 09/16$63.75–$133.25$67.001
$210.00Jan 15$31.50$35.50$33.50--$33.50–$33.50—$31.5050
$240.00Nov 20$8.70$12.00$10.35$10.17 10/23$9.90–$72.15$10.1765
$240.00Dec 18$13.60$18.00$15.80$27.27 10/19$14.50–$76.05$15.80169
$240.00Jan 15$17.80$22.00$19.90$20.40 10/23$19.00–$79.40$19.909
$240.00Apr 16$31.20$34.50$32.85--$32.85–$32.85—$31.2032
$200.00Nov 20$28.20$32.00$30.10$87.00 09/25$27.70–$107.60$30.107
$200.00Dec 17$69.00$73.70$71.35$120.01 10/12$68.00–$139.50$71.353
$200.00Dec 18$33.30$37.00$35.15--$35.15–$35.15—$33.306
$200.00Jan 15$37.10$41.50$39.30--$39.30–$39.30—$37.10125
$195.00Dec 17$71.50$76.00$73.75$122.97 10/12$70.50–$142.50$73.751
$195.00Dec 18$36.40$40.90$38.65--$38.65–$38.65—$36.402
$195.00Jan 15$40.40$44.00$42.20--$42.20–$42.20—$40.402
$250.00Nov 20$5.90$9.50$7.70$8.05 10/23$7.30–$64.00$7.7049
$250.00Dec 18$10.50$14.50$12.50$11.50 10/22$12.20–$68.60$11.50331
$250.00Jan 15$14.50$18.50$16.50$17.20 10/23$15.50–$72.25$16.504
$250.00Apr 16$27.70$30.20$28.95$44.20 10/19$27.35–$86.20$28.9566
$250.00Dec 17$49.50$53.50$51.50$51.30 10/23$49.05–$111.75$51.306
$190.00Nov 20$35.70$39.50$37.60$36.18 10/22$34.90–$116.40$36.1812
$190.00Dec 18$39.90$44.30$42.10--$42.10–$42.10—$39.907
$185.00Dec 18$43.60$48.00$45.80--$45.80–$45.80—$43.605
$185.00Jan 15$47.10$50.50$48.80--$48.80–$48.80—$47.101
$260.00Nov 20$3.60$7.50$5.55$4.60 10/23$5.55–$57.05$4.6020
$260.00Dec 18$8.00$12.00$10.00$34.78 09/18$9.15–$61.55$10.00111
$260.00Jan 15$11.60$15.50$13.55$50.30 09/28$12.95–$65.60$13.5517
$260.00Apr 16$24.40$27.50$25.95$53.37 09/17$24.30–$80.25$25.9559
$260.00Jun 17$30.50$35.00$32.75$31.30 10/22$31.00–$88.05$31.304
$260.00Dec 17$46.50$50.50$48.50--$48.50–$48.50—$46.506
$180.00Jan 15$50.60$54.00$52.30$102.00 09/01$49.15–$129.00$52.302
$180.00Nov 20$43.80$47.50$45.65--$45.65–$45.65—$43.801
$180.00Dec 18$47.20$51.50$49.35--$49.35–$49.35—$47.2010
$175.00Dec 18$51.10$55.50$53.30--$53.30–$53.30—$51.101
$175.00Jan 15$54.30$58.00$56.15--$56.15–$56.15—$54.301
$270.00Nov 20$2.20$6.00$4.10$4.10 10/23$3.45–$49.85$4.10153
$270.00Dec 18$5.90$10.00$7.95$8.00 10/22$7.50–$54.90$7.9514
$270.00Jan 15$9.30$13.00$11.15$19.04 10/19$10.35–$58.95$11.15176
$270.00Apr 16$21.10$25.00$23.05$53.88 09/14$21.60–$74.50$23.052
$170.00Apr 16$67.60$71.00$69.30$122.90 10/12$65.50–$143.75$69.301
$170.00Dec 17$84.00$89.00$86.50--$86.50–$86.50—$84.001
$165.00Jan 15$62.00$66.20$64.10$84.51 10/16$60.05–$142.70$64.103
$165.00Jun 17$75.80$79.50$77.65--$77.65–$77.65—$75.801
$280.00Nov 20$0.85$4.90$2.88$3.00 10/23$2.88–$43.40$2.8838
$280.00Dec 18$4.10$8.00$6.05$44.40 09/09$5.80–$49.05$6.0523
$280.00Jan 15$7.50$11.00$9.25$39.00 09/02$8.55–$53.60$9.2563
$280.00Apr 16$18.50$22.00$20.25$52.00 09/01$19.10–$69.35$20.2543
$280.00Jun 17$24.70$29.30$27.00$39.39 10/16$25.20–$78.00$27.0013
$280.00Dec 17$40.00$44.50$42.25--$42.25–$42.25—$40.001
$160.00Jan 15$65.90$70.20$68.05--$68.05–$68.05—$65.902
$160.00Dec 17$90.00$94.00$92.00--$92.00–$92.00—$90.001
$155.00Jan 15$70.20$74.40$72.30$134.50 08/28$67.95–$152.55$72.304
$155.00Dec 18$68.30$71.80$70.05--$70.05–$70.05—$68.301
$290.00Nov 20$1.60$2.50$2.05$2.55 10/23$2.05–$37.50$2.05160
$290.00Dec 18$2.85$6.50$4.68$31.90 10/12$4.55–$43.35$4.68163
$290.00Jan 15$5.60$9.50$7.55$8.82 10/22$7.05–$48.35$7.5517
$290.00Apr 16$16.80$19.50$18.15$52.60 10/07$17.00–$64.40$18.155
$290.00Jun 17$22.20$26.70$24.45$58.06 10/12$22.85–$73.35$24.453
$290.00Dec 17$37.50$42.00$39.75--$39.75–$39.75—$37.502
$150.00Jan 15$74.40$78.70$76.55$139.00 08/28$72.15–$156.85$76.5511
$150.00Dec 17$95.50$100.20$97.85$158.00 08/27$93.75–$173.00$97.852
$150.00Dec 18$72.80$76.40$74.60--$74.60–$74.60—$72.802
$150.00Jun 17$85.80$89.70$87.75--$87.75–$87.75—$85.804
$145.00Jan 15$78.80$83.10$80.95$146.50 08/27$76.35–$162.05$80.9515
$145.00Dec 18$77.40$80.90$79.15--$79.15–$79.15—$77.402
$145.00Jun 17$89.40$93.20$91.30--$91.30–$91.30—$89.403
$300.00Nov 20$0.30$2.40$1.35$2.00 10/22$1.35–$32.30$1.3532
$300.00Dec 18$1.70$5.50$3.60$24.51 10/12$3.60–$38.30$3.60109
$300.00Jan 15$4.30$8.00$6.15$5.90 10/22$6.10–$43.25$5.9082
$300.00Apr 16$14.90$17.50$16.20$16.70 10/22$15.15–$59.60$16.2018
$300.00Jun 17$20.00$24.50$22.25$46.80 09/21$21.15–$68.85$22.251
$300.00Dec 17$35.00$39.50$37.25$48.54 10/16$35.25–$89.25$37.255
$140.00Jan 15$83.20$87.50$85.35$151.00 08/27$80.55–$166.50$85.3524
$140.00Dec 18$82.00$86.20$84.10--$84.10–$84.10—$82.002
$140.00Jun 17$93.00$97.00$95.00--$95.00–$95.00—$93.001
$140.00Dec 17$102.00$106.50$104.25--$104.25–$104.25—$102.003
$135.00Jan 15$87.70$92.00$89.85$153.00 08/28$84.95–$171.25$89.8560
$135.00Dec 18$86.80$91.00$88.90--$88.90–$88.90—$86.807
$135.00Jun 17$96.70$100.70$98.70--$98.70–$98.70—$96.703
$135.00Dec 17$105.00$109.70$107.35--$107.35–$107.35—$105.006
$310.00Nov 20$0.05$3.00$1.53$1.50 10/22$1.53–$27.35$1.5032
$310.00Dec 18$1.00$4.70$2.85$7.00 10/19$2.85–$33.50$2.8572
$310.00Jan 15$3.80$7.00$5.40$18.90 10/13$4.93–$38.70$5.4023
$310.00Apr 16$13.10$15.50$14.30$32.38 10/13$13.20–$55.35$14.303
$310.00Jun 17$17.90$22.00$19.95$18.67 10/23$19.15–$64.45$18.673
$310.00Dec 17$32.50$37.00$34.75$45.84 10/16$32.75–$85.25$34.7513
$130.00Jan 15$92.30$96.50$94.40$158.50 08/27$89.40–$176.55$94.4038
$130.00Dec 17$108.50$112.50$110.50$168.50 08/28$106.25–$188.10$110.5016
$130.00Dec 18$91.50$95.70$93.60--$93.60–$93.60—$91.5014
$130.00Jun 17$100.50$104.70$102.60--$102.60–$102.60—$100.509
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$14.20$18.00$16.10$19.70 10/23$2.88–$20.55$16.1064
$220.00Dec 18$19.40$23.00$21.20$13.50 10/16$5.25–$24.60$19.4066
$220.00Jan 15$22.80$27.00$24.90$11.75 10/14$7.05–$27.80$22.8040
$220.00Apr 16$33.50$37.00$35.25$28.35 10/16$15.10–$38.30$33.504
$220.00Jun 17$38.70$43.00$40.85$42.85 10/22$20.05–$43.15$40.852
$220.00Dec 17$49.00$53.50$51.25$54.00 10/22$31.50–$53.50$51.252
$230.00Nov 20$20.20$23.50$21.85$25.60 10/23$3.95–$26.30$21.8571
$230.00Dec 18$24.70$28.50$26.60$29.67 10/22$6.80–$30.50$26.60168
$230.00Jan 15$28.20$32.50$30.35$34.50 10/22$8.85–$33.65$30.3563
$230.00Dec 17$55.00$59.50$57.25$48.52 10/19$35.50–$59.50$55.005
$230.00Apr 16$39.10$42.50$40.80--$40.80–$40.80—$39.103
$230.00Jun 17$44.20$48.50$46.35--$46.35–$46.35—$44.203
$210.00Nov 20$9.40$13.50$11.45$15.00 10/22$2.60–$14.95$11.45265
$210.00Dec 18$14.60$18.50$16.55$9.85 10/19$3.70–$19.80$14.6042
$210.00Jan 15$18.10$22.00$20.05$23.50 10/23$5.60–$22.75$20.05107
$210.00Dec 17$43.50$48.00$45.75$42.50 09/15$27.50–$47.75$43.5011
$240.00Nov 20$26.50$30.00$28.25$31.21 10/23$5.55–$32.80$28.2579
$240.00Dec 18$30.80$35.00$32.90$22.47 10/19$8.65–$37.00$30.80241
$240.00Jan 15$34.30$38.50$36.40$38.97 10/23$11.30–$40.15$36.4035
$240.00Apr 16$45.00$48.50$46.75$22.64 10/02$21.20–$50.10$45.0012
$240.00Dec 17$61.00$65.50$63.25$65.51 10/22$39.50–$65.75$63.2537
$200.00Nov 20$5.90$10.00$7.95$10.10 10/23$1.78–$10.65$7.95100
$200.00Dec 18$10.40$14.50$12.45$3.30 10/12$2.73–$14.90$10.4016
$200.00Jan 15$13.80$18.00$15.90$11.20 10/16$4.10–$18.50$13.8019
$200.00Apr 16$23.90$27.50$25.70$27.55 10/22$10.25–$27.95$25.702
$200.00Dec 17$38.50$43.00$40.75$41.90 10/22$24.25–$42.10$40.754
$195.00Nov 20$4.30$8.80$6.55$9.40 10/23$1.63–$8.85$6.5517
$195.00Dec 18$8.50$12.90$10.70$12.50 10/22$2.63–$13.50$10.703
$195.00Jan 15$11.70$16.00$13.85$8.70 09/21$3.58–$16.70$11.7028
$195.00Apr 16$21.70$25.00$23.35$25.19 10/22$9.30–$25.20$23.351
$250.00Nov 20$33.60$37.00$35.30$41.00 10/22$7.05–$40.30$35.3045
$250.00Dec 18$38.00$41.50$39.75$44.73 10/22$10.70–$43.85$39.75166
$250.00Jan 15$41.00$45.00$43.00$45.72 10/23$13.75–$47.05$43.00102
$250.00Apr 16$51.40$54.50$52.95$36.80 10/14$24.85–$56.65$51.407
$250.00Jun 17$56.30$60.50$58.40$39.62 09/11$31.10–$61.50$56.3013
$250.00Dec 17$67.00$71.50$69.25$72.50 10/22$44.00–$72.25$69.2534
$190.00Dec 18$6.80$11.50$9.15$11.25 10/22$2.23–$11.80$9.1520
$190.00Jan 15$9.90$14.50$12.20$14.90 10/22$3.00–$14.70$12.2012
$190.00Apr 16$19.70$23.00$21.35$23.03 10/22$8.40–$23.30$21.351
$185.00Nov 20$2.00$6.50$4.25$1.90 09/28$1.63–$6.45$2.004
$185.00Dec 18$5.40$10.00$7.70$4.00 10/14$2.42–$9.60$5.4010
$185.00Jan 15$8.50$12.50$10.50$8.53 08/26$3.00–$12.40$8.5318
$185.00Apr 16$17.70$21.00$19.35$21.70 10/22$7.50–$20.95$19.3510
$185.00Dec 17$31.00$35.50$33.25--$33.25–$33.25—$31.001
$260.00Nov 20$41.50$45.00$43.25$47.40 10/22$9.40–$48.35$43.25187
$260.00Dec 18$45.30$49.00$47.15$50.64 10/22$13.65–$51.80$47.15110
$260.00Jan 15$48.20$52.00$50.10$19.98 10/08$17.15–$54.20$48.2013
$260.00Jun 17$62.70$67.20$64.95$54.65 10/19$35.15–$68.25$62.701
$260.00Dec 17$73.50$78.00$75.75$65.70 09/14$48.50–$78.75$73.5040
$260.00Apr 16$58.10$61.50$59.80--$59.80–$59.80—$58.1010
$180.00Nov 20$1.05$5.50$3.28$1.40 09/28$1.65–$5.55$1.4012
$180.00Jan 15$7.40$9.80$8.60$7.25 09/14$2.10–$10.90$7.404
$180.00Dec 17$28.50$33.50$31.00$32.25 10/22$18.00–$32.60$31.0034
$180.00Dec 18$4.30$9.00$6.65--$6.65–$6.65—$4.3010
$175.00Jan 15$5.80$10.00$7.90$6.79 08/26$2.38–$9.60$6.7921
$175.00Dec 18$3.20$7.50$5.35--$5.35–$5.35—$3.203
$175.00Dec 17$26.50$31.00$28.75--$28.75–$28.75—$26.5014
$270.00Nov 20$50.00$53.50$51.75$26.10 10/14$12.55–$56.90$50.0057
$270.00Dec 18$53.40$56.50$54.95$57.51 10/22$16.80–$59.70$54.9578
$270.00Jan 15$56.20$59.50$57.85$30.67 09/29$20.65–$62.15$56.2023
$270.00Apr 16$65.20$68.50$66.85--$66.85–$66.85—$65.201
$270.00Jun 17$69.90$74.00$71.95--$71.95–$71.95—$69.901
$170.00Nov 20$0.00$4.90$2.45$0.39 10/02$1.33–$3.53$0.392
$170.00Jun 17$16.30$20.50$18.40$13.21 09/10$8.35–$19.40$16.301
$170.00Dec 18$2.20$7.00$4.60--$4.60–$4.60—$2.2022
$170.00Apr 16$12.40$16.00$14.20--$14.20–$14.20—$12.401
$170.00Dec 17$24.00$29.00$26.50--$26.50–$26.50—$24.007
$165.00Dec 18$1.45$6.00$3.73$5.18 10/22$1.73–$5.00$3.736
$165.00Jan 15$3.40$8.00$5.70--$5.70–$5.70—$3.4049
$280.00Nov 20$59.00$62.50$60.75$43.65 10/19$16.10–$65.90$59.0051
$280.00Dec 18$61.60$65.00$63.30$32.00 10/13$20.80–$68.00$61.6033
$280.00Jan 15$64.20$67.50$65.85$36.90 09/28$24.80–$70.10$64.208
$280.00Dec 17$87.00$92.00$89.50$68.82 09/11$58.75–$92.75$87.0010
$280.00Apr 16$72.60$76.00$74.30--$74.30–$74.30—$72.603
$160.00Nov 20$0.00$3.80$1.90$1.75 10/22$0.98–$2.45$1.7518
$160.00Dec 18$1.15$5.50$3.33$3.95 10/22$1.65–$4.20$3.333
$160.00Jan 15$2.45$7.00$4.72$3.00 10/22$1.78–$5.95$3.0021
$160.00Jun 17$12.90$17.00$14.95$10.96 09/10$6.75–$15.95$12.901
$160.00Dec 17$20.70$25.00$22.85$23.55 10/22$13.00–$24.00$22.852
$155.00Nov 20$0.30$1.75$1.02$1.57 10/22$1.02–$2.45$1.0212
$155.00Dec 18$0.95$4.70$2.83$1.45 10/19$1.33–$3.53$1.454
$155.00Apr 16$7.90$12.00$9.95$7.94 09/14$3.50–$11.05$7.946
$155.00Jan 15$1.70$6.50$4.10--$4.10–$4.10—$1.705
$290.00Nov 20$68.10$71.50$69.80$74.10 10/22$20.05–$75.15$69.8092
$290.00Dec 18$70.50$73.50$72.00$76.10 10/22$25.20–$77.25$72.0033
$290.00Jan 15$72.60$76.00$74.30$41.70 09/29$29.60–$78.70$72.607
$290.00Apr 16$80.30$83.50$81.90$53.50 09/09$42.65–$86.00$80.304
$290.00Jun 17$84.50$88.50$86.50$62.70 09/24$49.45–$90.50$84.5011
$150.00Dec 18$1.55$4.00$2.78$0.50 10/02$1.48–$3.15$1.554
$150.00Jan 15$0.90$5.50$3.20--$3.20–$3.20—$0.901
$150.00Jun 17$10.00$14.00$12.00--$12.00–$12.00—$10.001
$145.00Apr 16$5.50$9.50$7.50$6.22 09/14$2.72–$8.50$6.225
$145.00Dec 17$15.00$20.00$17.50$13.90 08/28$9.50–$18.50$15.002
$145.00Jan 15$0.30$5.00$2.65--$2.65–$2.65—$0.3021
$300.00Nov 20$77.10$81.00$79.05$84.02 10/22$24.85–$84.35$79.055
$300.00Dec 18$79.50$82.50$81.00$43.70 09/25$30.10–$86.00$79.50157
$300.00Jan 15$81.20$84.50$82.85$86.00 10/22$34.70–$87.80$82.8544
$300.00Apr 16$88.30$91.50$89.90--$89.90–$89.90—$88.302
$300.00Jun 17$92.30$96.40$94.35--$94.35–$94.35—$92.301
$140.00Jun 17$7.40$11.50$9.45$9.50 10/22$4.38–$10.15$9.451

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 396
Total Puts 91
Put/Call Ratio 0.23
Net Difference 305

Prior's Put/Call Breakdown

Total Calls 75
Total Puts --
Put/Call Ratio --
Net Difference 75

Prior 7-Day Put/Call Summary

Total Calls 2,118
Total Puts 591
Average Put/Call Ratio 0.45
Ratio Trend Stable

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