Tour v482
AEIS
ADVANCED ENERGY INDS
$297.59 +2.79%
(7/31 18:00) ◀
|
Monday, August 3, 2026 (2:05pm)
January 2026
|
▶ (8/3 18:00)
◀ 8/3 14:05 ▶

Option Volume

Detail
ℹ
Current (08/03 2:05pm) 1,251
Calls: 171 (14%)
Puts: 1,080 (86%)
Prior (07/31) 265
Calls: 124 (47%)
Puts: 141 (53%)
Current vs Prior +372.08%
Calls: +37.90% (Calls)
Puts: +665.96% (Puts)
Prior 7-Day Total 590
Calls: 372 (63%)
Puts: 218 (37%)
Prior 7-Day Average 295
Calls: 53 (63%)
Puts: 31 (37%)
Current vs Prior 7-Day Avg +324.07%
Calls: +221.77%
Puts: +3367.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 2:05pm) $1.13M
Calls: $560.1K (50%)
Puts: $567.5K (50%)
Prior (07/31) $938.4K
Calls: $688.8K (73%)
Puts: $249.5K (27%)
Current vs Prior +20.17%
Calls: -18.69%
Puts: +127.43%
Prior 7-Day Total $2.57M
Calls: $2.18M (85%)
Puts: $389.3K (15%)
Prior 7-Day Average $1.28M
Calls: $311.3K (85%)
Puts: $55.6K (15%)
Current vs Prior 7-Day Avg -12.18%
Calls: +79.94%
Puts: +920.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:05pm) 6.32
Prior (07/31) 1.14
Current vs Prior +455.43%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +772.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 2:05pm) 10,182
Calls: 4,980 (49%)
Puts: 5,202 (51%)
Prior (07/31) 9,881
Calls: 4,861 (49%)
Puts: 5,020 (51%)
Current vs Prior +3.05%
Prior 7-Day Total 17,530
Calls: 8,978 (51%)
Puts: 8,552 (49%)
Prior 7-Day Average 8,765
Calls: 4,489 (51%)
Puts: 4,276 (49%)
Current vs Prior 7-Day Avg +16.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.05% | 23.57%
Prior 15.26% | 21.90%
Current vs Prior +18.24% | +7.61%
Prior 7-Day Avg 16.82% | 22.92%
Current vs 7-Day Avg +7.31% | +2.86%
Prior 7-Day Eod 15.26% | 21.90%
Current vs 7-Day Eod +18.24% | +7.61%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Prior 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs Prior -44.70% | +12.24%
Prior 7-Day Avg 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs 7-Day Avg -44.70% | +12.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 372% vs prior - elevated interest. Volume explosion - 324% above 7-day average (1,251 vs avg 295). Extreme bearish P/C ratio of 6.32 - heavy put buying. P/C ratio rising 455% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 11 of results (avg 7.3%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2127.5029.20$28.356.0%100.59174
$240.00Aug 2160.5064.40$62.456.2%--0.8529
$250.00Aug 2152.4055.90$54.156.5%--0.8235
$270.00Aug 2138.0041.30$39.658.3%20.7164
$260.00Aug 2144.9048.80$46.858.3%--0.7761
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2149.5052.50$51.005.9%--0.7362
$320.00Aug 2135.9038.20$37.056.2%--0.6135
$300.00Aug 2124.5026.20$25.356.7%70.4785
$310.00Aug 2129.3031.80$30.558.2%--0.5470

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 2160.5064.40$62.456.2%--0.8529
$250.00Aug 2152.4055.90$54.156.5%--0.8235
$260.00Aug 2144.9048.80$46.858.3%--0.7761
$270.00Aug 2138.0041.30$39.658.3%20.7164
$280.00Aug 2131.7034.60$33.158.7%--0.6510
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2149.5052.50$51.005.9%--0.7362
$320.00Aug 2135.9038.20$37.056.2%--0.6135
$310.00Aug 2129.3031.80$30.558.2%--0.5470

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 725, top 626)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 217.509.80$8.6526.6%180.2758
$300.00Aug 2122.2024.40$23.309.4%170.5223
$350.00Aug 216.008.30$7.1532.2%110.23135
$290.00Aug 2127.5029.20$28.356.0%100.59174
$330.00Aug 2110.5012.80$11.6519.7%60.3316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 215.407.50$6.4532.6%6260.1751
$290.00Aug 2118.9021.10$20.0011.0%110.4140
$260.00Aug 218.609.90$9.2514.1%90.2339
$300.00Aug 2124.5026.20$25.356.7%70.4785
$240.00Aug 214.206.10$5.1536.9%30.14127

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 6.69, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.50$8.50$1.505.67$341.50
$330.00$340.00Aug 21$3.00$7.00$3.002.33$333.00
$320.00$330.00Aug 21$3.05$6.95$3.052.28$323.05
$310.00$320.00Aug 21$3.90$6.10$3.901.56$313.90
$300.00$310.00Aug 21$4.70$5.30$4.701.13$304.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$1.30$8.70$1.306.69$248.70
$260.00$250.00Aug 21$2.80$7.20$2.802.57$257.20
$270.00$260.00Aug 21$3.00$7.00$3.002.33$267.00
$280.00$270.00Aug 21$3.70$6.30$3.701.70$276.30
$290.00$280.00Aug 21$4.05$5.95$4.051.47$285.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.88, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$8.30$8.30$1.704.88$248.30
$250.00$260.00Aug 21$7.30$7.30$2.702.70$257.30
$260.00$270.00Aug 21$7.20$7.20$2.802.57$267.20
$270.00$280.00Aug 21$6.50$6.50$3.501.86$276.50
$290.00$300.00Aug 21$5.05$5.05$4.951.02$295.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$320.00Aug 21$13.95$13.95$6.052.31$326.05
$320.00$310.00Aug 21$6.50$6.50$3.501.86$313.50
$300.00$290.00Aug 21$5.35$5.35$4.651.15$294.65
$310.00$300.00Aug 21$5.20$5.20$4.801.08$304.80
$290.00$280.00Aug 21$4.05$4.05$5.950.68$285.95

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 16.25% of stock, avg 18.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$28.35$20.00$48.35$241.65$338.3516.25%
$300.00Aug 21$23.30$25.35$48.65$251.35$348.6516.35%
$280.00Aug 21$33.15$15.95$49.10$230.90$329.1016.50%
$310.00Aug 21$18.60$30.55$49.15$260.85$359.1516.52%
$320.00Aug 21$14.70$37.05$51.75$268.25$371.7517.39%
$270.00Aug 21$39.65$12.25$51.90$218.10$321.9017.44%
$260.00Aug 21$46.85$9.25$56.10$203.90$316.1018.85%
$340.00Aug 21$8.65$51.00$59.65$280.35$399.6520.04%
$250.00Aug 21$54.15$6.45$60.60$189.40$310.6020.36%
$240.00Aug 21$62.45$5.15$67.60$172.40$307.6022.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.51% of stock, avg 9.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$7.15$9.25$16.40$243.60$366.40
$340.00$260.00Aug 21$8.65$9.25$17.90$242.10$357.90
$350.00$270.00Aug 21$7.15$12.25$19.40$250.60$369.40
$330.00$260.00Aug 21$11.65$9.25$20.90$239.10$350.90
$340.00$270.00Aug 21$8.65$12.25$20.90$249.10$360.90
$350.00$280.00Aug 21$7.15$15.95$23.10$256.90$373.10
$330.00$270.00Aug 21$11.65$12.25$23.90$246.10$353.90
$320.00$260.00Aug 21$14.70$9.25$23.95$236.05$343.95
$340.00$280.00Aug 21$8.65$15.95$24.60$255.40$364.60
$320.00$270.00Aug 21$14.70$12.25$26.95$243.05$346.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 19.00, avg credit $7.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$9.50$0.5019.00$310.50$339.50
250/260270/280Aug 21$9.30$0.7013.29$250.70$279.30
290/300310/320Aug 21$9.25$0.7512.33$290.75$319.25
270/280290/300Aug 21$8.75$1.257.00$271.25$298.75
280/290300/310Aug 21$8.75$1.257.00$281.25$308.75
240/250260/270Aug 21$8.50$1.505.67$241.50$268.50
270/280300/310Aug 21$8.40$1.605.25$271.60$308.40
290/300320/330Aug 21$8.40$1.605.25$291.60$328.40
290/300330/340Aug 21$8.35$1.655.06$291.65$338.35
300/310320/330Aug 21$8.25$1.754.71$301.75$328.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.05$9.95199.00
$250.00$260.00$270.00Aug 21$0.10$9.9099.00
$290.00$300.00$310.00Aug 21$0.35$9.6527.57
$260.00$270.00$280.00Aug 21$0.70$9.3013.29
$300.00$310.00$320.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.20$9.8049.00
$270.00$280.00$290.00Aug 21$0.35$9.6527.57
$260.00$270.00$280.00Aug 21$0.70$9.3013.29
$280.00$290.00$300.00Aug 21$1.30$8.706.69
$300.00$310.00$320.00Aug 21$1.30$8.706.69

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 $-3.65, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$5.65$4.35
$340.00$350.001:2Aug 21-$5.65$4.35
$320.00$330.001:2Aug 21-$8.60$1.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$3.65$6.35
$250.00$240.001:2Aug 21-$3.85$6.15
$270.00$260.001:2Aug 21-$6.25$3.75
$280.00$270.001:2Aug 21-$8.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.46%, avg 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$22.200.520.8%7.46%8.27%1723
$310.00Aug 21$17.200.464.2%5.78%9.95%1173
$320.00Aug 21$13.800.397.5%4.64%12.17%245
$330.00Aug 21$10.500.3310.9%3.53%14.42%616
$340.00Aug 21$7.500.2714.2%2.52%16.77%1858
$350.00Aug 21$6.000.2317.6%2.02%19.63%11135

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 290 vol/day, 185 traded recently)

AEIS averages only 290 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 01-15 call last traded $86.10 on 07/29 (now $110.30/$113.10) — try a limit near $110.30. Also watch the $200.00 09-18 call last traded $140.00 on 07/02 (now $94.10/$96.80) — try a limit near $95.45; the $220.00 06-17 call last traded $100.00 on 07/30 (now $111.00/$114.50) — try a limit near $111.00. Most tradeable put: the $380.00 12-18 put last traded $89.40 on 07/02 (now $108.50/$112.20) — try a limit near $108.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$24.60$25.60$25.10$25.07 07/31$10.40–$46.85$25.07142
$290.00Sep 18$32.30$34.40$33.35$99.00 06/15$17.00–$55.10$33.351
$290.00Oct 16$39.00$41.30$40.15$54.00 07/14$22.90–$61.45$40.154
$290.00Dec 18$51.00$55.50$53.25--$33.95–$74.70$51.00159
$290.00Jan 15$56.50$60.00$58.25$48.15 07/30$38.20–$78.80$56.507
$280.00Aug 21$28.50$31.40$29.95$31.80 07/31$13.10–$52.95$29.959
$280.00Oct 16$42.70$47.30$45.00$37.00 07/28$25.85–$66.95$42.702
$280.00Dec 18$55.50$60.00$57.75$57.40 07/17$37.30–$79.45$57.4023
$280.00Jan 15$61.00$63.70$62.35$62.50 07/31$41.05–$84.10$62.3561
$300.00Aug 21$18.20$21.70$19.95$20.22 07/31$8.30–$41.00$19.9517
$300.00Sep 18$27.70$31.00$29.35$30.22 07/31$14.15–$49.15$29.352
$300.00Oct 16$34.50$38.10$36.30$34.56 07/31$19.90–$56.05$34.5619
$300.00Dec 18$47.00$51.10$49.05$40.20 07/28$31.00–$69.70$47.00103
$300.00Jan 15$52.50$55.90$54.20$63.15 07/15$35.05–$74.10$54.202
$270.00Aug 21$33.90$37.00$35.45$39.20 07/31$15.85–$60.45$35.4563
$270.00Oct 16$48.00$52.50$50.25--$29.50–$73.20$48.002
$270.00Dec 18$60.50$64.90$62.70$95.00 06/03$40.85–$85.10$62.7011
$270.00Jan 15$65.60$69.00$67.30$55.90 07/28$44.55–$89.55$65.60170
$310.00Aug 21$15.00$17.60$16.30$16.90 07/31$6.50–$36.15$16.30172
$310.00Sep 18$23.70$26.20$24.95$27.30 07/31$12.35–$44.10$24.954
$310.00Oct 16$30.60$33.30$31.95$46.70 07/24$17.50–$51.25$31.9512
$310.00Dec 18$43.00$47.40$45.20$63.50 07/02$28.30–$64.95$45.206
$310.00Jan 15$48.00$51.60$49.80$60.00 07/21$32.00–$69.25$49.8013
$260.00Aug 21$40.80$43.60$42.20$43.80 07/17$20.25–$67.20$42.2061
$260.00Dec 18$66.40$69.80$68.10$101.00 06/04$44.85–$91.10$68.10110
$260.00Jan 15$70.20$73.90$72.05$87.60 07/14$48.55–$95.20$72.053
$260.00Dec 17$109.00$112.50$110.75$98.50 07/30$83.00–$110.75$109.001
$320.00Aug 21$11.70$14.40$13.05$14.60 07/31$5.20–$31.25$13.0545
$320.00Sep 18$20.20$22.60$21.40$45.20 07/06$9.95–$39.30$21.401
$320.00Oct 16$26.50$30.50$28.50$42.10 07/24$15.45–$46.55$28.5030
$320.00Dec 18$39.50$43.60$41.55$52.80 07/14$25.80–$60.60$41.55180
$320.00Jan 15$44.50$48.20$46.35$62.70 07/02$29.65–$65.10$46.353
$250.00Aug 21$47.10$50.90$49.00$47.20 07/20$24.50–$75.10$47.2035
$250.00Sep 18$54.60$58.00$56.30$53.00 07/20$31.50–$81.50$54.6035
$250.00Oct 16$60.30$63.90$62.10$113.36 06/29$37.80–$86.55$62.107
$250.00Dec 18$71.70$75.00$73.35$76.00 07/31$49.00–$97.15$73.3549
$250.00Jan 15$75.50$79.10$77.30$125.00 06/12$52.55–$101.25$77.301
$330.00Aug 21$9.00$11.70$10.35$11.70 07/31$4.18–$27.20$10.3514
$330.00Sep 18$17.20$19.40$18.30$18.00 07/27$8.30–$35.35$18.0021
$330.00Oct 16$23.00$27.00$25.00$19.86 07/28$13.70–$42.40$23.0035
$330.00Dec 18$36.00$40.30$38.15$52.84 07/15$23.40–$56.55$38.1522
$330.00Jan 15$41.10$45.30$43.20$45.20 07/08$27.45–$61.05$43.206
$240.00Aug 21$55.50$58.70$57.10$51.80 07/17$29.85–$83.45$55.5029
$240.00Oct 16$66.70$70.20$68.45$75.10 07/31$42.65–$93.40$68.4537
$240.00Dec 18$77.50$81.40$79.45$165.91 06/22$53.70–$103.60$79.455
$340.00Aug 21$6.70$9.50$8.10$9.41 07/31$3.30–$23.95$8.1053
$340.00Sep 18$14.20$17.50$15.85$15.50 07/31$7.15–$31.25$15.50--
$340.00Oct 16$20.50$24.20$22.35$33.50 07/24$11.90–$38.45$22.3528
$340.00Dec 18$33.00$37.50$35.25$49.17 07/15$21.50–$52.60$35.2514
$340.00Jan 15$38.70$41.70$40.20$41.20 07/20$24.95–$57.10$40.204
$230.00Dec 18$83.30$87.70$85.50$139.30 06/26$58.55–$110.50$85.506
$350.00Aug 21$6.00$7.50$6.75$7.55 07/31$2.53–$20.70$6.75132
$350.00Sep 18$11.80$15.30$13.55$13.68 07/31$6.40–$28.15$13.5525
$350.00Oct 16$17.50$21.60$19.55$31.30 07/24$10.20–$35.00$19.5515
$350.00Dec 18$30.50$34.60$32.55$65.50 07/02$19.50–$49.00$32.5523
$350.00Jan 15$35.80$39.30$37.55$41.55 07/08$23.20–$53.85$37.552
$220.00Aug 21$71.90$75.80$73.85$83.62 07/13$42.60–$101.40$73.851
$220.00Oct 16$80.40$84.90$82.65$154.00 06/23$53.70–$108.80$82.652
$220.00Dec 18$90.00$94.40$92.20$160.30 06/23$64.30–$117.30$92.2020
$220.00Jun 17$111.00$114.50$112.75$100.00 07/30$83.25–$112.75$111.001
$360.00Aug 21$3.40$6.10$4.75$5.80 07/31$3.30–$17.35$4.7510
$360.00Sep 18$10.80$12.50$11.65$11.45 07/31$5.45–$25.20$11.4528
$360.00Oct 16$15.00$19.30$17.15$14.40 07/28$9.25–$31.50$15.0035
$360.00Dec 18$28.50$31.40$29.95$26.63 07/28$17.90–$45.25$28.507
$360.00Jan 15$32.30$35.80$34.05$34.98 07/27$21.60–$50.10$34.052
$210.00Oct 16$88.30$92.40$90.35$114.42 07/09$60.25–$117.25$90.354
$210.00Dec 18$97.00$101.00$99.00$84.00 07/30$69.60–$124.75$97.0066
$370.00Aug 21$2.55$6.40$4.47$5.03 07/27$2.38–$15.75$4.4733
$370.00Sep 18$7.60$11.30$9.45$20.56 07/22$4.45–$22.45$9.452
$370.00Oct 16$13.00$17.30$15.15$24.60 07/24$8.10–$28.40$15.1517
$370.00Dec 18$25.00$29.40$27.20$34.00 07/21$16.30–$42.40$27.206
$370.00Jan 15$29.80$34.00$31.90$32.53 07/27$19.80–$47.30$31.907
$200.00Aug 21$90.10$94.20$92.15$63.10 07/29$57.70–$119.90$90.1051
$200.00Sep 18$94.10$96.80$95.45$140.00 07/02$62.25–$122.90$95.451
$200.00Oct 16$96.50$100.50$98.50$112.00 07/24$66.85–$125.95$98.501
$200.00Dec 18$104.20$108.00$106.10$104.00 07/27$75.40–$132.30$104.206
$200.00Jan 15$106.50$110.30$108.40--$78.40–$134.95$106.501
$380.00Aug 21$2.55$5.50$4.03$8.50 07/24$2.30–$13.20$4.039
$380.00Sep 18$7.10$9.20$8.15$8.90 07/31$4.05–$19.45$8.1514
$380.00Oct 16$12.30$13.90$13.10$22.80 07/24$6.80–$25.85$13.1016
$380.00Dec 18$23.00$27.30$25.15$26.76 07/20$14.90–$39.45$25.15110
$380.00Jan 15$27.30$31.50$29.40$62.90 06/26$17.95–$44.05$29.4011
$195.00Aug 21$95.00$98.90$96.95$69.50 07/29$61.80–$124.85$95.001
$195.00Sep 18$98.20$101.50$99.85$73.60 07/29$65.90–$127.40$98.201
$195.00Oct 16$100.30$104.80$102.55--$70.50–$130.10$100.302
$195.00Dec 18$107.90$112.00$109.95--$78.75–$136.25$107.902
$195.00Jan 15$110.30$113.10$111.70$86.10 07/29$81.50–$138.55$110.302
$190.00Sep 18$102.00$106.20$104.10$184.50 06/23$69.75–$131.85$104.101
$190.00Dec 18$111.70$115.50$113.60--$82.20–$140.30$111.706
$390.00Aug 21$1.70$4.00$2.85$2.60 07/31$2.45–$11.35$2.604
$390.00Sep 18$6.10$8.10$7.10$17.00 07/09$3.13–$17.40$7.101
$390.00Oct 16$10.80$12.50$11.65$12.93 07/31$5.95–$23.80$11.6576
$390.00Dec 18$21.00$25.20$23.10$36.50 06/05$13.50–$36.80$23.1055
$390.00Jan 15$26.10$28.40$27.25$31.10 07/08$16.70–$41.40$27.254
$185.00Oct 16$109.00$113.10$111.05--$77.45–$138.70$109.002
$185.00Dec 18$115.60$119.50$117.55--$85.30–$144.30$115.605
$180.00Dec 18$119.70$123.50$121.60$134.20 07/27$88.70–$148.60$121.609
$400.00Aug 21$0.20$3.70$1.95$8.40 07/23$1.95–$9.95$1.95235
$400.00Sep 18$4.10$7.40$5.75$5.70 07/31$2.95–$15.45$5.704
$400.00Oct 16$8.50$12.10$10.30$7.36 07/30$5.25–$21.55$8.5063
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$22.40$25.30$23.85$21.60 07/31$18.05–$46.95$22.4033
$290.00Sep 18$30.40$33.10$31.75$37.61 07/20$25.10–$52.95$31.753
$290.00Oct 16$35.70$39.10$37.40$35.40 07/09$30.65–$58.15$35.7024
$290.00Dec 18$47.00$51.00$49.00$49.76 07/21$41.85–$67.70$49.0027
$290.00Jan 15$50.70$53.80$52.25$61.97 07/29$45.30–$70.70$52.258
$290.00Jun 17$67.00$71.00$69.00$69.25 07/31$69.00–$84.25$69.00--
$280.00Aug 21$17.50$20.00$18.75$16.90 07/31$14.40–$39.60$17.5019
$280.00Sep 18$25.50$28.10$26.80$24.70 07/31$20.90–$46.05$25.502
$280.00Oct 16$30.50$35.00$32.75$30.80 07/09$26.65–$51.50$30.8013
$280.00Dec 18$41.50$45.10$43.30$49.85 07/20$37.35–$60.65$43.3031
$280.00Jan 15$45.00$48.30$46.65$50.40 07/27$40.65–$64.10$46.657
$280.00Jun 17$61.00$65.50$63.25$75.75 07/29$63.25–$77.75$63.25--
$300.00Aug 21$27.40$30.60$29.00$26.70 07/31$22.40–$55.05$27.4086
$300.00Sep 18$35.90$38.60$37.25$44.20 07/17$29.50–$60.25$37.255
$300.00Oct 16$41.90$45.50$43.70$44.76 07/21$35.40–$65.20$43.70185
$300.00Dec 18$52.50$56.70$54.60$35.18 06/30$47.05–$74.65$52.50222
$300.00Jan 15$56.30$59.80$58.05$65.80 07/17$50.65–$77.55$58.054
$270.00Aug 21$12.70$16.00$14.35$12.50 07/31$11.35–$33.05$12.7010
$270.00Sep 18$20.70$23.40$22.05$21.90 07/31$17.50–$39.25$21.901
$270.00Oct 16$25.60$30.10$27.85$44.00 07/29$22.70–$45.00$27.8542
$270.00Dec 18$36.50$39.90$38.20$45.90 07/17$33.00–$54.65$38.2064
$270.00Jan 15$40.30$43.10$41.70$27.73 07/01$36.20–$57.30$40.307
$270.00Jun 17$55.50$59.50$57.50$65.27 07/28$57.50–$71.00$57.501
$310.00Aug 21$34.20$36.80$35.50$33.60 07/31$27.10–$63.50$34.2030
$310.00Sep 18$41.40$44.90$43.15$42.90 07/15$33.90–$68.25$42.901
$310.00Oct 16$47.80$50.80$49.30$42.20 07/24$40.25–$72.70$47.809
$310.00Dec 18$58.50$63.00$60.75$71.65 07/28$52.35–$81.85$60.752
$310.00Jan 15$62.50$66.20$64.35$68.20 07/27$55.40–$84.75$64.3515
$260.00Aug 21$10.00$12.40$11.20$11.10 07/31$8.75–$26.80$11.1034
$260.00Sep 18$16.60$19.40$18.00$18.60 07/31$14.50–$33.25$18.003
$260.00Oct 16$21.90$24.90$23.40$23.40 07/14$19.25–$38.95$23.4013
$260.00Dec 18$32.10$35.10$33.60$40.80 07/17$28.70–$48.65$33.60101
$260.00Jan 15$35.00$38.40$36.70$44.80 07/28$32.15–$51.45$36.7013
$260.00Jun 17$50.50$55.00$52.75$59.42 07/29$52.75–$65.25$52.751
$260.00Dec 17$63.50$68.00$65.75$66.50 07/31$65.75–$76.50$65.751
$320.00Aug 21$41.00$43.50$42.25$33.30 07/24$32.55–$71.50$41.0035
$320.00Oct 16$54.00$58.00$56.00$47.10 07/24$45.80–$80.40$54.0018
$320.00Dec 18$65.00$69.50$67.25$74.90 07/17$57.35–$89.15$67.25105
$320.00Jan 15$68.80$72.80$70.80$77.30 07/20$60.90–$91.85$70.802
$250.00Aug 21$6.30$9.70$8.00$7.14 07/31$7.10–$21.05$7.1444
$250.00Sep 18$12.50$15.90$14.20$8.50 06/26$11.95–$27.70$12.502
$250.00Oct 16$17.50$21.00$19.25$20.70 07/15$16.25–$33.30$19.2516
$250.00Dec 18$27.50$31.30$29.40$22.60 07/02$25.10–$42.75$27.5021
$250.00Jan 15$30.50$34.40$32.45$29.11 07/06$28.25–$45.65$30.5032
$330.00Aug 21$47.80$51.60$49.70$37.00 07/23$38.25–$81.00$47.805
$330.00Oct 16$60.50$64.90$62.70$52.80 07/24$51.40–$88.65$60.5014
$330.00Dec 18$71.50$75.70$73.60$81.60 07/17$63.75–$96.80$73.606
$330.00Jan 15$75.20$78.70$76.95$49.40 06/22$67.25–$99.70$75.202
$240.00Aug 21$4.00$7.10$5.55$6.20 07/31$5.35–$16.55$5.55127
$240.00Sep 18$9.60$13.40$11.50$9.94 07/06$9.45–$23.35$9.941
$240.00Oct 16$14.00$17.60$15.80--$13.65–$28.05$14.0078
$240.00Dec 18$23.20$26.70$24.95$24.00 07/13$21.65–$37.70$24.00151
$240.00Jan 15$25.90$29.50$27.70$40.47 07/29$24.65–$40.15$27.7021
$340.00Aug 21$56.40$59.50$57.95$90.90 07/29$44.40–$90.45$57.9562
$340.00Oct 16$67.50$71.80$69.65$99.60 07/29$57.50–$97.15$69.655
$340.00Dec 18$78.50$82.50$80.50$74.95 07/02$69.65–$104.70$78.5010
$340.00Jan 15$82.20$86.40$84.30$92.60 07/17$73.35–$107.35$84.302
$230.00Aug 21$3.00$6.10$4.55$4.40 07/31$3.55–$12.70$4.40345
$230.00Sep 18$7.30$11.30$9.30$16.53 07/29$7.60–$18.55$9.3015
$230.00Oct 16$11.40$14.60$13.00$18.33 07/08$11.20–$23.55$13.0028
$230.00Dec 18$19.70$24.40$22.05$21.50 07/13$18.70–$32.70$21.50162
$230.00Jan 15$22.00$26.50$24.25$28.10 07/07$21.35–$35.35$24.2555
$350.00Aug 21$64.10$67.60$65.85$73.25 07/20$50.20–$99.80$65.855
$350.00Sep 18$69.80$74.20$72.00$101.50 07/29$57.65–$102.60$72.009
$350.00Oct 16$75.00$79.10$77.05$87.45 07/17$63.90–$105.80$77.054
$350.00Dec 18$86.00$89.90$87.95$90.30 07/27$75.80–$112.75$87.9511
$350.00Jan 15$89.20$93.10$91.15$100.00 07/17$79.80–$115.65$91.159
$220.00Aug 21$1.15$4.80$2.97$9.60 07/29$2.93–$9.15$2.9718
$220.00Sep 18$5.50$8.80$7.15$9.68 07/30$6.15–$14.60$7.1518
$220.00Oct 16$8.50$13.00$10.75$12.30 06/09$9.15–$19.25$10.751
$220.00Dec 18$16.50$20.50$18.50--$15.85–$28.20$16.5013
$220.00Jan 15$18.60$22.60$20.60$22.40 07/27$18.30–$30.55$20.6032
$360.00Aug 21$73.50$76.40$74.95$112.10 07/29$57.25–$109.45$74.958
$360.00Sep 18$78.00$81.80$79.90$92.16 07/17$64.50–$111.70$79.903
$360.00Oct 16$83.00$87.10$85.05$117.00 07/29$70.50–$114.45$85.059
$360.00Dec 18$93.00$97.20$95.10$82.65 07/06$82.55–$120.95$93.001
$360.00Jan 15$96.50$100.20$98.35$118.50 07/29$86.25–$123.50$98.354
$210.00Aug 21$0.70$4.50$2.60$7.80 07/29$2.53–$6.75$2.60110
$210.00Sep 18$3.20$7.00$5.10$4.60 07/23$4.60–$11.10$4.605
$210.00Oct 16$6.30$10.50$8.40$12.49 07/08$7.35–$15.80$8.4054
$210.00Dec 18$13.60$17.50$15.55$15.73 06/05$13.45–$23.75$15.5542
$210.00Jan 15$15.50$19.40$17.45$16.83 07/24$15.55–$26.45$16.8310
$370.00Aug 21$81.90$85.10$83.50$85.57 07/27$64.95–$118.80$83.503
$370.00Oct 16$90.50$95.00$92.75--$77.50–$123.35$90.503
$370.00Dec 18$100.50$104.90$102.70$78.80 06/29$89.15–$129.50$100.505
$370.00Jan 15$104.00$108.00$106.00$75.60 06/17$92.70–$131.85$104.00994
$200.00Aug 21$1.00$4.30$2.65$4.80 07/29$2.30–$4.70$2.651
$200.00Sep 18$2.60$5.80$4.20$4.00 07/31$3.65–$8.55$4.005
$200.00Oct 16$4.50$8.50$6.50--$5.75–$12.45$4.502
$200.00Dec 18$11.00$15.00$13.00--$11.25–$19.85$11.004
$200.00Jan 15$12.50$16.70$14.60$14.30 07/24$13.25–$21.90$14.3017
$380.00Aug 21$90.80$94.00$92.40$94.62 07/27$72.60–$128.50$92.407
$380.00Oct 16$99.00$102.30$100.65--$84.85–$132.00$99.003
$380.00Dec 18$108.50$112.20$110.35$89.40 07/02$96.30–$138.05$108.501
$380.00Jan 15$111.60$115.80$113.70$90.50 06/29$99.60–$140.35$111.60994
$195.00Sep 18$1.45$5.30$3.38$3.80 07/02$3.25–$7.40$3.381
$195.00Dec 18$9.80$14.00$11.90--$10.25–$18.15$9.802
$190.00Aug 21$1.10$1.50$1.30$1.10 07/31$1.30–$3.48$1.10--
$190.00Oct 16$2.95$7.20$5.08$6.48 07/16$4.85–$9.55$5.082
$190.00Dec 18$8.60$13.00$10.80$11.09 06/05$9.30–$16.30$10.8020

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 171
Total Puts 1,080
Put/Call Ratio 6.32
Net Difference -909

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 372
Total Puts 218
Average Put/Call Ratio 0.72
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