Tour v477
AEIS
ADVANCED ENERGY INDS
$295.03 +7.57%
(7/30 18:15) ◀
|
Friday, July 31, 2026 (2:05pm)
January 2026
|
▶ (7/31 18:00)
◀ 7/31 14:05 ▶

Option Volume

Detail
ℹ
Current (07/31 2:05pm) 265
Calls: 124 (47%)
Puts: 141 (53%)
Prior (05/01) 325
Calls: 248 (76%)
Puts: 77 (24%)
Current vs Prior -18.46%
Calls: -50.00% (Calls)
Puts: +83.12% (Puts)
Prior 7-Day Total 325
Calls: 248 (76%)
Puts: 77 (24%)
Prior 7-Day Average 325
Calls: 35 (76%)
Puts: 11 (24%)
Current vs Prior 7-Day Avg -18.46%
Calls: +250.00%
Puts: +1181.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 2:05pm) $938.4K
Calls: $688.8K (73%)
Puts: $249.5K (27%)
Prior (05/01) $1.63M
Calls: $1.49M (91%)
Puts: $139.7K (9%)
Current vs Prior -42.42%
Calls: -53.77%
Puts: +78.58%
Prior 7-Day Total $1.63M
Calls: $1.49M (91%)
Puts: $139.7K (9%)
Prior 7-Day Average $1.63M
Calls: $212.8K (91%)
Puts: $20.0K (9%)
Current vs Prior 7-Day Avg -42.42%
Calls: +223.64%
Puts: +1150.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:05pm) 1.14
Prior (05/01) 0.31
Current vs Prior +266.23%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +266.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 2:05pm) 9,881
Calls: 4,861 (49%)
Puts: 5,020 (51%)
Prior (05/01) 7,649
Calls: 4,117 (54%)
Puts: 3,532 (46%)
Current vs Prior +29.18%
Prior 7-Day Total 7,649
Calls: 4,117 (54%)
Puts: 3,532 (46%)
Prior 7-Day Average 7,649
Calls: 4,117 (54%)
Puts: 3,532 (46%)
Current vs Prior 7-Day Avg +29.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.37% | 23.93%
Prior 15.26% | 21.90%
Current vs Prior +20.37% | +9.24%
Prior 7-Day Avg 15.26% | 21.90%
Current vs 7-Day Avg +20.37% | +9.24%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.29% | 6.80%
Calls: 6.85% | 6.65%
Puts: 11.72% | 6.96%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($688.8K). Slightly bearish P/C ratio of 1.14. P/C ratio rising 266% - increased hedging/bearish positioning. Rising open interest (up 29%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 7.1%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2160.1063.30$61.705.2%--0.8529
$260.00Aug 2144.3047.00$45.655.9%--0.7661
$250.00Aug 2152.2055.40$53.805.9%--0.8135
$290.00Aug 2126.8028.70$27.756.8%300.58142
$270.00Aug 2137.2040.00$38.607.3%10.7063
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2151.8055.20$53.506.4%--0.7262
$320.00Aug 2137.2040.20$38.707.8%--0.6135

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. 10 found (avg delta 0.68, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2160.1063.30$61.705.2%--0.8529
$250.00Aug 2152.2055.40$53.805.9%--0.8135
$260.00Aug 2144.3047.00$45.655.9%--0.7661
$270.00Aug 2137.2040.00$38.607.3%10.7063
$280.00Aug 2131.8034.20$33.007.3%10.649
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2151.8055.20$53.506.4%--0.7262
$320.00Aug 2137.2040.20$38.707.8%--0.6135
$310.00Aug 2130.7034.10$32.4010.5%210.5530

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 81, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2126.8028.70$27.756.8%300.58142
$350.00Aug 216.008.50$7.2534.5%20.23132
$270.00Aug 2137.2040.00$38.607.3%10.7063
$280.00Aug 2131.8034.20$33.007.3%10.649
$330.00Aug 2110.9013.30$12.1019.8%10.3414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2130.7034.10$32.4010.5%210.5530
$300.00Aug 2124.9028.00$26.4511.7%90.4986
$280.00Aug 2115.8018.20$17.0014.1%50.3619
$260.00Aug 219.1011.00$10.0518.9%40.2434
$290.00Aug 2119.8022.90$21.3514.5%30.4233

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. 16 found (best R:R 5.67, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$2.25$7.75$2.253.44$342.25
$330.00$340.00Aug 21$2.60$7.40$2.602.85$332.60
$320.00$330.00Aug 21$2.70$7.30$2.702.70$322.70
$300.00$310.00Aug 21$3.95$6.05$3.951.53$303.95
$310.00$320.00Aug 21$3.95$6.05$3.951.53$313.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$1.50$8.50$1.505.67$248.50
$260.00$250.00Aug 21$2.90$7.10$2.902.45$257.10
$270.00$260.00Aug 21$3.15$6.85$3.152.17$266.85
$280.00$270.00Aug 21$3.80$6.20$3.801.63$276.20
$290.00$280.00Aug 21$4.35$5.65$4.351.30$285.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.41, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$8.15$8.15$1.854.41$258.15
$240.00$250.00Aug 21$7.90$7.90$2.103.76$247.90
$260.00$270.00Aug 21$7.05$7.05$2.952.39$267.05
$270.00$280.00Aug 21$5.60$5.60$4.401.27$275.60
$280.00$290.00Aug 21$5.25$5.25$4.751.11$285.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$320.00Aug 21$14.80$14.80$5.202.85$325.20
$320.00$310.00Aug 21$6.30$6.30$3.701.70$313.70
$310.00$300.00Aug 21$5.95$5.95$4.051.47$304.05
$300.00$290.00Aug 21$5.10$5.10$4.901.04$294.90
$290.00$280.00Aug 21$4.35$4.35$5.650.77$285.65

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. 10 found (cheapest 16.64% of stock, avg 18.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$27.75$21.35$49.10$240.90$339.1016.64%
$300.00Aug 21$22.70$26.45$49.15$250.85$349.1516.66%
$280.00Aug 21$33.00$17.00$50.00$230.00$330.0016.95%
$310.00Aug 21$18.75$32.40$51.15$258.85$361.1517.34%
$270.00Aug 21$38.60$13.20$51.80$218.20$321.8017.56%
$320.00Aug 21$14.80$38.70$53.50$266.50$373.5018.13%
$260.00Aug 21$45.65$10.05$55.70$204.30$315.7018.88%
$250.00Aug 21$53.80$7.15$60.95$189.05$310.9520.66%
$340.00Aug 21$9.50$53.50$63.00$277.00$403.0021.35%
$240.00Aug 21$61.70$5.65$67.35$172.65$307.3522.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.86% of stock, avg 10.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$7.25$10.05$17.30$242.70$367.30
$340.00$260.00Aug 21$9.50$10.05$19.55$240.45$359.55
$350.00$270.00Aug 21$7.25$13.20$20.45$249.55$370.45
$330.00$260.00Aug 21$12.10$10.05$22.15$237.85$352.15
$340.00$270.00Aug 21$9.50$13.20$22.70$247.30$362.70
$350.00$280.00Aug 21$7.25$17.00$24.25$255.75$374.25
$320.00$260.00Aug 21$14.80$10.05$24.85$235.15$344.85
$330.00$270.00Aug 21$12.10$13.20$25.30$244.70$355.30
$340.00$280.00Aug 21$9.50$17.00$26.50$253.50$366.50
$320.00$270.00Aug 21$14.80$13.20$28.00$242.00$348.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 9.53, avg credit $7.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$9.05$0.959.53$290.95$319.05
310/320330/340Aug 21$8.90$1.108.09$311.10$338.90
270/280290/300Aug 21$8.85$1.157.70$271.15$298.85
300/310320/330Aug 21$8.65$1.356.41$301.35$328.65
240/250260/270Aug 21$8.55$1.455.90$241.45$268.55
300/310330/340Aug 21$8.55$1.455.90$301.45$338.55
250/260270/280Aug 21$8.50$1.505.67$251.50$278.50
260/270280/290Aug 21$8.40$1.605.25$261.60$288.40
280/290300/310Aug 21$8.30$1.704.88$281.70$308.30
280/290310/320Aug 21$8.30$1.704.88$281.70$318.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.10$9.9099.00
$280.00$290.00$300.00Aug 21$0.20$9.8049.00
$270.00$280.00$290.00Aug 21$0.35$9.6527.57
$330.00$340.00$350.00Aug 21$0.35$9.6527.57
$250.00$260.00$270.00Aug 21$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.25$9.7539.00
$300.00$310.00$320.00Aug 21$0.35$9.6527.57
$270.00$280.00$290.00Aug 21$0.55$9.4517.18
$260.00$270.00$280.00Aug 21$0.65$9.3514.38
$280.00$290.00$300.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-4.15, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$5.00$5.00
$330.00$340.001:2Aug 21-$6.90$3.10
$320.00$330.001:2Aug 21-$9.40$0.60
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$4.15$5.85
$260.00$250.001:2Aug 21-$4.25$5.75
$270.00$260.001:2Aug 21-$6.90$3.10
$280.00$270.001:2Aug 21-$9.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.32%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$21.600.521.7%7.32%9.01%--17
$310.00Aug 21$17.900.455.1%6.07%11.14%--172
$320.00Aug 21$13.600.398.5%4.61%13.07%--45
$330.00Aug 21$10.900.3411.8%3.69%15.55%114
$340.00Aug 21$8.500.2815.2%2.88%18.12%--53
$350.00Aug 21$6.000.2318.6%2.03%20.67%2132

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. 184 contracts (avg 424 vol/day, 183 traded recently)

AEIS averages only 424 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 $210.00 12-18 call last traded $95.65 on 07/08 (now $84.00/$87.00) — try a limit near $85.50. Also watch the $310.00 08-21 call last traded $35.01 on 07/23 (now $8.50/$12.10) — try a limit near $10.30. Most tradeable put: the $280.00 08-21 put last traded $15.50 on 07/23 (now $24.70/$28.30) — try a limit near $24.70.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$24.00$27.30$25.65$37.10 07/17$15.85–$60.45$25.65--
$270.00Dec 18$50.70$55.40$53.05$95.00 06/03$40.85–$85.10$53.05--
$270.00Jan 15$54.50$57.70$56.10$65.65 07/17$44.55–$89.55$56.10--
$280.00Aug 21$19.00$23.50$21.25$29.82 07/17$13.10–$53.00$21.25--
$280.00Oct 16$34.00$38.50$36.25$97.00 06/12$25.85–$66.95$36.25--
$280.00Dec 18$46.50$51.00$48.75$57.40 07/17$37.30–$79.45$48.75--
$280.00Jan 15$50.50$53.30$51.90$61.76 07/17$41.05–$84.10$51.90--
$260.00Aug 21$29.30$33.30$31.30$43.80 07/17$20.25–$67.20$31.30--
$260.00Dec 18$55.50$60.00$57.75$101.00 06/04$44.85–$91.10$57.75--
$260.00Jan 15$59.50$62.70$61.10$87.60 07/14$48.55–$95.20$61.10--
$290.00Aug 21$14.80$18.70$16.75$36.00 07/24$10.40–$47.30$16.75--
$290.00Sep 18$23.20$27.50$25.35$99.00 06/15$17.00–$55.10$25.35--
$290.00Oct 16$29.70$34.40$32.05$54.00 07/14$22.90–$61.45$32.05--
$290.00Jan 15$46.50$49.40$47.95$57.35 07/17$38.20–$78.80$47.95--
$250.00Aug 21$35.40$39.80$37.60$47.20 07/20$24.50–$75.10$37.60--
$250.00Sep 18$42.50$46.90$44.70$53.00 07/20$31.50–$81.50$44.70--
$250.00Oct 16$49.00$53.20$51.10$113.36 06/29$37.80–$86.55$51.10--
$250.00Dec 18$60.50$64.90$62.70$149.00 06/22$49.00–$97.15$62.70--
$250.00Jan 15$64.00$67.60$65.80$125.00 06/12$52.55–$101.25$65.80--
$300.00Aug 21$11.30$15.40$13.35$40.31 07/23$8.30–$42.15$13.35--
$300.00Sep 18$19.90$22.90$21.40$91.70 06/30$14.15–$49.30$21.40--
$300.00Oct 16$26.80$30.90$28.85$97.88 06/25$19.90–$56.05$28.85--
$300.00Dec 18$38.70$43.40$41.05$51.73 07/08$31.00–$69.70$41.05--
$300.00Jan 15$43.00$45.90$44.45$63.15 07/15$35.05–$74.10$44.45--
$240.00Aug 21$42.30$45.90$44.10$51.80 07/17$29.85–$83.45$44.10--
$240.00Dec 18$65.60$70.20$67.90$165.91 06/22$53.70–$103.60$67.90--
$310.00Aug 21$8.50$12.10$10.30$35.01 07/23$6.50–$37.25$10.30173
$310.00Sep 18$16.40$21.00$18.70$35.25 07/24$12.35–$44.35$18.70--
$310.00Oct 16$23.00$27.50$25.25$46.70 07/24$17.50–$51.25$25.25--
$310.00Dec 18$35.50$40.10$37.80$63.50 07/02$28.30–$64.95$37.80--
$310.00Jan 15$39.50$43.60$41.55$60.00 07/21$32.00–$69.25$41.55--
$230.00Dec 18$71.50$75.90$73.70$139.30 06/26$58.55–$110.50$73.70--
$320.00Aug 21$6.50$10.70$8.60$28.70 07/23$5.20–$32.40$8.60--
$320.00Sep 18$13.60$17.30$15.45$45.20 07/06$9.95–$39.90$15.45--
$320.00Oct 16$20.00$24.30$22.15$42.10 07/24$15.45–$46.55$22.15--
$320.00Dec 18$32.10$36.90$34.50$52.80 07/14$25.80–$60.60$34.50--
$320.00Jan 15$36.50$40.50$38.50$62.70 07/02$29.65–$65.10$38.50--
$220.00Aug 21$58.20$61.10$59.65$83.62 07/13$42.60–$101.40$59.65--
$220.00Oct 16$67.60$71.90$69.75$154.00 06/23$53.70–$108.80$69.75--
$220.00Dec 18$77.60$81.00$79.30$160.30 06/23$64.30–$117.30$79.30--
$220.00Jun 17$97.50$101.10$99.30--$99.30–$99.30—$97.501
$330.00Aug 21$4.70$8.10$6.40$27.70 07/23$4.18–$28.30$6.40--
$330.00Sep 18$11.30$16.00$13.65$30.00 07/14$8.30–$35.80$13.65--
$330.00Oct 16$17.00$21.00$19.00$37.90 07/24$13.70–$42.45$19.00--
$330.00Dec 18$29.50$34.00$31.75$52.84 07/15$23.40–$56.55$31.75--
$330.00Jan 15$33.60$37.20$35.40$45.20 07/08$27.45–$61.05$35.40--
$210.00Oct 16$74.70$79.20$76.95$114.42 07/09$60.25–$117.25$76.95--
$210.00Dec 18$84.00$87.00$85.50$95.65 07/08$69.60–$124.75$85.5066
$340.00Aug 21$3.20$5.50$4.35$20.70 07/22$3.30–$24.75$4.35--
$340.00Oct 16$15.00$19.30$17.15$33.50 07/24$11.90–$38.60$17.15--
$340.00Dec 18$26.50$31.00$28.75$49.17 07/15$21.50–$52.60$28.75--
$340.00Jan 15$31.10$34.60$32.85$41.20 07/20$24.95–$57.10$32.85--
$200.00Sep 18$79.00$83.40$81.20$140.00 07/02$62.25–$122.90$81.20--
$200.00Oct 16$82.50$86.90$84.70$112.00 07/24$66.85–$125.95$84.70--
$200.00Dec 18$91.40$94.00$92.70$130.00 07/22$75.40–$132.30$92.70--
$200.00Jan 15$93.50$97.30$95.40$131.00 06/02$78.40–$134.95$95.40--
$350.00Aug 21$2.25$5.90$4.08$12.30 07/24$2.53–$22.05$4.08--
$350.00Sep 18$7.50$10.50$9.00$26.58 07/22$6.40–$29.45$9.00--
$350.00Oct 16$12.50$17.20$14.85$31.30 07/24$10.20–$35.40$14.85--
$350.00Dec 18$24.50$28.80$26.65$65.50 07/02$19.50–$49.00$26.65--
$350.00Jan 15$28.20$32.70$30.45$41.55 07/08$23.20–$53.85$30.45--
$195.00Sep 18$83.70$86.40$85.05$117.31 07/02$65.90–$127.40$85.05--
$195.00Jan 15$96.50$100.00$98.25$167.60 06/26$81.50–$138.55$98.25--
$190.00Sep 18$87.90$92.00$89.95$184.50 06/23$69.75–$131.85$89.95--
$360.00Aug 21$2.00$5.50$3.75$11.45 07/24$3.30–$18.75$3.75--
$360.00Sep 18$5.70$10.50$8.10$19.20 07/24$5.45–$26.00$8.10--
$360.00Oct 16$11.00$15.10$13.05$28.40 07/24$9.25–$32.30$13.05--
$360.00Dec 18$22.00$26.30$24.15$39.00 07/13$17.90–$45.25$24.15--
$360.00Jan 15$26.00$30.20$28.10$48.95 07/02$21.60–$50.10$28.10--
$370.00Aug 21$0.10$5.00$2.55$8.35 07/21$2.38–$16.75$2.55--
$370.00Sep 18$4.80$9.00$6.90$20.56 07/22$4.45–$23.15$6.90--
$370.00Oct 16$9.00$13.70$11.35$24.60 07/24$8.10–$29.45$11.35--
$370.00Dec 18$20.00$24.50$22.25$34.00 07/21$16.30–$42.40$22.25--
$370.00Jan 15$23.80$27.90$25.85$32.60 07/20$19.80–$47.30$25.85--
$380.00Aug 21$0.30$4.30$2.30$8.50 07/24$2.30–$14.70$2.30--
$380.00Sep 18$3.30$8.00$5.65$18.20 07/22$4.05–$21.15$5.65--
$380.00Oct 16$7.50$12.30$9.90$22.80 07/24$6.80–$26.85$9.90--
$380.00Dec 18$18.00$22.60$20.30$26.76 07/20$14.90–$39.45$20.30--
$380.00Jan 15$21.80$25.80$23.80$62.90 06/26$17.95–$44.05$23.80--
$390.00Aug 21$0.50$4.80$2.65$5.80 07/24$2.45–$12.20$2.65--
$390.00Sep 18$2.30$7.00$4.65$17.00 07/09$3.13–$18.65$4.65--
$390.00Oct 16$6.50$9.40$7.95$20.30 07/24$5.95–$24.40$7.95--
$390.00Dec 18$16.50$19.10$17.80$36.50 06/05$13.50–$36.80$17.80--
$390.00Jan 15$20.10$24.00$22.05$31.10 07/08$16.70–$41.40$22.05--
$400.00Aug 21$0.05$3.90$1.98$8.40 07/23$1.98–$11.20$1.98--
$400.00Sep 18$1.60$6.50$4.05$23.00 07/02$2.95–$16.55$4.05--
$400.00Oct 16$5.50$8.30$6.90$18.00 07/24$5.25–$22.30$6.90--
$400.00Dec 18$15.00$17.50$16.25$70.40 06/22$12.45–$34.25$16.25--
$400.00Jan 15$18.80$21.50$20.15$30.00 07/16$15.75–$38.85$20.15--
$410.00Aug 21$0.00$4.80$2.40$3.10 07/17$2.13–$9.10$2.40--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$20.10$23.10$21.60$22.60 07/17$11.35–$33.05$21.609
$270.00Sep 18$26.50$30.30$28.40$11.47 07/01$17.50–$39.25$26.50--
$270.00Oct 16$33.30$36.30$34.80$27.30 07/14$22.70–$45.00$33.30--
$270.00Dec 18$42.00$46.70$44.35$45.90 07/17$33.00–$54.65$44.35--
$270.00Jan 15$46.70$49.40$48.05$27.73 07/01$36.20–$57.30$46.70--
$280.00Aug 21$24.70$28.30$26.50$15.50 07/23$14.40–$39.60$24.7021
$280.00Sep 18$32.20$35.90$34.05$21.88 07/22$20.90–$46.05$32.20--
$280.00Oct 16$37.10$41.90$39.50$30.80 07/09$26.65–$51.50$37.10--
$280.00Dec 18$48.00$52.50$50.25$49.85 07/20$37.35–$60.65$49.85--
$280.00Jan 15$52.50$55.50$54.00$52.40 07/20$40.65–$64.10$52.50--
$260.00Aug 21$15.70$18.20$16.95$7.93 07/23$8.75–$26.80$15.70--
$260.00Sep 18$21.70$25.40$23.55$15.25 07/22$14.50–$33.25$21.70--
$260.00Oct 16$26.50$31.20$28.85$23.40 07/14$19.25–$38.95$26.50--
$260.00Dec 18$37.00$41.50$39.25$40.80 07/17$28.70–$48.65$39.25--
$260.00Jan 15$40.00$44.30$42.15$23.79 06/17$32.15–$51.45$40.00--
$290.00Aug 21$30.70$34.10$32.40$19.20 07/23$18.05–$46.95$30.70--
$290.00Sep 18$37.90$41.90$39.90$37.61 07/20$25.10–$52.95$37.90--
$290.00Oct 16$43.20$47.80$45.50$35.40 07/09$30.65–$58.15$43.20--
$290.00Dec 18$53.60$58.40$56.00$49.76 07/21$41.85–$67.70$53.60--
$290.00Jan 15$58.50$61.50$60.00$58.45 07/17$45.30–$70.70$58.50--
$250.00Aug 21$11.30$14.80$13.05$7.50 07/24$7.10–$21.05$11.30--
$250.00Sep 18$16.70$21.10$18.90$8.50 06/26$11.95–$27.70$16.70--
$250.00Oct 16$22.00$26.40$24.20$20.70 07/15$16.25–$33.30$22.00--
$250.00Dec 18$32.00$36.60$34.30$22.60 07/02$25.10–$42.75$32.00--
$250.00Jan 15$35.00$39.20$37.10$29.11 07/06$28.25–$45.65$35.00--
$300.00Aug 21$38.00$40.60$39.30$26.80 07/24$22.40–$55.05$38.00--
$300.00Sep 18$44.00$48.00$46.00$44.20 07/17$29.50–$60.25$44.20--
$300.00Oct 16$49.50$53.80$51.65$44.76 07/21$35.40–$65.20$49.50--
$300.00Dec 18$60.00$64.70$62.35$35.18 06/30$47.05–$74.65$60.00--
$300.00Jan 15$65.00$67.70$66.35$65.80 07/17$50.65–$77.55$65.80--
$240.00Aug 21$8.30$11.60$9.95$11.50 07/20$5.35–$16.55$9.95--
$240.00Sep 18$13.30$17.30$15.30$9.94 07/06$9.45–$23.35$13.30--
$240.00Dec 18$27.50$32.00$29.75$24.00 07/13$21.65–$37.70$27.50--
$240.00Jan 15$31.50$34.40$32.95$25.50 07/06$24.65–$40.15$31.50--
$310.00Aug 21$45.10$47.80$46.45$29.50 07/24$27.10–$63.50$45.10--
$310.00Sep 18$50.70$55.00$52.85$42.90 07/15$33.90–$68.25$50.70--
$310.00Oct 16$56.00$60.60$58.30$42.20 07/24$40.25–$72.70$56.00--
$310.00Dec 18$66.60$71.20$68.90$39.28 06/30$52.35–$81.85$66.60--
$310.00Jan 15$70.00$74.30$72.15$70.30 07/20$55.40–$84.75$70.30--
$230.00Aug 21$5.30$8.60$6.95$4.00 07/23$3.55–$12.70$5.30348
$230.00Sep 18$11.50$13.80$12.65$11.17 07/16$7.60–$18.55$11.50--
$230.00Oct 16$14.50$18.70$16.60$18.33 07/08$11.20–$23.55$16.60--
$230.00Dec 18$23.50$27.90$25.70$21.50 07/13$18.70–$32.70$23.50--
$230.00Jan 15$26.00$30.00$28.00$28.10 07/07$21.35–$35.35$28.00--
$320.00Aug 21$52.50$55.60$54.05$33.30 07/24$32.55–$71.50$52.50--
$320.00Oct 16$63.50$67.40$65.45$47.10 07/24$45.80–$80.40$63.50--
$320.00Dec 18$73.50$78.00$75.75$74.90 07/17$57.35–$89.15$74.90--
$320.00Jan 15$76.50$81.30$78.90$77.30 07/20$60.90–$91.85$77.30--
$220.00Aug 21$4.00$7.00$5.50$3.82 07/06$2.93–$9.15$4.00--
$220.00Sep 18$8.50$11.00$9.75$7.01 07/23$6.15–$14.60$8.50--
$220.00Oct 16$11.00$15.60$13.30$12.30 06/09$9.15–$19.25$12.30--
$220.00Jan 15$22.00$25.90$23.95$19.81 07/06$18.30–$30.55$22.00--
$330.00Aug 21$60.90$63.00$61.95$37.00 07/23$38.25–$81.00$60.90--
$330.00Oct 16$70.50$74.90$72.70$52.80 07/24$51.40–$88.65$70.50--
$330.00Dec 18$80.50$85.00$82.75$81.60 07/17$63.75–$96.80$81.60--
$330.00Jan 15$83.80$88.40$86.10$49.40 06/22$67.25–$99.70$83.80--
$210.00Aug 21$2.15$5.30$3.72$5.10 07/20$2.53–$6.75$3.72--
$210.00Sep 18$6.20$9.50$7.85$4.60 07/23$4.60–$11.10$6.20--
$210.00Oct 16$8.50$12.90$10.70$12.49 07/08$7.35–$15.80$10.70--
$210.00Dec 18$17.60$20.20$18.90$15.73 06/05$13.45–$23.75$17.60--
$210.00Jan 15$18.50$21.90$20.20$16.83 07/24$15.55–$26.45$18.50--
$340.00Aug 21$69.50$72.30$70.90$50.50 07/06$44.40–$90.45$69.50--
$340.00Oct 16$79.30$82.40$80.85$58.50 07/24$57.50–$97.15$79.30--
$340.00Dec 18$87.60$92.10$89.85$74.95 07/02$69.65–$104.70$87.60--
$340.00Jan 15$91.00$95.60$93.30$92.60 07/17$73.35–$107.35$92.60--
$200.00Sep 18$4.20$8.00$6.10$3.60 07/23$3.65–$8.55$4.20--
$200.00Oct 16$6.30$10.70$8.50$9.00 05/29$5.75–$12.45$8.50--
$200.00Dec 18$13.50$17.70$15.60$14.35 06/02$11.25–$19.85$14.35--
$200.00Jan 15$15.00$19.00$17.00$14.30 07/24$13.25–$21.90$15.00--
$350.00Aug 21$78.50$81.00$79.75$73.25 07/20$50.20–$99.80$78.50--
$350.00Sep 18$83.00$86.00$84.50$83.98 07/17$57.65–$102.60$83.98--
$350.00Oct 16$86.00$90.20$88.10$87.45 07/17$63.90–$105.80$87.45--
$350.00Dec 18$95.50$99.80$97.65$59.30 06/26$75.80–$112.75$95.50--
$350.00Jan 15$99.00$102.70$100.85$100.00 07/17$79.80–$115.65$100.00--
$195.00Sep 18$3.00$7.00$5.00$3.80 07/02$3.25–$7.40$3.80--
$190.00Oct 16$4.50$8.90$6.70$6.48 07/16$4.85–$9.55$6.48--
$190.00Dec 18$10.30$15.00$12.65$11.09 06/05$9.30–$16.30$11.09--
$190.00Jan 15$12.00$16.00$14.00$11.73 06/04$11.00–$18.55$12.00--
$360.00Aug 21$87.40$89.70$88.55$81.75 07/20$57.25–$109.45$87.40--
$360.00Sep 18$89.80$94.40$92.10$92.16 07/17$64.50–$111.70$92.10--
$360.00Oct 16$95.00$98.30$96.65$95.40 07/17$70.50–$114.45$95.40--
$360.00Dec 18$103.00$107.50$105.25$82.65 07/06$82.55–$120.95$103.00--
$360.00Jan 15$107.10$110.40$108.75$105.00 07/20$86.25–$123.50$107.10--
$185.00Aug 21$0.05$5.00$2.53$0.95 07/23$1.90–$3.00$0.95--
$185.00Jan 15$10.50$14.70$12.60$10.10 07/14$9.85–$16.70$10.50--
$370.00Aug 21$95.60$99.40$97.50$71.80 07/06$64.95–$118.80$95.60--
$370.00Dec 18$111.00$115.40$113.20$78.80 06/29$89.15–$129.50$111.00--
$370.00Jan 15$114.30$118.20$116.25$75.60 06/17$92.70–$131.85$114.30--
$380.00Aug 21$105.90$108.80$107.35$76.20 07/14$72.60–$128.50$105.90--
$380.00Oct 16$111.00$115.40$113.20$93.48 06/02$84.85–$132.00$111.00--
$380.00Dec 18$119.00$123.50$121.25$89.40 07/02$96.30–$138.05$119.00--
$380.00Jan 15$122.70$126.50$124.60$90.50 06/29$99.60–$140.35$122.70--
$390.00Aug 21$115.60$118.40$117.00$55.90 06/23$80.80–$138.10$115.60--
$400.00Aug 21$125.10$128.10$126.60$92.30 07/22$89.25–$148.00$125.10--

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 124
Total Puts 141
Put/Call Ratio 1.14
Net Difference -17

Prior's Put/Call Breakdown

Total Calls 248
Total Puts 77
Put/Call Ratio 0.31
Net Difference 171

Prior 7-Day Put/Call Summary

Total Calls 248
Total Puts 77
Average Put/Call Ratio 0.31
Ratio Trend Rising

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