Tour v536
AEIS
ADVANCED ENERGY INDS
$185.66 -12.24%
(11/4 18:17) ◀
|
Thursday, November 5, 2026 (6:12pm)
January 2026
|
▶ (11/6 18:08)
◀ 11/5 18:12 ▶

Option Volume

Detail
ℹ
Current (11/05) 746
Calls: 283 (38%)
Puts: 463 (62%)
Prior (11/04) 555
Calls: 188 (34%)
Puts: 367 (66%)
Current vs Prior +34.41%
Calls: +50.53% (Calls)
Puts: +26.16% (Puts)
Prior 7-Day Total 3,279
Calls: 2,603 (79%)
Puts: 676 (21%)
Prior 7-Day Average 468
Calls: 371 (79%)
Puts: 96 (21%)
Current vs Prior 7-Day Avg +59.26%
Calls: -23.90%
Puts: +379.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $1.10M
Calls: $426.5K (39%)
Puts: $677.1K (61%)
Prior (11/04) $1.12M
Calls: $138.1K (12%)
Puts: $981.5K (88%)
Current vs Prior -1.43%
Calls: +208.87%
Puts: -31.01%
Prior 7-Day Total $5.19M
Calls: $3.58M (69%)
Puts: $1.61M (31%)
Prior 7-Day Average $741.9K
Calls: $511.8K (69%)
Puts: $230.0K (31%)
Current vs Prior 7-Day Avg +48.76%
Calls: -16.67%
Puts: +194.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 1.64
Prior (11/04) 1.95
Current vs Prior -16.19%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +253.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 2,158
Calls: 1,626 (75%)
Puts: 532 (25%)
Prior (11/04) 2,988
Calls: 2,196 (73%)
Puts: 792 (27%)
Current vs Prior -27.78%
Prior 7-Day Total 33,106
Calls: 19,905 (60%)
Puts: 13,201 (40%)
Prior 7-Day Average 4,729
Calls: 2,843 (56%)
Puts: 2,200 (44%)
Current vs Prior 7-Day Avg -54.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 14.60% | 21.38%
Prior 14.18% | 20.35%
Current vs Prior +2.94% | +5.08%
Prior 7-Day Avg 16.89% | 21.93%
Current vs 7-Day Avg -13.58% | -2.51%
Prior 7-Day Eod 14.18% | 20.35%
Current vs 7-Day Eod +2.94% | +5.08%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.05% | 9.21%
Calls: 8.90% | 8.82%
Puts: 9.20% | 9.61%
Prior 9.05% | 9.21%
Calls: 8.90% | 8.82%
Puts: 9.20% | 9.61%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.32% | 8.13%
Calls: 8.18% | 8.38%
Puts: 8.46% | 7.87%
Current vs 7-Day Avg +8.74% | +13.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($677.1K). Extreme bearish P/C ratio of 1.64 - heavy put buying. Call-heavy open interest (1,626 calls vs 532 puts) suggests bullish positioning. Declining open interest (down 28%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 3 of results (avg 5.2%, best 4.1%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 1847.7049.70$48.704.1%10.76168
$240.00Nov 2053.2056.10$54.655.3%40.92--
$230.00Nov 2043.7046.50$45.106.2%10.9066

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 0.73, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Dec 1829.3032.50$30.9010.4%10.73--
$175.00Nov 2017.3020.00$18.6514.5%20.68--
$180.00Nov 2014.2017.00$15.6017.9%20.62--
$180.00Dec 1820.6023.50$22.0513.2%200.6010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2053.2056.10$54.655.3%40.92--
$230.00Nov 2043.7046.50$45.106.2%10.9066
$230.00Dec 1847.7049.70$48.704.1%10.76168
$210.00Nov 2026.2029.30$27.7511.2%20.74--
$195.00Nov 2015.9018.30$17.1014.0%20.58--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 240, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Dec 1811.8014.50$13.1520.5%1000.446
$180.00Dec 1820.6023.50$22.0513.2%200.6010
$230.00Dec 184.407.00$5.7045.6%150.2457
$210.00Nov 203.206.00$4.6060.9%30.2727
$230.00Nov 200.702.25$1.48104.7%30.11667
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2010.3012.50$11.4019.3%420.454
$155.00Nov 201.153.10$2.1391.5%110.1215
$180.00Nov 207.5010.20$8.8530.5%50.3913
$185.00Dec 1816.0018.70$17.3515.6%50.44--
$160.00Nov 201.554.00$2.7888.1%40.1628

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 12.6%, max 14.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Nov 20Dec 1879.9%72.4%10.3%2210
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 20Dec 1881.4%71.0%14.7%313
$160.00Nov 20Dec 1882.3%72.9%12.9%531

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 1.25, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$200.00Dec 18$8.90$11.10$8.9060%1.25$188.90
$165.00$180.00Dec 18$8.85$6.15$8.8573%0.69$173.85
$200.00$230.00Dec 18$7.45$22.55$7.4544%3.03$207.45
$230.00$240.00Dec 18$1.15$8.85$1.1524%7.70$231.15
$180.00$190.00Nov 20$4.85$5.15$4.8562%1.06$184.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Dec 18$0.47$4.53$0.4711%9.64$139.53
$160.00$155.00Nov 20$0.65$4.35$0.6516%6.69$159.35
$180.00$175.00Nov 20$1.85$3.15$1.8538%1.70$178.15
$195.00$185.00Nov 20$5.70$4.30$5.7058%0.75$189.30
$185.00$180.00Nov 20$2.55$2.45$2.5545%0.96$182.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.25, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$230.00Nov 20$3.12$3.12$16.8873%0.18$213.12
$190.00$195.00Nov 20$2.15$2.15$2.8551%0.75$192.15
$230.00$240.00Nov 20$0.35$0.35$9.6589%0.04$230.35
$195.00$210.00Nov 20$4.00$4.00$11.0058%0.36$199.00
$230.00$240.00Dec 18$1.15$1.15$8.8576%0.13$231.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$140.00Dec 18$4.05$4.05$15.9577%0.25$155.95
$175.00$160.00Nov 20$4.22$4.22$10.7868%0.39$170.78
$185.00$175.00Dec 18$4.90$4.90$5.1056%0.96$180.10
$175.00$165.00Dec 18$3.60$3.60$6.4065%0.56$171.40
$165.00$160.00Dec 18$1.70$1.70$3.3073%0.52$163.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.95, cheapest $5.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Nov 20Dec 18$6.4579.9%72.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Nov 20Dec 18$5.4581.4%71.0%
$185.00Nov 20Dec 18$5.9580.9%70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 13.17% of stock, avg 13.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Nov 20$15.60$8.85$24.45$155.55$204.4513.17%
$175.00Nov 20$18.65$7.00$25.65$149.35$200.6513.82%
$195.00Nov 20$8.60$17.10$25.70$169.30$220.7013.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.76% of stock, avg 7.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$155.00Nov 20$1.13$2.13$3.26$151.74$243.26
$230.00$155.00Nov 20$1.48$2.13$3.61$151.39$233.61
$240.00$160.00Nov 20$1.13$2.78$3.91$156.09$243.91
$230.00$160.00Nov 20$1.48$2.78$4.26$155.74$234.26
$210.00$155.00Nov 20$4.60$2.13$6.73$148.27$216.73
$210.00$160.00Nov 20$4.60$2.78$7.38$152.62$217.38
$240.00$140.00Dec 18$4.55$3.10$7.65$132.35$247.65
$230.00$140.00Dec 18$5.70$3.10$8.80$131.20$238.80
$240.00$175.00Nov 20$1.13$7.00$8.13$166.87$248.13
$230.00$175.00Nov 20$1.48$7.00$8.48$166.52$238.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.11, avg credit $3.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160230/240Nov 20$1.00$9.0073%0.11$159.00$231.00
135/140230/240Dec 18$1.62$8.3865%0.19$138.38$231.62
160/175230/240Nov 20$4.57$10.4357%0.44$170.43$234.57
160/165230/240Dec 18$2.85$7.1549%0.40$162.15$232.85
140/160230/240Dec 18$5.20$14.8053%0.35$154.80$235.20
160/175210/230Nov 20$7.34$12.6641%0.58$167.66$217.34
155/160210/230Nov 20$3.77$16.2358%0.23$156.23$213.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.14, cheapest $0.70)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 20$0.70$4.3013%6.14
$165.00$175.00$185.00Dec 18$1.30$8.7017%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-10.40, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$200.001:2Dec 18-$4.25$15.75
$195.00$210.001:2Nov 20-$0.60$14.40
$230.00$240.001:2Nov 20-$0.78$9.22
$180.00$190.001:2Nov 20-$5.90$4.10
$230.00$240.001:2Dec 18-$3.40$6.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$210.001:2Nov 20-$10.40$9.60
$210.00$195.001:2Nov 20-$6.45$8.55
$195.00$185.001:2Nov 20-$5.70$4.30
$160.00$155.001:2Nov 20-$1.48$3.52
$140.00$135.001:2Dec 18-$2.16$2.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.36%, avg 3.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Dec 18$11.800.447.7%6.36%14.08%1006
$230.00Dec 18$4.400.2423.9%2.37%26.25%1557
$240.00Dec 18$3.200.1929.3%1.72%30.99%1--
$190.00Nov 20$9.500.492.3%5.12%7.45%2--
$195.00Nov 20$7.200.425.0%3.88%8.91%1--
$210.00Nov 20$3.200.2713.1%1.72%14.83%327
$230.00Nov 20$0.700.1123.9%0.38%24.26%3667

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. 159 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 $220.00 12-17 call last traded $64.00 on 10/30 (now $39.80/$43.00) — try a limit near $41.40. Also watch the $195.00 12-17 call last traded $122.97 on 10/12 (now $47.00/$51.50) — try a limit near $49.25; the $300.00 12-17 call last traded $48.54 on 10/16 (now $21.00/$24.50) — try a limit near $22.75. Most tradeable put: the $290.00 01-15 put last traded $41.70 on 09/29 (now $103.70/$107.20) — try a limit near $103.70.
CALLS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jan 15$22.10$25.00$23.55--$23.55–$38.55$22.101
$190.00Nov 20$9.50$12.00$10.75$36.70 10/30$10.75–$114.85$10.75--
$180.00Nov 20$14.20$17.00$15.60$44.80 10/30$15.60–$124.50$15.60--
$180.00Dec 18$20.60$23.50$22.05--$22.05–$22.05—$20.6010
$180.00Jan 15$24.40$27.40$25.90--$25.90–$25.90—$24.402
$195.00Dec 17$47.00$51.50$49.25$122.97 10/12$49.25–$140.25$49.252
$175.00Jan 15$27.10$29.40$28.25--$28.25–$28.25—$27.101
$200.00Nov 20$5.50$8.50$7.00$29.30 10/30$7.00–$105.30$7.00--
$200.00Jan 15$15.50$18.50$17.00$41.11 10/26$17.00–$109.30$17.00135
$200.00Dec 17$45.50$49.50$47.50$120.01 10/12$47.50–$137.25$47.50--
$200.00Dec 18$11.80$14.50$13.15--$13.15–$13.15—$11.806
$170.00Apr 16$40.90$44.00$42.45$122.90 10/12$42.45–$142.00$42.45--
$170.00Dec 17$57.70$61.50$59.60$88.50 10/27$59.60–$156.75$59.60--
$165.00Jan 15$32.70$35.90$34.30$84.51 10/16$34.30–$141.10$34.30--
$210.00Nov 20$3.20$6.00$4.60$22.90 10/30$4.60–$96.05$4.6027
$210.00Dec 18$8.20$11.50$9.85$28.90 10/30$9.85–$98.55$9.85--
$210.00Jan 15$12.00$15.50$13.75$46.69 10/28$13.75–$100.85$13.7550
$210.00Dec 17$42.00$46.00$44.00$98.50 09/16$44.00–$131.25$44.00--
$220.00Nov 20$1.35$3.40$2.38$19.23 10/30$2.38–$86.80$2.38--
$220.00Dec 18$5.00$9.00$7.00$21.74 10/23$7.00–$90.00$7.00--
$220.00Jan 15$8.90$12.50$10.70$35.30 10/27$10.70–$92.30$10.70--
$220.00Dec 17$39.80$43.00$41.40$64.00 10/30$41.40–$125.25$41.405
$230.00Nov 20$0.70$2.25$1.48$14.60 10/30$1.48–$78.20$1.48667
$230.00Dec 18$4.40$7.00$5.70$29.60 10/29$5.70–$81.55$5.7057
$230.00Jan 15$7.70$10.50$9.10$22.65 10/30$9.10–$84.60$9.10112
$230.00Apr 16$17.60$21.00$19.30$38.30 10/26$19.30–$96.05$19.3010
$230.00Dec 17$35.80$40.00$37.90$57.35 10/23$37.90–$119.75$37.90--
$240.00Nov 20$0.05$2.20$1.13$9.20 10/30$1.13–$69.95$1.13--
$240.00Dec 18$3.20$5.90$4.55$27.27 10/19$4.55–$73.35$4.55--
$240.00Jan 15$5.20$8.50$6.85$20.40 10/23$6.85–$76.90$6.859
$240.00Apr 16$15.00$18.50$16.75$34.30 10/26$16.75–$89.55$16.7532
$250.00Nov 20$0.20$1.90$1.05$8.75 10/30$1.05–$61.60$1.05--
$250.00Dec 18$2.10$4.40$3.25$22.19 10/29$3.25–$65.75$3.25334
$250.00Jan 15$3.70$7.00$5.35$15.20 10/30$5.35–$70.00$5.357
$250.00Apr 16$13.40$16.00$14.70$30.00 10/30$14.70–$83.55$14.70--
$250.00Dec 17$31.00$34.50$32.75$50.50 10/30$32.75–$109.25$32.75--
$260.00Nov 20$0.00$1.55$0.78$10.85 10/29$0.78–$54.00$0.78--
$260.00Dec 18$0.75$4.00$2.38$34.78 09/18$2.38–$58.85$2.38--
$260.00Jan 15$2.95$6.00$4.47$50.30 09/28$4.47–$63.00$4.4719
$260.00Apr 16$11.50$14.50$13.00$27.20 10/26$13.00–$77.55$13.00--
$260.00Jun 17$16.30$19.70$18.00$31.30 10/22$18.00–$85.85$18.00--
$270.00Nov 20$0.00$2.15$1.08$4.20 10/30$0.70–$47.00$1.08--
$270.00Dec 18$0.05$3.20$1.63$13.17 10/29$1.63–$52.20$1.63--
$270.00Jan 15$2.70$4.20$3.45$11.75 10/30$3.45–$56.70$3.45--
$270.00Apr 16$9.00$12.50$10.75$53.88 09/14$10.75–$71.95$10.75--
$280.00Nov 20$0.00$2.70$1.35$5.54 10/29$0.43–$40.60$1.35--
$280.00Dec 18$0.05$3.20$1.63$44.40 09/09$1.63–$45.85$1.63--
$280.00Jan 15$1.50$4.60$3.05$10.11 10/30$3.05–$51.00$3.05--
$280.00Jun 17$12.60$16.00$14.30$39.39 10/16$14.30–$75.35$14.30--
$280.00Dec 17$24.50$28.00$26.25$44.06 10/26$26.25–$95.25$26.25--
$290.00Nov 20$0.00$2.65$1.33$1.80 10/30$0.43–$34.40$1.33--
$290.00Dec 18$0.05$3.20$1.63$31.90 10/12$1.63–$40.20$1.63--
$290.00Jan 15$1.00$3.80$2.40$13.28 10/29$2.40–$45.55$2.40--
$290.00Apr 16$6.90$10.00$8.45$52.60 10/07$8.45–$61.65$8.45--
$290.00Jun 17$11.00$14.50$12.75$58.06 10/12$12.75–$70.55$12.75--
$300.00Nov 20$0.00$2.65$1.33$1.15 10/30$0.38–$29.25$1.15--
$300.00Dec 18$0.05$2.90$1.48$4.23 10/30$1.40–$35.15$1.48--
$300.00Jan 15$0.35$3.50$1.93$8.50 10/29$1.93–$40.70$1.93--
$300.00Apr 16$5.40$9.00$7.20$16.79 10/30$7.20–$56.85$7.2020
$300.00Jun 17$9.50$13.30$11.40$46.80 09/21$11.40–$66.15$11.40--
$300.00Dec 17$21.00$24.50$22.75$48.54 10/16$22.75–$86.75$22.756
$310.00Nov 20$0.00$2.45$1.23$1.04 10/30$0.93–$24.50$1.04--
$310.00Dec 18$0.05$3.10$1.58$7.00 10/19$1.58–$30.80$1.58--
$310.00Jan 15$0.65$3.50$2.08$4.90 10/30$2.08–$36.10$2.0820
$310.00Apr 16$5.00$8.00$6.50$32.38 10/13$6.50–$52.80$6.50--
$310.00Jun 17$8.40$11.90$10.15$18.67 10/23$10.15–$62.00$10.15--
$340.00Jun 17$5.70$9.50$7.60--$7.60–$7.60—$5.708
$350.00Nov 20$0.00$1.60$0.80--$0.80–$0.80—--17
$400.00Dec 17$9.00$13.00$11.00--$11.00–$11.00—$9.003
$500.00Dec 17$4.00$8.00$6.00--$6.00–$6.00—$4.0066
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Nov 20$10.30$12.50$11.40$1.90 09/28$1.53–$11.40$10.304
$185.00Dec 18$16.00$18.70$17.35$6.70 10/27$2.42–$17.35$16.00--
$185.00Apr 16$29.20$32.00$30.60$21.70 10/22$7.50–$30.60$29.20--
$185.00Dec 17$42.50$46.00$44.25$31.75 10/27$19.50–$44.25$42.50--
$185.00Jan 15$18.70$22.50$20.60--$20.60–$20.60—$18.7018
$190.00Dec 18$18.70$21.80$20.25$11.25 10/22$2.23–$20.25$18.70--
$190.00Jan 15$22.00$25.20$23.60$14.90 10/22$3.00–$23.60$22.0012
$190.00Apr 16$31.80$34.70$33.25$23.03 10/22$8.40–$33.25$31.80--
$180.00Nov 20$7.50$10.20$8.85$2.40 10/28$1.00–$8.85$7.5013
$180.00Dec 18$13.00$17.30$15.15$5.70 10/27$2.13–$15.15$13.00--
$180.00Jan 15$16.20$20.30$18.25$9.80 10/30$2.10–$18.25$16.20--
$180.00Dec 17$40.00$43.50$41.75$29.75 10/27$18.00–$41.75$40.00--
$195.00Nov 20$15.90$18.30$17.10$4.90 10/27$1.63–$17.10$15.90--
$195.00Dec 18$21.00$23.70$22.35$12.50 10/22$2.63–$22.35$21.00--
$195.00Jan 15$24.50$28.00$26.25$8.70 09/21$3.58–$26.25$24.50--
$195.00Apr 16$35.00$37.40$36.20$25.19 10/22$9.30–$36.20$35.00--
$175.00Dec 18$10.80$14.10$12.45$4.25 10/27$1.88–$12.45$10.803
$175.00Dec 17$37.00$41.00$39.00$28.51 10/26$16.50–$39.00$37.00--
$175.00Nov 20$5.90$8.10$7.00--$7.00–$7.00—$5.9010
$200.00Nov 20$19.20$21.70$20.45$5.00 10/28$1.78–$20.45$19.20--
$200.00Dec 18$24.10$26.90$25.50$3.30 10/12$2.73–$25.50$24.10--
$200.00Jan 15$28.00$30.40$29.20$11.20 10/16$4.10–$29.20$28.00--
$200.00Apr 16$37.40$40.50$38.95$27.55 10/22$10.25–$38.95$37.402
$200.00Dec 17$51.50$55.00$53.25$41.90 10/22$24.25–$53.25$51.50--
$170.00Nov 20$3.50$6.60$5.05$1.80 10/27$1.33–$5.05$3.50--
$170.00Dec 18$8.70$12.00$10.35$3.40 10/27$2.07–$10.35$8.70--
$170.00Apr 16$22.00$24.50$23.25$14.25 10/26$5.25–$23.25$22.00--
$170.00Jun 17$25.50$29.30$27.40$13.21 09/10$8.35–$27.40$25.50--
$165.00Dec 18$7.30$10.40$8.85$5.18 10/22$2.00–$8.85$7.30--
$210.00Nov 20$26.20$29.30$27.75$11.10 10/30$2.60–$27.75$26.20--
$210.00Dec 18$31.10$34.00$32.55$17.70 10/30$3.70–$32.55$31.10--
$210.00Jan 15$34.50$37.00$35.75$23.50 10/23$5.60–$35.75$34.50--
$210.00Dec 17$58.00$62.50$60.25$42.50 09/15$27.50–$60.25$58.00--
$160.00Nov 20$1.55$4.00$2.78$1.30 10/28$0.70–$2.78$1.5528
$160.00Dec 18$5.30$9.00$7.15$3.95 10/22$1.65–$7.15$5.303
$160.00Jan 15$8.00$11.80$9.90$3.00 10/22$1.78–$9.90$8.0021
$160.00Jun 17$21.00$24.50$22.75$10.96 09/10$6.75–$22.75$21.00--
$160.00Dec 17$29.50$33.50$31.50$22.55 10/30$13.00–$31.50$29.50--
$155.00Nov 20$1.15$3.10$2.13$0.97 10/30$0.55–$2.45$1.1515
$155.00Dec 18$3.90$7.90$5.90$2.40 10/26$1.33–$5.90$3.90--
$155.00Apr 16$15.50$18.10$16.80$7.94 09/14$3.50–$16.80$15.50--
$155.00Jan 15$7.10$10.10$8.60--$8.60–$8.60—$7.105
$220.00Nov 20$34.60$37.40$36.00$16.50 10/30$2.88–$36.00$34.60--
$220.00Dec 18$39.00$41.50$40.25$21.20 10/30$5.25–$40.25$39.00--
$220.00Jan 15$41.50$45.00$43.25$24.80 10/30$7.05–$43.25$41.5046
$220.00Apr 16$50.80$54.00$52.40$28.35 10/16$15.10–$52.40$50.80--
$220.00Jun 17$55.70$58.70$57.20$42.85 10/22$20.05–$57.20$55.70--
$220.00Dec 17$64.50$69.00$66.75$48.25 10/27$31.50–$66.75$64.50--
$150.00Dec 18$3.00$6.70$4.85$1.52 10/30$1.55–$4.85$3.00--
$145.00Apr 16$11.10$14.60$12.85$6.22 09/14$2.72–$12.85$11.106
$145.00Jan 15$4.00$7.30$5.65--$5.65–$5.65—$4.0021
$230.00Nov 20$43.70$46.50$45.10$21.35 10/30$3.95–$45.10$43.7066
$230.00Dec 18$47.70$49.70$48.70$27.73 10/30$6.80–$48.70$47.70168
$230.00Jan 15$49.30$53.00$51.15$34.50 10/22$8.85–$51.15$49.30--
$230.00Apr 16$58.20$60.30$59.25$39.70 10/26$17.95–$59.25$58.20--
$230.00Dec 17$71.00$75.00$73.00$48.52 10/19$35.50–$73.00$71.00--
$140.00Dec 18$2.10$4.10$3.10--$3.10–$3.10—$2.102
$135.00Apr 16$8.10$11.50$9.80--$9.80–$9.80—$8.1015
$240.00Nov 20$53.20$56.10$54.65$28.32 10/30$5.55–$54.65$53.20--
$240.00Dec 18$55.50$58.50$57.00$33.77 10/30$8.65–$57.00$55.50--
$240.00Jan 15$58.20$60.70$59.45$38.10 10/26$11.30–$59.45$58.20--
$240.00Apr 16$65.90$69.00$67.45$45.60 10/26$21.20–$67.45$65.90--
$240.00Dec 17$78.00$82.50$80.25$65.51 10/22$39.50–$80.25$78.00--
$130.00Jun 17$9.50$13.20$11.35--$11.35–$11.35—$9.502
$250.00Nov 20$62.80$65.70$64.25$37.80 10/26$7.05–$64.25$62.80--
$250.00Dec 18$64.60$67.60$66.10$44.73 10/22$10.70–$66.10$64.60--
$250.00Jan 15$66.70$69.40$68.05$37.80 10/27$13.75–$68.05$66.70--
$250.00Apr 16$73.00$76.50$74.75$52.95 10/26$24.85–$74.75$73.00--
$250.00Jun 17$77.10$80.20$78.65$39.62 09/11$31.10–$78.65$77.10--
$250.00Dec 17$85.50$89.50$87.50$72.50 10/22$44.00–$87.50$85.50--
$260.00Nov 20$72.80$76.50$74.65$47.40 10/22$9.40–$74.65$72.80--
$260.00Dec 18$74.00$77.80$75.90$47.20 10/30$13.65–$75.90$74.00--
$260.00Jan 15$75.50$79.00$77.25$49.95 10/30$17.15–$77.25$75.50--
$260.00Apr 16$81.70$84.50$83.10$58.40 10/26$28.75–$83.10$81.70--
$260.00Jun 17$85.40$88.00$86.70$54.65 10/19$35.15–$86.70$85.40--
$260.00Dec 17$93.00$97.00$95.00$65.70 09/14$48.50–$95.00$93.00--
$270.00Nov 20$82.50$86.50$84.50$26.10 10/14$12.55–$84.50$82.5057
$270.00Dec 18$83.30$87.40$85.35$57.51 10/22$16.80–$85.35$83.30--
$270.00Jan 15$84.70$88.40$86.55$30.67 09/29$20.65–$86.55$84.70--
$280.00Nov 20$92.60$96.60$94.60$43.65 10/19$16.10–$94.60$92.60--
$280.00Dec 18$92.90$96.90$94.90$32.00 10/13$20.80–$94.90$92.90--
$280.00Jan 15$94.20$97.90$96.05$58.95 10/27$24.80–$96.05$94.208
$280.00Apr 16$99.00$101.40$100.20$67.65 10/27$37.75–$100.20$99.00--
$280.00Dec 17$108.50$112.50$110.50$68.82 09/11$58.75–$110.50$108.50--
$290.00Nov 20$102.60$106.60$104.60$74.10 10/22$20.05–$104.60$102.60--
$290.00Dec 18$102.90$106.50$104.70$57.25 10/28$25.20–$104.70$102.90--
$290.00Jan 15$103.70$107.20$105.45$41.70 09/29$29.60–$105.45$103.707
$290.00Apr 16$107.80$109.90$108.85$53.50 09/09$42.65–$108.85$107.80--
$290.00Jun 17$110.00$113.70$111.85$62.70 09/24$49.45–$111.85$110.00--

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 283
Total Puts 463
Put/Call Ratio 1.64
Net Difference -180

Prior's Put/Call Breakdown

Total Calls 188
Total Puts 367
Put/Call Ratio 1.95
Net Difference -179

Prior 7-Day Put/Call Summary

Total Calls 2,603
Total Puts 676
Average Put/Call Ratio 0.46
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