Tour v533
AEIS
ADVANCED ENERGY INDS
$217.19 -2.19%
$237.00 (+9.12%)🌙
as of 11/02 06:00 PM
(11/2 14:07) ◀
|
Monday, November 2, 2026 (6:00pm)
January 2026
|
▶ (11/3 18:13)
◀ 11/2 18:00 ▶

Option Volume

Detail
ℹ
Current (11/02) 893
Calls: 833 (93%)
Puts: 60 (7%)
Prior (10/30) 487
Calls: 396 (81%)
Puts: 91 (19%)
Current vs Prior +83.37%
Calls: +110.35% (Calls)
Puts: -34.07% (Puts)
Prior 7-Day Total 2,855
Calls: 2,367 (83%)
Puts: 488 (17%)
Prior 7-Day Average 407
Calls: 338 (83%)
Puts: 69 (17%)
Current vs Prior 7-Day Avg +118.95%
Calls: +146.35%
Puts: -13.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $980.5K
Calls: $893.7K (91%)
Puts: $86.8K (9%)
Prior (10/30) $1.10M
Calls: $799.0K (73%)
Puts: $300.2K (27%)
Current vs Prior -10.80%
Calls: +11.86%
Puts: -71.09%
Prior 7-Day Total $5.24M
Calls: $3.86M (74%)
Puts: $1.39M (26%)
Prior 7-Day Average $749.3K
Calls: $551.2K (74%)
Puts: $198.0K (26%)
Current vs Prior 7-Day Avg +30.86%
Calls: +62.13%
Puts: -56.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.07
Prior (10/30) 0.23
Current vs Prior -68.66%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -72.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02) 13,074
Calls: 7,318 (56%)
Puts: 5,756 (44%)
Prior (10/30) 12,762
Calls: 7,057 (55%)
Puts: 5,705 (45%)
Current vs Prior +2.44%
Prior 7-Day Total 37,448
Calls: 20,143 (54%)
Puts: 17,305 (46%)
Prior 7-Day Average 5,349
Calls: 2,877 (50%)
Puts: 2,884 (50%)
Current vs Prior 7-Day Avg +144.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.61% | 22.70%
Prior 18.13% | 22.83%
Current vs Prior -2.84% | -0.58%
Prior 7-Day Avg 18.63% | 23.15%
Current vs 7-Day Avg -5.46% | -1.97%
Prior 7-Day Eod 18.13% | 22.83%
Current vs 7-Day Eod -2.84% | -0.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.05% | 9.21%
Calls: 8.90% | 8.82%
Puts: 9.20% | 9.61%
Prior 12.03% | 8.34%
Calls: 12.56% | 10.00%
Puts: 11.49% | 6.68%
Current vs Prior -24.77% | +10.43%
Prior 7-Day Avg 7.17% | 7.17%
Calls: 6.94% | 7.78%
Puts: 7.39% | 6.55%
Current vs 7-Day Avg +26.22% | +28.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($893.7K) vs puts ($86.8K). Above-average activity with volume up 83% vs prior. Volume explosion - 119% above 7-day average (893 vs avg 407). Extreme bullish P/C ratio of 0.07 - heavy call buying (833 calls vs 60 puts).

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 BULLISH
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 7.5%, best 4.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2031.9034.30$33.107.3%--1.0013
$200.00Nov 2024.8026.90$25.858.1%31.0033
$180.00Nov 2038.6042.50$40.559.6%--1.0060
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2037.9039.80$38.854.9%10.7145
$260.00Nov 2045.5049.00$47.257.4%--0.77187

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 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2038.6042.50$40.559.6%--1.0060
$190.00Nov 2031.9034.30$33.107.3%--1.0013
$200.00Nov 2024.8026.90$25.858.1%31.0033
$220.00Nov 2013.6016.10$14.8516.8%61.0073
$210.00Nov 2019.0021.00$20.0010.0%--0.9227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2017.1019.40$18.2512.6%21.0087
$260.00Nov 2045.5049.00$47.257.4%--0.77187
$250.00Nov 2037.9039.80$38.854.9%10.7145
$240.00Nov 2030.1033.50$31.8010.7%10.6577
$230.00Nov 2022.5026.50$24.5016.3%--0.5873

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 715, top 665)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 209.4012.00$10.7024.3%6650.56240
$240.00Nov 206.809.00$7.9027.8%100.3866
$220.00Nov 2013.6016.10$14.8516.8%61.0073
$250.00Nov 204.106.60$5.3546.7%50.2747
$200.00Nov 2024.8026.90$25.858.1%31.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 202.153.80$2.9755.6%100.12--
$180.00Nov 201.606.00$3.80115.8%40.1412
$200.00Nov 207.5010.30$8.9031.5%30.28100
$190.00Nov 204.707.70$6.2048.4%20.21--
$220.00Nov 2017.1019.40$18.2512.6%21.0087

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 0.94, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Nov 20$5.15$4.85$5.1592%0.94$215.15
$200.00$210.00Nov 20$5.85$4.15$5.85100%0.71$205.85
$220.00$230.00Nov 20$4.15$5.85$4.15100%1.41$224.15
$230.00$240.00Nov 20$2.80$7.20$2.8056%2.57$232.80
$240.00$250.00Nov 20$2.55$7.45$2.5538%2.92$242.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Nov 20$5.05$4.95$5.05100%0.98$214.95
$230.00$220.00Nov 20$6.25$3.75$6.2558%0.60$223.75
$195.00$190.00Nov 20$0.80$4.20$0.8024%5.25$194.20
$180.00$175.00Nov 20$0.83$4.17$0.8314%5.02$179.17
$200.00$195.00Nov 20$1.90$3.10$1.9028%1.63$198.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.75, avg 0.42)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Nov 20$1.95$1.95$8.0573%0.24$251.95
$240.00$250.00Nov 20$2.55$2.55$7.4562%0.34$242.55
$230.00$240.00Nov 20$2.80$2.80$7.2044%0.39$232.80
$220.00$230.00Nov 20$4.15$4.15$5.850%0.71$224.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$4.30$4.30$5.7063%0.75$205.70
$190.00$180.00Nov 20$2.40$2.40$7.6079%0.32$187.60
$200.00$195.00Nov 20$1.90$1.90$3.1072%0.61$198.10
$180.00$175.00Nov 20$0.83$0.83$4.1786%0.20$179.17
$195.00$190.00Nov 20$0.80$0.80$4.2076%0.19$194.20

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. 4 found (cheapest 15.24% of stock, avg 15.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Nov 20$14.85$18.25$33.10$186.90$253.1015.24%
$210.00Nov 20$20.00$13.20$33.20$176.80$243.2015.29%
$200.00Nov 20$25.85$8.90$34.75$165.25$234.7516.00%
$230.00Nov 20$10.70$24.50$35.20$194.80$265.2016.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 3.32% of stock, avg 6.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$180.00Nov 20$3.40$3.80$7.20$172.80$267.20
$260.00$190.00Nov 20$3.40$6.20$9.60$180.40$269.60
$250.00$180.00Nov 20$5.35$3.80$9.15$170.85$259.15
$260.00$195.00Nov 20$3.40$7.00$10.40$184.60$270.40
$250.00$190.00Nov 20$5.35$6.20$11.55$178.45$261.55
$250.00$195.00Nov 20$5.35$7.00$12.35$182.65$262.35
$260.00$200.00Nov 20$3.40$8.90$12.30$187.70$272.30
$250.00$200.00Nov 20$5.35$8.90$14.25$185.75$264.25
$240.00$180.00Nov 20$7.90$3.80$11.70$168.30$251.70
$240.00$190.00Nov 20$7.90$6.20$14.10$175.90$254.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.77, avg credit $3.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/190250/260Nov 20$4.35$5.6552%0.77$185.65$254.35
175/180250/260Nov 20$2.78$7.2259%0.39$177.22$252.78
195/200250/260Nov 20$3.85$6.1545%0.63$196.15$253.85
190/195250/260Nov 20$2.75$7.2549%0.38$192.25$252.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 12.33, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$1.35$8.6562%6.41
$230.00$240.00$250.00Nov 20$0.25$9.7529%39.00
$210.00$220.00$230.00Nov 20$1.00$9.0036%9.00
$240.00$250.00$260.00Nov 20$0.60$9.4020%15.67
$180.00$190.00$200.00Nov 20$0.20$9.800%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$0.75$9.2572%12.33
$220.00$230.00$240.00Nov 20$1.05$8.9535%8.52
$210.00$220.00$230.00Nov 20$1.20$8.8021%7.33
$240.00$250.00$260.00Nov 20$1.35$8.6512%6.41
$190.00$195.00$200.00Nov 20$1.10$3.907%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-6.55, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Nov 20-$6.55$3.45
$250.00$260.001:2Nov 20-$1.45$8.55
$240.00$250.001:2Nov 20-$2.80$7.20
$230.00$240.001:2Nov 20-$5.10$4.90
$210.00$220.001:2Nov 20-$9.70$0.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Nov 20-$8.15$1.85
$190.00$180.001:2Nov 20-$1.40$8.60
$210.00$200.001:2Nov 20-$4.60$5.40
$180.00$175.001:2Nov 20-$2.14$2.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.33%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$9.400.565.9%4.33%10.23%665240
$240.00Nov 20$6.800.3810.5%3.13%13.63%1066
$250.00Nov 20$4.100.2715.1%1.89%16.99%547
$260.00Nov 20$2.000.1819.7%0.92%20.63%220

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 393 vol/day, 143 traded recently)

AEIS averages only 393 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 $195.00 12-17 call last traded $122.97 on 10/12 (now $68.50/$71.50) — try a limit near $70.00. Also watch the $210.00 12-17 call last traded $98.50 on 09/16 (now $61.50/$65.00) — try a limit near $63.25; the $220.00 12-17 call last traded $64.00 on 10/30 (now $57.50/$61.00) — try a limit near $59.25. Most tradeable put: the $290.00 01-15 put last traded $41.70 on 09/29 (now $77.00/$80.40) — try a limit near $77.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$13.60$16.10$14.85$19.23 10/30$14.85–$89.45$14.8573
$220.00Dec 18$20.30$22.20$21.25$21.74 10/23$21.25–$92.25$21.25221
$220.00Jan 15$24.30$26.80$25.55$35.30 10/27$25.55–$94.70$25.5550
$220.00Jun 17$42.00$46.80$44.40--$44.40–$111.80$42.001
$220.00Dec 17$57.50$61.00$59.25$64.00 10/30$59.25–$127.65$59.253
$210.00Nov 20$19.00$21.00$20.00$22.90 10/30$20.00–$98.40$20.0027
$210.00Dec 18$24.50$27.50$26.00$28.90 10/30$26.00–$100.50$26.0069
$210.00Jan 15$28.80$32.00$30.40$46.69 10/28$30.40–$102.75$30.4050
$210.00Dec 17$61.50$65.00$63.25$98.50 09/16$63.25–$133.25$63.251
$230.00Nov 20$9.40$12.00$10.70$14.60 10/30$10.70–$80.25$10.70240
$230.00Dec 18$16.30$18.10$17.20$29.60 10/29$17.20–$84.05$17.209
$230.00Jan 15$19.80$22.70$21.25$22.65 10/30$21.25–$87.15$21.25112
$230.00Apr 16$31.50$35.50$33.50$38.30 10/26$33.50–$98.55$33.5010
$230.00Dec 17$53.50$57.50$55.50$57.35 10/23$55.50–$122.25$55.502
$200.00Nov 20$24.80$26.90$25.85$29.30 10/30$25.85–$107.60$25.8533
$200.00Dec 18$30.00$32.40$31.20--$31.20–$109.35$30.006
$200.00Jan 15$34.30$37.00$35.65$41.11 10/26$35.65–$111.25$35.65125
$200.00Dec 17$65.50$69.50$67.50$120.01 10/12$67.50–$139.50$67.503
$195.00Dec 18$32.00$36.80$34.40--$34.40–$113.80$32.002
$195.00Jan 15$36.00$40.50$38.25--$38.25–$115.70$36.002
$195.00Dec 17$68.50$71.50$70.00$122.97 10/12$70.00–$142.50$70.001
$240.00Nov 20$6.80$9.00$7.90$9.20 10/30$7.90–$72.15$7.9066
$240.00Dec 18$12.40$14.60$13.50$27.27 10/19$13.50–$76.05$13.50169
$240.00Jan 15$15.70$19.10$17.40$20.40 10/23$17.40–$79.40$17.409
$240.00Apr 16$28.30$32.00$30.15$34.30 10/26$30.15–$92.10$30.1532
$190.00Nov 20$31.90$34.30$33.10$36.70 10/30$33.10–$116.40$33.1013
$190.00Dec 18$36.60$39.50$38.05--$38.05–$118.30$36.607
$185.00Dec 18$39.50$43.00$41.25--$41.25–$122.90$39.505
$185.00Jan 15$42.00$46.90$44.45--$44.45–$124.50$42.001
$250.00Nov 20$4.10$6.60$5.35$8.75 10/30$5.35–$64.00$5.3547
$250.00Dec 18$8.60$12.00$10.30$22.19 10/29$10.30–$68.60$10.30331
$250.00Jan 15$13.80$16.00$14.90$15.20 10/30$14.90–$72.25$14.907
$250.00Apr 16$25.10$28.00$26.55$30.00 10/30$26.55–$86.20$26.5566
$250.00Dec 17$46.50$50.50$48.50$50.50 10/30$48.50–$111.75$48.5017
$180.00Nov 20$38.60$42.50$40.55$44.80 10/30$40.55–$126.00$40.5560
$180.00Dec 18$43.00$47.00$45.00--$45.00–$127.50$43.0010
$180.00Jan 15$45.50$50.50$48.00--$48.00–$129.00$45.502
$175.00Dec 18$46.00$51.00$48.50--$48.50–$132.20$46.001
$175.00Jan 15$49.00$54.00$51.50--$51.50–$133.45$49.001
$260.00Nov 20$2.00$4.80$3.40$10.85 10/29$3.40–$57.05$3.4020
$260.00Dec 18$6.40$10.40$8.40$34.78 09/18$8.40–$61.55$8.40111
$260.00Jan 15$11.50$14.00$12.75$50.30 09/28$12.75–$65.60$12.7517
$260.00Apr 16$22.00$25.50$23.75$27.20 10/26$23.75–$80.25$23.7559
$260.00Jun 17$27.50$32.50$30.00$31.30 10/22$30.00–$88.05$30.004
$260.00Dec 17$43.50$47.70$45.60--$45.60–$106.75$43.506
$170.00Apr 16$62.00$66.70$64.35$122.90 10/12$64.35–$143.75$64.351
$170.00Dec 17$80.00$85.00$82.50$88.50 10/27$82.50–$159.00$82.501
$165.00Jan 15$57.00$61.40$59.20$84.51 10/16$59.20–$142.70$59.203
$165.00Jun 17$70.50$75.10$72.80--$72.80–$151.90$70.501
$270.00Nov 20$2.20$3.60$2.90$4.20 10/30$2.90–$49.85$2.90154
$270.00Dec 18$4.20$8.50$6.35$13.17 10/29$6.35–$54.90$6.3514
$270.00Jan 15$9.10$11.20$10.15$11.75 10/30$10.15–$58.95$10.15176
$270.00Apr 16$19.20$22.50$20.85$53.88 09/14$20.85–$74.50$20.852
$160.00Jan 15$61.00$65.40$63.20--$63.20–$147.35$61.002
$160.00Dec 17$85.50$90.50$88.00--$88.00–$166.00$85.501
$155.00Dec 18$62.50$67.40$64.95--$64.95–$151.30$62.501
$155.00Jan 15$65.00$69.90$67.45--$67.45–$152.55$65.004
$280.00Nov 20$1.20$3.50$2.35$5.54 10/29$2.35–$43.40$2.3538
$280.00Dec 18$3.00$7.00$5.00$44.40 09/09$5.00–$49.05$5.0023
$280.00Jan 15$7.40$9.30$8.35$10.11 10/30$8.35–$53.60$8.3563
$280.00Apr 16$16.80$20.00$18.40--$18.40–$69.35$16.8043
$280.00Jun 17$22.10$27.00$24.55$39.39 10/16$24.55–$78.00$24.5513
$280.00Dec 17$37.50$42.50$40.00$44.06 10/26$40.00–$97.75$40.001
$150.00Dec 18$67.00$71.90$69.45--$69.45–$156.10$67.002
$150.00Jan 15$69.00$73.90$71.45--$71.45–$156.85$69.0011
$150.00Jun 17$80.50$85.40$82.95--$82.95–$164.30$80.504
$150.00Dec 17$91.00$96.00$93.50--$93.50–$173.00$91.002
$145.00Dec 18$71.50$76.50$74.00--$74.00–$161.05$71.502
$145.00Jan 15$73.50$78.40$75.95--$75.95–$162.05$73.5015
$145.00Jun 17$84.00$88.90$86.45--$86.45–$168.55$84.003
$290.00Nov 20$0.50$3.60$2.05$1.80 10/30$2.05–$37.50$1.80225
$290.00Dec 18$1.30$6.00$3.65$31.90 10/12$3.65–$43.35$3.65163
$290.00Jan 15$5.60$7.70$6.65$13.28 10/29$6.65–$48.35$6.6517
$290.00Apr 16$14.40$18.00$16.20$52.60 10/07$16.20–$64.40$16.205
$290.00Jun 17$19.60$24.50$22.05$58.06 10/12$22.05–$73.35$22.053
$290.00Dec 17$34.50$39.50$37.00--$37.00–$93.40$34.502
$140.00Dec 18$76.50$81.40$78.95--$78.95–$165.90$76.502
$140.00Jan 15$78.00$82.80$80.40--$80.40–$166.50$78.0024
$140.00Jun 17$87.50$92.40$89.95--$89.95–$172.80$87.501
$140.00Dec 17$97.00$102.00$99.50--$99.50–$180.50$97.003
$135.00Dec 18$81.00$85.90$83.45--$83.45–$170.75$81.007
$135.00Jan 15$82.50$87.30$84.90--$84.90–$171.25$82.5060
$135.00Jun 17$91.50$96.00$93.75--$93.65–$177.10$91.503
$135.00Dec 17$100.50$105.50$103.00--$102.90–$184.50$100.506
$300.00Nov 20$0.15$1.35$0.75$1.15 10/30$0.75–$32.30$0.7531
$300.00Dec 18$1.30$5.00$3.15$4.23 10/30$3.15–$38.30$3.15106
$300.00Jan 15$4.70$7.50$6.10$8.50 10/29$6.10–$43.25$6.1082
$300.00Apr 16$12.70$16.00$14.35$16.79 10/30$14.35–$59.60$14.3519
$300.00Jun 17$17.60$22.50$20.05$46.80 09/21$20.05–$68.85$20.051
$300.00Dec 17$32.50$37.50$35.00$48.54 10/16$35.00–$89.25$35.005
$130.00Dec 18$85.50$90.50$88.00--$88.00–$175.50$85.5014
$130.00Jan 15$87.00$91.90$89.45--$89.40–$176.55$87.0038
$130.00Jun 17$95.00$99.90$97.45--$97.45–$181.60$95.009
$130.00Dec 17$103.50$108.50$106.00--$106.00–$188.10$103.5016
$125.00Dec 18$90.50$95.40$92.95--$92.95–$92.95—$90.5024
$310.00Nov 20$0.05$3.00$1.53$1.04 10/30$1.53–$27.35$1.0431
$310.00Dec 18$0.10$5.00$2.55$7.00 10/19$2.55–$33.50$2.5572
$310.00Jan 15$3.40$5.40$4.40$4.90 10/30$4.40–$38.70$4.4022
$310.00Apr 16$11.00$14.50$12.75$32.38 10/13$12.75–$55.35$12.753
$310.00Jun 17$15.60$20.50$18.05$18.67 10/23$18.05–$64.45$18.053
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$17.10$19.40$18.25$16.50 10/30$2.88–$20.55$17.1087
$220.00Dec 18$21.70$24.90$23.30$21.20 10/30$5.25–$24.60$21.7069
$220.00Jan 15$25.30$28.80$27.05$24.80 10/30$7.05–$27.80$25.3042
$220.00Apr 16$35.00$39.00$37.00$28.35 10/16$15.10–$38.30$35.004
$220.00Jun 17$40.00$45.00$42.50$42.85 10/22$20.05–$43.15$42.502
$220.00Dec 17$50.50$55.00$52.75$48.25 10/27$31.50–$53.50$50.502
$210.00Nov 20$12.00$14.40$13.20$11.10 10/30$2.60–$14.95$12.00265
$210.00Dec 18$17.40$19.80$18.60$17.70 10/30$3.70–$19.80$17.7042
$210.00Jan 15$21.00$23.60$22.30$23.50 10/23$5.60–$22.75$22.30107
$210.00Dec 17$45.00$49.50$47.25$42.50 09/15$27.50–$47.75$45.0011
$230.00Nov 20$22.50$26.50$24.50$21.35 10/30$3.95–$26.30$22.5073
$230.00Dec 18$28.10$30.80$29.45$27.73 10/30$6.80–$30.50$28.10167
$230.00Jan 15$31.90$34.50$33.20$34.50 10/22$8.85–$33.65$33.2063
$230.00Apr 16$40.10$45.00$42.55$39.70 10/26$17.95–$43.85$40.103
$230.00Jun 17$45.60$50.50$48.05--$23.40–$48.95$45.603
$230.00Dec 17$56.50$61.00$58.75$48.52 10/19$35.50–$59.50$56.505
$200.00Nov 20$7.50$10.30$8.90$5.00 10/28$1.78–$10.65$7.50100
$200.00Dec 18$12.10$16.00$14.05$3.30 10/12$2.73–$14.90$12.1016
$200.00Jan 15$16.40$19.00$17.70$11.20 10/16$4.10–$18.50$16.4019
$200.00Apr 16$25.60$29.00$27.30$27.55 10/22$10.25–$27.95$27.302
$200.00Dec 17$39.50$44.50$42.00$41.90 10/22$24.25–$42.10$41.904
$195.00Nov 20$5.50$8.50$7.00$4.90 10/27$1.63–$8.85$5.5017
$195.00Dec 18$9.90$14.50$12.20$12.50 10/22$2.63–$13.50$12.203
$195.00Jan 15$13.30$17.50$15.40$8.70 09/21$3.58–$16.70$13.3028
$195.00Apr 16$23.80$26.50$25.15$25.19 10/22$9.30–$25.20$25.151
$240.00Nov 20$30.10$33.50$31.80$28.32 10/30$5.55–$32.80$30.1077
$240.00Dec 18$34.00$37.30$35.65$33.77 10/30$8.65–$37.00$34.00241
$240.00Jan 15$37.10$41.50$39.30$38.10 10/26$11.30–$40.15$38.1035
$240.00Apr 16$46.10$51.00$48.55$45.60 10/26$21.20–$50.10$46.1012
$240.00Dec 17$62.80$67.00$64.90$65.51 10/22$39.50–$65.75$64.9037
$190.00Dec 18$8.40$11.60$10.00$11.25 10/22$2.23–$11.80$10.0020
$190.00Jan 15$11.60$15.50$13.55$14.90 10/22$3.00–$14.70$13.5512
$190.00Apr 16$19.60$24.50$22.05$23.03 10/22$8.40–$23.30$22.051
$185.00Nov 20$2.80$5.80$4.30$1.90 09/28$1.63–$6.45$2.804
$185.00Dec 18$8.40$10.20$9.30$6.70 10/27$2.42–$9.60$8.4010
$185.00Jan 15$9.50$13.90$11.70--$3.00–$12.40$9.5018
$185.00Apr 16$18.70$22.50$20.60$21.70 10/22$7.50–$20.95$20.6010
$185.00Dec 17$32.00$37.00$34.50$31.75 10/27$19.50–$35.00$32.001
$250.00Nov 20$37.90$39.80$38.85$37.80 10/26$7.05–$40.30$37.9045
$250.00Dec 18$40.10$45.00$42.55$44.73 10/22$10.70–$43.85$42.55166
$250.00Jan 15$44.40$48.00$46.20$37.80 10/27$13.75–$47.05$44.40102
$250.00Apr 16$52.60$57.50$55.05$52.95 10/26$24.85–$56.65$52.957
$250.00Jun 17$58.10$63.00$60.55$39.62 09/11$31.10–$61.50$58.1013
$250.00Dec 17$69.50$73.50$71.50$72.50 10/22$44.00–$72.25$71.5034
$180.00Nov 20$1.60$6.00$3.80$2.40 10/28$1.65–$5.55$2.4012
$180.00Dec 18$6.00$9.50$7.75$5.70 10/27$1.98–$8.40$6.0010
$180.00Jan 15$9.20$12.50$10.85$9.80 10/30$2.10–$10.90$9.804
$180.00Dec 17$30.00$34.00$32.00$29.75 10/27$18.00–$32.60$30.0034
$175.00Dec 18$3.50$8.30$5.90$4.25 10/27$1.88–$7.15$4.253
$175.00Jan 15$6.70$10.10$8.40--$2.38–$9.60$6.7021
$175.00Dec 17$27.50$32.00$29.75$28.51 10/26$16.50–$30.25$28.5114
$260.00Nov 20$45.50$49.00$47.25$47.40 10/22$9.40–$48.35$47.25187
$260.00Dec 18$49.40$52.50$50.95$47.20 10/30$13.65–$51.80$49.40110
$260.00Jan 15$52.10$55.20$53.65$49.95 10/30$17.15–$54.20$52.1013
$260.00Apr 16$59.60$64.50$62.05$58.40 10/26$28.75–$63.35$59.6010
$260.00Jun 17$65.10$70.00$67.55$54.65 10/19$35.15–$68.25$65.101
$260.00Dec 17$76.00$80.00$78.00$65.70 09/14$48.50–$78.75$76.0040
$170.00Nov 20$1.00$5.00$3.00$1.80 10/27$1.33–$3.53$1.802
$170.00Dec 18$2.60$7.50$5.05$3.40 10/27$1.92–$6.00$3.4022
$170.00Apr 16$13.20$17.00$15.10$14.25 10/26$5.25–$15.65$14.251
$170.00Jun 17$16.60$21.50$19.05$13.21 09/10$8.35–$19.40$16.601
$170.00Dec 17$25.00$30.00$27.50--$15.50–$28.00$25.007
$165.00Dec 18$1.60$6.50$4.05$5.18 10/22$1.78–$5.00$4.056
$165.00Jan 15$3.70$8.50$6.10--$1.73–$7.25$3.7049
$270.00Nov 20$54.20$58.00$56.10$26.10 10/14$12.55–$56.90$54.2057
$270.00Dec 18$56.10$61.00$58.55$57.51 10/22$16.80–$59.70$57.5178
$270.00Jan 15$60.00$63.50$61.75$30.67 09/29$20.65–$62.15$60.0023
$270.00Apr 16$66.60$71.50$69.05--$33.20–$70.70$66.601
$270.00Jun 17$72.10$77.00$74.55--$39.75–$75.30$72.101
$160.00Nov 20$0.25$2.15$1.20$1.30 10/28$0.98–$2.45$1.2018
$160.00Dec 18$1.10$6.00$3.55$3.95 10/22$1.65–$4.20$3.553
$160.00Jan 15$2.80$7.50$5.15$3.00 10/22$1.78–$5.95$3.0021
$160.00Jun 17$13.10$18.00$15.55$10.96 09/10$6.75–$15.95$13.101
$160.00Dec 17$21.00$26.00$23.50$22.55 10/30$13.00–$24.00$22.553
$155.00Nov 20$0.20$1.35$0.78$0.97 10/30$0.78–$2.45$0.7813
$155.00Dec 18$0.60$5.00$2.80$2.40 10/26$1.33–$3.53$2.404
$155.00Jan 15$2.20$7.00$4.60--$1.63–$4.95$2.205
$155.00Apr 16$8.20$12.50$10.35$7.94 09/14$3.50–$11.05$8.206
$280.00Nov 20$63.50$66.90$65.20$43.65 10/19$16.10–$65.90$63.5051
$280.00Dec 18$64.60$69.50$67.05$32.00 10/13$20.80–$68.00$64.6033
$280.00Jan 15$68.40$71.50$69.95$58.95 10/27$24.80–$70.10$68.408
$280.00Apr 16$74.60$79.50$77.05$67.65 10/27$37.75–$78.25$74.603
$280.00Dec 17$89.50$94.50$92.00$68.82 09/11$58.75–$92.75$89.5010
$150.00Dec 18$0.60$5.00$2.80$1.52 10/30$1.48–$3.15$1.529
$150.00Jan 15$1.40$6.00$3.70--$1.65–$4.03$1.401
$150.00Jun 17$10.10$15.00$12.55--$5.20–$12.80$10.101
$145.00Jan 15$0.70$5.50$3.10--$1.65–$3.70$0.7021
$145.00Apr 16$6.00$10.00$8.00$6.22 09/14$2.72–$8.50$6.225
$145.00Dec 17$15.50$20.50$18.00--$9.50–$18.50$15.502
$290.00Nov 20$72.90$76.50$74.70$74.10 10/22$20.05–$75.15$74.1092
$290.00Dec 18$73.60$78.50$76.05$57.25 10/28$25.20–$77.25$73.6033
$290.00Jan 15$77.00$80.40$78.70$41.70 09/29$29.60–$78.70$77.007
$290.00Apr 16$82.10$87.00$84.55$53.50 09/09$42.65–$86.00$82.104
$290.00Jun 17$87.10$92.00$89.55$62.70 09/24$49.45–$90.50$87.1011
$140.00Dec 18$0.00$4.90$2.45--$1.40–$2.55--2
$140.00Jan 15$0.20$5.00$2.60--$2.60–$2.60—$0.2022
$140.00Jun 17$7.10$12.00$9.55--$9.55–$9.55—$7.101
$140.00Dec 17$14.00$19.00$16.50--$16.50–$16.50—$14.0025
$135.00Dec 18$0.05$5.00$2.53--$2.53–$2.53—$0.052
$135.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--2

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 833
Total Puts 60
Put/Call Ratio 0.07
Net Difference 773

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,367
Total Puts 488
Average Put/Call Ratio 0.27
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