Tour v536
AEIS
ADVANCED ENERGY INDS
$197.01 +6.11%
$199.97 (+1.50%)🌙
as of 11/06 06:08 PM
(11/5 18:12) ◀
|
Friday, November 6, 2026 (6:08pm)
January 2026
|
▶
◀ 11/6 18:08

Option Volume

Detail
ℹ
Current (11/06) 675
Calls: 426 (63%)
Puts: 249 (37%)
Prior (11/05) 746
Calls: 283 (38%)
Puts: 463 (62%)
Current vs Prior -9.52%
Calls: +50.53% (Calls)
Puts: -46.22% (Puts)
Prior 7-Day Total 3,851
Calls: 2,735 (71%)
Puts: 1,116 (29%)
Prior 7-Day Average 550
Calls: 390 (71%)
Puts: 159 (29%)
Current vs Prior 7-Day Avg +22.70%
Calls: +9.03%
Puts: +56.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $1.82M
Calls: $996.5K (55%)
Puts: $827.0K (45%)
Prior (11/05) $1.10M
Calls: $426.5K (39%)
Puts: $677.1K (61%)
Current vs Prior +65.22%
Calls: +133.64%
Puts: +22.13%
Prior 7-Day Total $5.95M
Calls: $3.73M (63%)
Puts: $2.22M (37%)
Prior 7-Day Average $849.5K
Calls: $532.8K (63%)
Puts: $316.7K (37%)
Current vs Prior 7-Day Avg +114.64%
Calls: +87.02%
Puts: +161.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.58
Prior (11/05) 1.64
Current vs Prior -64.27%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -17.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 12,641
Calls: 8,295 (66%)
Puts: 4,346 (34%)
Prior (11/05) 2,158
Calls: 1,626 (75%)
Puts: 532 (25%)
Current vs Prior +485.77%
Prior 7-Day Total 34,630
Calls: 20,948 (60%)
Puts: 13,682 (40%)
Prior 7-Day Average 4,947
Calls: 2,992 (57%)
Puts: 2,280 (43%)
Current vs Prior 7-Day Avg +155.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 13.10% | 19.80%13.10% | 19.80%
Prior 14.60% | 21.38%14.60% | 21.38%
Current vs Prior -10.28% | -7.42%-10.28% | -7.42%
Prior 7-Day Avg 16.40% | 21.74%16.40% | 21.74%
Current vs 7-Day Avg -20.14% | -8.96%-20.14% | -8.96%
Prior 7-Day Eod 14.60% | 21.38%14.60% | 21.38%
Current vs 7-Day Eod -10.28% | -7.42%-10.28% | -7.42%
Sentiment BULLISHBULLISH

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 8.71% | 8.45%
Calls: 8.59% | 8.59%
Puts: 8.82% | 8.31%
Current vs 7-Day Avg +3.94% | +9.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 65% vs prior. Dollar volume significantly above 7-day average (115% higher). Bullish P/C ratio of 0.58. P/C ratio dropping 64% - 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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 10 of results (avg 7.7%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2032.9034.70$33.805.3%260.93--
$165.00Dec 1836.9039.50$38.206.8%70.811
$175.00Dec 1830.3032.50$31.407.0%80.741
$170.00Nov 2028.2030.50$29.357.8%150.89--
$180.00Dec 1826.6029.00$27.808.6%100.6929
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 1838.3041.00$39.656.8%--0.70168
$220.00Nov 2025.6027.50$26.557.2%10.7688
$230.00Nov 2033.5036.60$35.058.8%--0.8566
$220.00Dec 1831.0034.00$32.509.2%--0.6370

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. 20 found (avg delta 0.70, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2032.9034.70$33.805.3%260.93--
$170.00Nov 2028.2030.50$29.357.8%150.89--
$175.00Nov 2024.2026.90$25.5510.6%30.842
$165.00Dec 1836.9039.50$38.206.8%70.811
$180.00Nov 2020.4023.60$22.0014.5%--0.7762
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2033.5036.60$35.058.8%--0.8566
$220.00Nov 2025.6027.50$26.557.2%10.7688
$230.00Dec 1838.3041.00$39.656.8%--0.70168
$210.00Nov 2017.7021.00$19.3517.1%--0.64278
$220.00Dec 1831.0034.00$32.509.2%--0.6370

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 158, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2032.9034.70$33.805.3%260.93--
$200.00Nov 209.0011.40$10.2023.5%200.4933
$170.00Nov 2028.2030.50$29.357.8%150.89--
$180.00Dec 1826.6029.00$27.808.6%100.6929
$220.00Nov 201.605.00$3.30103.0%90.2282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 203.807.00$5.4059.3%360.2615
$170.00Dec 185.809.50$7.6548.4%30.2323
$180.00Dec 189.7012.50$11.1025.2%20.3110
$210.00Dec 1824.4027.00$25.7010.1%20.5647
$160.00Nov 200.502.65$1.58136.1%10.0930

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 7.1%, max 12.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Nov 20Dec 1881.2%71.9%12.9%1091
$200.00Nov 20Dec 1875.6%69.9%8.2%20134
$210.00Nov 20Dec 1872.5%69.2%4.8%396
$220.00Nov 20Dec 1870.1%68.4%2.5%10303
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Nov 20Dec 1881.2%71.9%12.9%3825
$190.00Nov 20Dec 1877.0%70.0%10.0%--32
$200.00Nov 20Dec 1875.6%69.9%8.2%1105
$210.00Nov 20Dec 1872.5%69.2%4.8%2325
$230.00Nov 20Dec 1869.9%67.1%4.2%--234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 0.82, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$195.00Dec 18$5.50$4.50$5.5065%0.82$190.50
$200.00$210.00Dec 18$4.10$5.90$4.1052%1.44$204.10
$195.00$200.00Dec 18$2.10$2.90$2.1056%1.38$197.10
$210.00$220.00Dec 18$3.35$6.65$3.3543%1.99$213.35
$180.00$185.00Dec 18$2.95$2.05$2.9569%0.69$182.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Nov 20$1.50$3.50$1.5038%2.33$188.50
$200.00$195.00Nov 20$2.45$2.55$2.4551%1.04$197.55
$210.00$200.00Nov 20$6.00$4.00$6.0064%0.67$204.00
$195.00$190.00Nov 20$2.30$2.70$2.3044%1.17$192.70
$200.00$190.00Dec 18$4.55$5.45$4.5547%1.20$195.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.53, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Nov 20$2.75$2.75$7.2565%0.38$212.75
$200.00$210.00Nov 20$4.15$4.15$5.8551%0.71$204.15
$220.00$230.00Nov 20$1.50$1.50$8.5078%0.18$221.50
$220.00$230.00Dec 18$2.75$2.75$7.2565%0.38$222.75
$210.00$220.00Dec 18$3.35$3.35$6.6557%0.50$213.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$170.00Dec 18$3.45$3.45$6.5569%0.53$176.55
$175.00$160.00Nov 20$2.30$2.30$12.7080%0.18$172.70
$190.00$180.00Dec 18$4.00$4.00$6.0061%0.67$186.00
$180.00$175.00Nov 20$1.52$1.52$3.4874%0.44$178.48
$185.00$180.00Nov 20$1.70$1.70$3.3068%0.52$183.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $6.70, cheapest $6.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Nov 20Dec 18$6.7080.9%71.2%
$195.00Nov 20Dec 18$6.9076.5%69.8%
$200.00Nov 20Dec 18$7.0575.6%69.9%
$210.00Nov 20Dec 18$7.1072.5%69.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 20Dec 18$6.5077.0%70.0%
$200.00Nov 20Dec 18$6.3075.6%69.9%
$210.00Nov 20Dec 18$6.3572.5%69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 11.85% of stock, avg 14.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Nov 20$12.45$10.90$23.35$171.65$218.3511.85%
$200.00Nov 20$10.20$13.35$23.55$176.45$223.5511.95%
$190.00Nov 20$15.05$8.60$23.65$166.35$213.6512.00%
$185.00Nov 20$18.15$7.10$25.25$159.75$210.2512.82%
$210.00Nov 20$6.05$19.35$25.40$184.60$235.4012.89%
$180.00Nov 20$22.00$5.40$27.40$152.60$207.4013.91%
$200.00Dec 18$17.25$19.65$36.90$163.10$236.9018.73%
$210.00Dec 18$13.15$25.70$38.85$171.15$248.8519.72%
$180.00Dec 18$27.80$11.10$38.90$141.10$218.9019.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 2.88% of stock, avg 8.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$175.00Nov 20$1.80$3.88$5.68$169.32$235.68
$220.00$175.00Nov 20$3.30$3.88$7.18$167.82$227.18
$230.00$180.00Nov 20$1.80$5.40$7.20$172.80$237.20
$220.00$180.00Nov 20$3.30$5.40$8.70$171.30$228.70
$230.00$185.00Nov 20$1.80$7.10$8.90$176.10$238.90
$220.00$185.00Nov 20$3.30$7.10$10.40$174.60$230.40
$210.00$175.00Nov 20$6.05$3.88$9.93$165.07$219.93
$210.00$180.00Nov 20$6.05$5.40$11.45$168.55$221.45
$210.00$185.00Nov 20$6.05$7.10$13.15$171.85$223.15
$230.00$190.00Nov 20$1.80$8.60$10.40$179.60$240.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.75, avg credit $3.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180210/220Nov 20$4.27$5.7339%0.75$175.73$214.27
175/180220/230Nov 20$3.02$6.9852%0.43$176.98$223.02
180/185210/220Nov 20$4.45$5.5534%0.80$180.55$214.45
180/185220/230Nov 20$3.20$6.8046%0.47$181.80$223.20
160/175220/230Nov 20$3.80$11.2057%0.34$171.20$223.80
160/175210/220Nov 20$5.05$9.9545%0.51$169.95$215.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 27.57, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Dec 18$0.60$9.4015%15.67
$200.00$210.00$220.00Dec 18$0.75$9.2516%12.33
$200.00$210.00$220.00Nov 20$1.40$8.6026%6.14
$170.00$175.00$180.00Nov 20$0.25$4.7512%19.00
$190.00$195.00$200.00Nov 20$0.35$4.6515%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Dec 18$0.35$9.6515%27.57
$180.00$190.00$200.00Dec 18$0.55$9.4516%17.18
$170.00$180.00$190.00Dec 18$0.55$9.4516%17.18
$200.00$210.00$220.00Nov 20$1.20$8.8025%7.33
$190.00$195.00$200.00Nov 20$0.15$4.8513%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.90, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 20-$1.90$8.10
$210.00$220.001:2Nov 20-$0.55$9.45
$220.00$230.001:2Nov 20-$0.30$9.70
$220.00$230.001:2Dec 18-$4.30$5.70
$210.00$220.001:2Dec 18-$6.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Nov 20-$2.36$2.64
$210.00$200.001:2Nov 20-$7.35$2.65
$180.00$170.001:2Dec 18-$4.20$5.80
$185.00$180.001:2Nov 20-$3.70$1.30
$190.00$180.001:2Dec 18-$7.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.17%, avg 3.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Dec 18$16.100.521.5%8.17%9.69%--101
$210.00Dec 18$11.900.436.6%6.04%12.63%268
$220.00Dec 18$8.600.3511.7%4.37%16.03%1221
$230.00Dec 18$5.600.2816.8%2.84%19.59%--72
$200.00Nov 20$9.000.491.5%4.57%6.09%2033
$210.00Nov 20$4.400.356.6%2.23%8.83%128
$220.00Nov 20$1.600.2211.7%0.81%12.48%982
$230.00Nov 20$1.500.1416.8%0.76%17.51%--666

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, 120 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 $170.00 12-17 call last traded $88.50 on 10/27 (now $65.00/$68.50) — try a limit near $66.75. Also watch the $170.00 04-16 call last traded $122.90 on 10/12 (now $47.90/$50.50) — try a limit near $49.20; the $165.00 01-15 call last traded $84.51 on 10/16 (now $40.80/$43.00) — try a limit near $41.90. Most tradeable put: the $260.00 06-17 put last traded $54.65 on 10/19 (now $78.50/$80.70) — try a limit near $78.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Dec 17$54.00$57.50$55.75$122.97 10/12$49.25–$140.25$55.753
$195.00Nov 20$11.00$13.90$12.45--$12.45–$12.45—$11.001
$195.00Dec 18$17.70$21.00$19.35--$19.35–$19.35—$17.702
$195.00Jan 15$22.60$25.50$24.05--$24.05–$24.05—$22.608
$200.00Nov 20$9.00$11.40$10.20$29.30 10/30$7.00–$105.30$10.2033
$200.00Jan 15$20.70$23.00$21.85$41.11 10/26$17.00–$109.30$21.85137
$200.00Dec 17$52.00$55.50$53.75$120.01 10/12$47.50–$137.25$53.753
$200.00Dec 18$16.10$18.40$17.25--$13.15–$17.25$16.10101
$200.00Apr 16$32.70$34.90$33.80--$33.80–$33.80—$32.703
$190.00Nov 20$13.60$16.50$15.05$36.70 10/30$10.75–$114.85$15.0515
$190.00Dec 18$21.20$23.50$22.35--$22.35–$22.35—$21.207
$190.00Jan 15$25.70$27.90$26.80--$26.80–$26.80—$25.701
$185.00Jan 15$28.50$30.50$29.50--$23.55–$38.55$28.502
$185.00Dec 18$23.70$26.00$24.85--$24.85–$24.85—$23.703
$210.00Nov 20$4.40$7.70$6.05$22.90 10/30$4.60–$96.05$6.0528
$210.00Dec 18$11.90$14.40$13.15$28.90 10/30$9.85–$98.55$13.1568
$210.00Jan 15$17.00$18.30$17.65$46.69 10/28$13.75–$100.85$17.6552
$210.00Dec 17$48.30$52.00$50.15$98.50 09/16$44.00–$131.25$50.151
$210.00Apr 16$28.80$31.30$30.05--$30.05–$30.05—$28.807
$180.00Nov 20$20.40$23.60$22.00$44.80 10/30$15.60–$124.50$22.0062
$180.00Dec 18$26.60$29.00$27.80--$22.05–$27.80$26.6029
$180.00Jan 15$31.00$33.50$32.25--$25.90–$32.25$31.007
$175.00Jan 15$34.20$36.50$35.35--$28.25–$35.35$34.206
$175.00Nov 20$24.20$26.90$25.55--$25.55–$25.55—$24.202
$175.00Dec 18$30.30$32.50$31.40--$31.40–$31.40—$30.301
$220.00Nov 20$1.60$5.00$3.30$19.23 10/30$2.38–$86.80$3.3082
$220.00Dec 18$8.60$11.00$9.80$21.74 10/23$7.00–$90.00$9.80221
$220.00Jan 15$13.00$15.50$14.25$35.30 10/27$10.70–$92.30$14.2550
$220.00Dec 17$44.70$48.50$46.60$64.00 10/30$41.40–$125.25$46.606
$220.00Apr 16$25.10$27.80$26.45--$26.45–$26.45—$25.102
$220.00Jun 17$31.00$34.40$32.70--$32.70–$32.70—$31.001
$170.00Apr 16$47.90$50.50$49.20$122.90 10/12$42.45–$142.00$49.201
$170.00Dec 17$65.00$68.50$66.75$88.50 10/27$59.60–$156.75$66.751
$165.00Jan 15$40.80$43.00$41.90$84.51 10/16$34.30–$141.10$41.903
$165.00Dec 18$36.90$39.50$38.20--$38.20–$38.20—$36.901
$165.00Jun 17$56.10$59.40$57.75--$57.75–$57.75—$56.101
$165.00Dec 17$67.50$71.00$69.25--$69.25–$69.25—$67.506
$230.00Nov 20$1.50$2.10$1.80$14.60 10/30$1.48–$78.20$1.80666
$230.00Dec 18$5.60$8.50$7.05$29.60 10/29$5.70–$81.55$7.0572
$230.00Jan 15$9.80$12.50$11.15$22.65 10/30$9.10–$84.60$11.15112
$230.00Apr 16$22.20$23.60$22.90$38.30 10/26$19.30–$96.05$22.9011
$230.00Dec 17$41.00$45.00$43.00$57.35 10/23$37.90–$119.75$43.002
$160.00Jan 15$44.00$46.50$45.25--$45.25–$45.25—$44.002
$160.00Dec 17$70.00$73.50$71.75--$71.75–$71.75—$70.001
$155.00Dec 18$44.70$48.50$46.60--$46.60–$46.60—$44.701
$155.00Jan 15$47.70$50.50$49.10--$49.10–$49.10—$47.704
$240.00Nov 20$0.05$2.40$1.22$9.20 10/30$1.13–$69.95$1.2263
$240.00Dec 18$3.90$7.00$5.45$27.27 10/19$4.55–$73.35$5.45168
$240.00Jan 15$7.40$10.50$8.95$20.40 10/23$6.85–$76.90$8.9515
$240.00Apr 16$18.70$20.80$19.75$34.30 10/26$16.75–$89.55$19.7532
$150.00Dec 18$48.90$51.50$50.20--$50.20–$50.20—$48.902
$150.00Jan 15$51.50$54.00$52.75--$52.75–$52.75—$51.5011
$150.00Jun 17$64.90$68.30$66.60--$66.60–$66.60—$64.904
$150.00Dec 17$75.50$80.00$77.75--$77.75–$77.75—$75.502
$145.00Dec 18$53.20$55.90$54.55--$54.55–$54.55—$53.202
$145.00Jan 15$56.20$58.00$57.10--$57.10–$57.10—$56.2015
$145.00Jun 17$68.00$71.60$69.80--$69.80–$69.80—$68.003
$250.00Nov 20$0.05$1.60$0.83$8.75 10/30$0.83–$61.60$0.8356
$250.00Dec 18$2.35$5.50$3.93$22.19 10/29$3.25–$65.75$3.93331
$250.00Jan 15$5.80$8.40$7.10$15.20 10/30$5.35–$70.00$7.1023
$250.00Apr 16$16.30$18.40$17.35$30.00 10/30$14.70–$83.55$17.3562
$250.00Dec 17$35.00$39.00$37.00$50.50 10/30$32.75–$109.25$37.0017
$140.00Dec 18$57.70$60.30$59.00--$59.00–$59.00—$57.702
$140.00Jan 15$60.10$62.30$61.20--$61.20–$61.20—$60.1024
$140.00Jun 17$71.50$74.90$73.20--$73.20–$73.20—$71.501
$140.00Dec 17$81.00$84.50$82.75--$82.75–$82.75—$81.003
$135.00Dec 18$61.90$66.40$64.15--$64.15–$64.15—$61.907
$135.00Jan 15$64.00$66.50$65.25--$65.25–$65.25—$64.0060
$135.00Jun 17$74.70$78.20$76.45--$76.45–$76.45—$74.703
$135.00Dec 17$84.00$87.50$85.75--$85.75–$85.75—$84.006
$260.00Nov 20$0.00$1.35$0.68$10.85 10/29$0.68–$54.00$0.6823
$260.00Dec 18$1.70$4.40$3.05$34.78 09/18$2.38–$58.85$3.05121
$260.00Jan 15$4.40$6.90$5.65$50.30 09/28$4.47–$63.00$5.6517
$260.00Apr 16$13.80$16.20$15.00$27.20 10/26$13.00–$77.55$15.0062
$260.00Jun 17$19.10$22.80$20.95$31.30 10/22$18.00–$85.85$20.954
$260.00Dec 17$32.50$36.70$34.60--$34.60–$34.60—$32.506
$130.00Dec 18$66.50$70.90$68.70--$68.70–$68.70—$66.5014
$130.00Jan 15$68.10$72.40$70.25--$70.25–$70.25—$68.1038
$130.00Jun 17$78.30$81.70$80.00--$80.00–$80.00—$78.309
$130.00Dec 17$87.00$90.50$88.75--$88.75–$88.75—$87.0016
$125.00Dec 18$71.20$75.50$73.35--$73.35–$73.35—$71.2024
$270.00Nov 20$0.00$0.90$0.45$4.20 10/30$0.45–$47.00$0.45148
$270.00Dec 18$1.25$3.50$2.38$13.17 10/29$1.63–$52.20$2.3825
$270.00Jan 15$3.50$5.70$4.60$11.75 10/30$3.45–$56.70$4.60168
$270.00Apr 16$12.30$14.40$13.35$53.88 09/14$10.75–$71.95$13.354
$120.00Dec 18$76.20$80.40$78.30--$78.30–$78.30—$76.203
$115.00Dec 18$80.90$85.00$82.95--$82.95–$82.95—$80.90130
$280.00Nov 20$0.00$2.65$1.33$5.54 10/29$0.43–$40.60$1.3362
$280.00Dec 18$0.40$3.20$1.80$44.40 09/09$1.63–$45.85$1.8027
$280.00Jan 15$2.40$5.00$3.70$10.11 10/30$3.05–$51.00$3.7065
$280.00Jun 17$15.40$18.20$16.80$39.39 10/16$14.30–$75.35$16.8017
$280.00Dec 17$27.50$32.00$29.75$44.06 10/26$26.25–$95.25$29.751
$280.00Apr 16$10.30$13.00$11.65--$11.65–$11.65—$10.3043
$110.00Dec 18$85.90$90.00$87.95--$87.95–$87.95—$85.9015
$105.00Dec 18$90.60$94.70$92.65--$92.65–$92.65—$90.6012
$290.00Nov 20$0.00$1.80$0.90$1.80 10/30$0.43–$34.40$0.90255
$290.00Dec 18$0.05$3.10$1.58$31.90 10/12$1.58–$40.20$1.58163
$290.00Jan 15$1.10$4.20$2.65$13.28 10/29$2.40–$45.55$2.6517
$290.00Apr 16$8.80$11.70$10.25$52.60 10/07$8.45–$61.65$10.255
$290.00Jun 17$13.60$16.50$15.05$58.06 10/12$12.75–$70.55$15.053
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Nov 20$9.30$12.50$10.90$4.90 10/27$1.63–$17.10$9.3040
$195.00Dec 18$16.20$19.00$17.60$12.50 10/22$2.68–$22.35$16.203
$195.00Jan 15$20.10$23.00$21.55$8.70 09/21$3.58–$26.25$20.1028
$195.00Apr 16$30.90$33.20$32.05$25.19 10/22$9.30–$36.20$30.902
$200.00Nov 20$11.70$15.00$13.35$5.00 10/28$2.03–$20.45$11.7077
$200.00Dec 18$17.80$21.50$19.65$3.30 10/12$2.73–$25.50$17.8028
$200.00Jan 15$22.20$25.50$23.85$11.20 10/16$4.10–$29.20$22.2020
$200.00Apr 16$33.30$36.30$34.80$27.55 10/22$10.25–$38.95$33.303
$200.00Dec 17$47.00$51.50$49.25$41.90 10/22$24.25–$53.25$47.004
$190.00Dec 18$13.70$16.50$15.10$11.25 10/22$2.23–$20.25$13.7020
$190.00Jan 15$17.60$20.50$19.05$14.90 10/22$3.08–$23.60$17.6014
$190.00Apr 16$28.10$30.90$29.50$23.03 10/22$8.40–$33.25$28.101
$190.00Nov 20$7.10$10.10$8.60--$8.60–$8.60—$7.1012
$185.00Nov 20$5.70$8.50$7.10$1.90 09/28$1.53–$11.40$5.7041
$185.00Dec 18$11.60$14.50$13.05$6.70 10/27$2.55–$17.35$11.608
$185.00Apr 16$25.90$28.00$26.95$21.70 10/22$7.50–$30.60$25.9010
$185.00Dec 17$38.50$43.00$40.75$31.75 10/27$19.50–$44.25$38.501
$185.00Jan 15$15.40$18.00$16.70--$16.70–$20.60$15.4019
$210.00Nov 20$17.70$21.00$19.35$11.10 10/30$2.60–$27.75$17.70278
$210.00Dec 18$24.40$27.00$25.70$17.70 10/30$3.70–$32.55$24.4047
$210.00Jan 15$27.80$31.00$29.40$23.50 10/23$5.70–$35.75$27.80107
$210.00Dec 17$53.20$57.50$55.35$42.50 09/15$27.50–$60.25$53.2013
$180.00Nov 20$3.80$7.00$5.40$2.40 10/28$1.00–$8.85$3.8015
$180.00Dec 18$9.70$12.50$11.10$5.70 10/27$2.32–$15.15$9.7010
$180.00Jan 15$13.40$16.00$14.70$9.80 10/30$2.10–$18.25$13.406
$180.00Dec 17$36.40$40.50$38.45$29.75 10/27$18.00–$41.75$36.4034
$175.00Dec 18$7.10$11.00$9.05$4.25 10/27$1.88–$12.45$7.102
$175.00Dec 17$33.50$38.00$35.75$28.51 10/26$16.50–$39.00$33.5014
$175.00Nov 20$2.35$5.40$3.88--$3.88–$7.00$2.3511
$175.00Jan 15$10.20$14.50$12.35--$12.35–$12.35—$10.2021
$220.00Nov 20$25.60$27.50$26.55$16.50 10/30$2.88–$36.00$25.6088
$220.00Dec 18$31.00$34.00$32.50$21.20 10/30$5.25–$40.25$31.0070
$220.00Jan 15$34.60$37.50$36.05$24.80 10/30$7.05–$43.25$34.6046
$220.00Apr 16$44.90$48.00$46.45$28.35 10/16$15.10–$52.40$44.904
$220.00Jun 17$49.70$53.40$51.55$42.85 10/22$20.05–$57.20$49.702
$220.00Dec 17$59.40$63.50$61.45$48.25 10/27$31.50–$66.75$59.402
$170.00Nov 20$1.60$4.30$2.95$1.80 10/27$1.33–$5.05$1.804
$170.00Dec 18$5.80$9.50$7.65$3.40 10/27$2.23–$10.35$5.8023
$170.00Apr 16$19.00$22.00$20.50$14.25 10/26$5.25–$23.25$19.001
$170.00Jun 17$22.30$26.30$24.30$13.21 09/10$8.35–$27.40$22.301
$170.00Dec 17$31.30$35.50$33.40--$33.40–$33.40—$31.307
$165.00Dec 18$5.00$8.00$6.50$5.18 10/22$2.00–$8.85$5.186
$165.00Nov 20$0.95$3.50$2.23--$2.23–$2.23—$0.951
$165.00Jan 15$7.90$11.00$9.45--$9.45–$9.45—$7.9049
$230.00Nov 20$33.50$36.60$35.05$21.35 10/30$3.95–$45.10$33.5066
$230.00Dec 18$38.30$41.00$39.65$27.73 10/30$6.80–$48.70$38.30168
$230.00Jan 15$41.50$44.50$43.00$34.50 10/22$8.85–$51.15$41.5065
$230.00Apr 16$51.80$54.50$53.15$39.70 10/26$17.95–$59.25$51.804
$230.00Dec 17$65.90$70.00$67.95$48.52 10/19$35.50–$73.00$65.905
$230.00Jun 17$56.30$59.50$57.90--$57.90–$57.90—$56.303
$160.00Nov 20$0.50$2.65$1.58$1.30 10/28$0.70–$2.78$1.3030
$160.00Dec 18$3.50$7.00$5.25$3.95 10/22$1.65–$7.15$3.954
$160.00Jan 15$7.00$9.50$8.25$3.00 10/22$1.78–$9.90$7.0026
$160.00Jun 17$18.10$22.10$20.10$10.96 09/10$6.75–$22.75$18.101
$160.00Dec 17$26.50$31.00$28.75$22.55 10/30$13.00–$31.50$26.502
$155.00Nov 20$0.00$2.65$1.33$0.97 10/30$0.55–$2.45$0.9725
$155.00Dec 18$2.65$5.70$4.18$2.40 10/26$1.33–$5.90$2.654
$155.00Apr 16$13.50$16.50$15.00$7.94 09/14$3.50–$16.80$13.506
$155.00Jan 15$5.50$8.50$7.00--$7.00–$8.60$5.509
$240.00Nov 20$42.10$45.60$43.85$28.32 10/30$5.55–$54.65$42.1077
$240.00Dec 18$46.40$49.00$47.70$33.77 10/30$8.65–$57.00$46.40261
$240.00Jan 15$49.20$51.60$50.40$38.10 10/26$11.30–$59.45$49.20179
$240.00Apr 16$58.60$61.50$60.05$45.60 10/26$21.20–$67.45$58.6012
$240.00Dec 17$72.50$76.50$74.50$65.51 10/22$39.50–$80.25$72.5037
$240.00Jun 17$63.50$66.50$65.00--$65.00–$65.00—$63.501
$150.00Dec 18$2.00$4.90$3.45$1.52 10/30$1.55–$4.85$2.009
$150.00Jan 15$4.60$7.10$5.85--$5.85–$5.85—$4.601
$150.00Jun 17$14.40$18.50$16.45--$16.45–$16.45—$14.401
$145.00Apr 16$10.10$13.00$11.55$6.22 09/14$2.72–$12.85$10.1064
$145.00Jan 15$2.95$6.00$4.47--$4.47–$5.65$2.9520
$145.00Dec 17$20.00$24.50$22.25--$22.25–$22.25—$20.002
$250.00Nov 20$52.00$55.00$53.50$37.80 10/26$7.05–$64.25$52.0044
$250.00Dec 18$54.70$58.00$56.35$44.73 10/22$10.70–$66.10$54.70166
$250.00Jan 15$57.50$60.40$58.95$37.80 10/27$13.75–$68.05$57.50104
$250.00Apr 16$66.00$69.00$67.50$52.95 10/26$24.85–$74.75$66.006
$250.00Jun 17$70.30$73.80$72.05$39.62 09/11$31.10–$78.65$70.3013
$250.00Dec 17$79.50$83.50$81.50$72.50 10/22$44.00–$87.50$79.5034
$140.00Dec 18$0.60$3.70$2.15--$2.15–$3.10$0.603
$140.00Jan 15$2.40$5.10$3.75--$3.75–$3.75—$2.4015
$140.00Jun 17$11.00$15.30$13.15--$13.15–$13.15—$11.001
$140.00Dec 17$18.00$22.50$20.25--$20.25–$20.25—$18.0025
$135.00Apr 16$7.60$10.40$9.00--$9.00–$9.80$7.6016
$135.00Dec 18$0.05$3.50$1.78--$1.78–$1.78—$0.055
$135.00Jan 15$1.50$4.30$2.90--$2.90–$2.90—$1.502
$135.00Dec 17$16.10$21.00$18.55--$18.55–$18.55—$16.101
$260.00Nov 20$62.40$64.80$63.60$47.40 10/22$9.40–$74.65$62.40114
$260.00Dec 18$63.70$67.00$65.35$47.20 10/30$13.65–$75.90$63.70110
$260.00Jan 15$65.80$68.90$67.35$49.95 10/30$17.15–$77.25$65.8014
$260.00Apr 16$73.70$76.50$75.10$58.40 10/26$28.75–$83.10$73.7010
$260.00Jun 17$78.50$80.70$79.60$54.65 10/19$35.15–$86.70$78.501
$260.00Dec 17$86.50$90.50$88.50$65.70 09/14$48.50–$95.00$86.5040
$130.00Jun 17$8.50$11.90$10.20--$10.20–$11.35$8.503
$130.00Dec 18$0.05$3.30$1.67--$1.67–$1.67—$0.055
$130.00Jan 15$0.70$3.80$2.25--$2.25–$2.25—$0.7011
$130.00Apr 16$6.10$8.90$7.50--$7.50–$7.50—$6.1017
$130.00Dec 17$14.50$19.00$16.75--$16.75–$16.75—$14.501
$125.00Dec 18$0.05$3.30$1.67--$1.67–$1.67—$0.052
$125.00Jan 15$0.30$3.50$1.90--$1.90–$1.90—$0.30161
$125.00Dec 17$12.90$17.50$15.20--$15.20–$15.20—$12.908
$270.00Nov 20$71.70$74.80$73.25$26.10 10/14$12.55–$84.50$71.704

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 426
Total Puts 249
Put/Call Ratio 0.58
Net Difference 177

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,735
Total Puts 1,116
Average Put/Call Ratio 0.71
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