Tour v533
AEIS
ADVANCED ENERGY INDS
$217.97 -1.84%
(10/30 18:00) ◀
|
Monday, November 2, 2026 (2:05pm)
January 2026
|
▶ (11/2 18:00)
◀ 11/2 14:07 ▶

Option Volume

Detail
ℹ
Current (11/02 2:05pm) 809
Calls: 757 (94%)
Puts: 52 (6%)
Prior (10/30) 280
Calls: 205 (73%)
Puts: 75 (27%)
Current vs Prior +188.93%
Calls: +269.27% (Calls)
Puts: -30.67% (Puts)
Prior 7-Day Total 2,121
Calls: 748 (35%)
Puts: 1,373 (65%)
Prior 7-Day Average 530
Calls: 106 (35%)
Puts: 196 (65%)
Current vs Prior 7-Day Avg +52.57%
Calls: +608.42%
Puts: -73.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 2:05pm) $971.6K
Calls: $897.8K (92%)
Puts: $73.7K (8%)
Prior (10/30) $866.8K
Calls: $589.5K (68%)
Puts: $277.3K (32%)
Current vs Prior +12.08%
Calls: +52.30%
Puts: -73.41%
Prior 7-Day Total $4.56M
Calls: $3.33M (73%)
Puts: $1.23M (27%)
Prior 7-Day Average $1.14M
Calls: $475.5K (73%)
Puts: $176.3K (27%)
Current vs Prior 7-Day Avg -14.82%
Calls: +88.82%
Puts: -58.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 2:05pm) 0.07
Prior (10/30) 0.37
Current vs Prior -81.22%
Prior 7-Day Average 1.70
Current vs Prior 7-Day Avg -95.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 2:05pm) 13,074
Calls: 7,318 (56%)
Puts: 5,756 (44%)
Prior (10/30) 12,762
Calls: 7,057 (55%)
Puts: 5,705 (45%)
Current vs Prior +2.44%
Prior 7-Day Total 40,474
Calls: 21,015 (52%)
Puts: 19,459 (48%)
Prior 7-Day Average 10,118
Calls: 5,253 (52%)
Puts: 4,864 (48%)
Current vs Prior 7-Day Avg +29.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.78% | 22.98%
Prior 18.05% | 23.57%
Current vs Prior -1.48% | -2.49%
Prior 7-Day Avg 17.45% | 23.11%
Current vs 7-Day Avg +1.86% | -0.56%
Prior 7-Day Eod 18.04% | 23.57%
Current vs 7-Day Eod -1.48% | -2.49%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.05% | 9.21%
Calls: 8.90% | 8.82%
Puts: 9.20% | 9.61%
Prior 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs Prior +42.30% | +32.14%
Prior 7-Day Avg 9.05% | 6.66%
Calls: 7.80% | 6.15%
Puts: 10.29% | 7.17%
Current vs 7-Day Avg +0.00% | +38.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($897.8K) vs puts ($73.7K). Unusually high activity with volume up 189% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (757 calls vs 52 puts). P/C ratio dropping 81% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 8.1%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2040.9044.10$42.507.5%--0.8660
$220.00Nov 2015.2016.40$15.807.6%40.5273
$200.00Nov 2026.2028.30$27.257.7%30.7133
$210.00Nov 2020.4022.30$21.358.9%--0.6127
$190.00Nov 2033.2036.30$34.758.9%--0.7913
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2044.3047.20$45.756.3%--0.78187
$230.00Nov 2022.4024.20$23.307.7%--0.5773
$250.00Nov 2035.7038.90$37.308.6%--0.7245
$220.00Nov 2016.6018.20$17.409.2%--0.4887

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 0.69, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2040.9044.10$42.507.5%--0.8660
$190.00Nov 2033.2036.30$34.758.9%--0.7913
$200.00Nov 2026.2028.30$27.257.7%30.7133
$210.00Nov 2020.4022.30$21.358.9%--0.6127
$220.00Nov 2015.2016.40$15.807.6%40.5273
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2044.3047.20$45.756.3%--0.78187
$250.00Nov 2035.7038.90$37.308.6%--0.7245
$240.00Nov 2028.1031.20$29.6510.5%10.6577
$230.00Nov 2022.4024.20$23.307.7%--0.5773

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 699, top 660)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2011.5013.00$12.2512.2%6600.43240
$240.00Nov 208.209.70$8.9516.8%100.3566
$220.00Nov 2015.2016.40$15.807.6%40.5273
$250.00Nov 205.907.10$6.5018.5%40.2747
$200.00Nov 2026.2028.30$27.257.7%30.7133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 201.303.50$2.4091.7%100.11--
$180.00Nov 202.503.90$3.2043.7%20.1412
$190.00Nov 205.206.30$5.7519.1%20.21--
$200.00Nov 208.009.20$8.6014.0%20.29100
$210.00Nov 2011.7013.40$12.5513.5%10.39265

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. 14 found (best R:R 1.82, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Nov 20$3.55$6.45$3.5552%1.82$223.55
$200.00$210.00Nov 20$5.90$4.10$5.9071%0.69$205.90
$240.00$250.00Nov 20$2.45$7.55$2.4535%3.08$242.45
$230.00$240.00Nov 20$3.30$6.70$3.3043%2.03$233.30
$250.00$260.00Nov 20$1.90$8.10$1.9027%4.26$251.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Nov 20$1.45$3.55$1.4529%2.45$198.55
$240.00$230.00Nov 20$6.35$3.65$6.3565%0.57$233.65
$180.00$175.00Nov 20$0.80$4.20$0.8014%5.25$179.20
$195.00$190.00Nov 20$1.40$3.60$1.4025%2.57$193.60
$220.00$210.00Nov 20$4.85$5.15$4.8548%1.06$215.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.34, avg 0.40)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Nov 20$1.90$1.90$8.1073%0.23$251.90
$230.00$240.00Nov 20$3.30$3.30$6.7057%0.49$233.30
$240.00$250.00Nov 20$2.45$2.45$7.5565%0.32$242.45
$220.00$230.00Nov 20$3.55$3.55$6.4548%0.55$223.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$180.00Nov 20$2.55$2.55$7.4579%0.34$187.45
$210.00$200.00Nov 20$3.95$3.95$6.0562%0.65$206.05
$195.00$190.00Nov 20$1.40$1.40$3.6075%0.39$193.60
$180.00$175.00Nov 20$0.80$0.80$4.2086%0.19$179.20
$200.00$195.00Nov 20$1.45$1.45$3.5571%0.41$198.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 15.23% of stock, avg 15.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Nov 20$15.80$17.40$33.20$186.80$253.2015.23%
$210.00Nov 20$21.35$12.55$33.90$176.10$243.9015.55%
$230.00Nov 20$12.25$23.30$35.55$194.45$265.5516.31%
$200.00Nov 20$27.25$8.60$35.85$164.15$235.8516.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 4.75% of stock, avg 8.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Nov 20$4.60$5.75$10.35$179.65$270.35
$260.00$195.00Nov 20$4.60$7.15$11.75$183.25$271.75
$250.00$190.00Nov 20$6.50$5.75$12.25$177.75$262.25
$250.00$195.00Nov 20$6.50$7.15$13.65$181.35$263.65
$260.00$200.00Nov 20$4.60$8.60$13.20$186.80$273.20
$250.00$200.00Nov 20$6.50$8.60$15.10$184.90$265.10
$240.00$190.00Nov 20$8.95$5.75$14.70$175.30$254.70
$240.00$195.00Nov 20$8.95$7.15$16.10$178.90$256.10
$240.00$200.00Nov 20$8.95$8.60$17.55$182.45$257.55
$260.00$210.00Nov 20$4.60$12.55$17.15$192.85$277.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.80, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/190250/260Nov 20$4.45$5.5551%0.80$185.55$254.45
180/190240/250Nov 20$5.00$5.0044%1.00$185.00$245.00
175/180250/260Nov 20$2.70$7.3059%0.37$177.30$252.70
175/180240/250Nov 20$3.25$6.7552%0.48$176.75$243.25
190/195250/260Nov 20$3.30$6.7047%0.49$191.70$253.30
190/195240/250Nov 20$3.85$6.1540%0.63$191.15$243.85
195/200250/260Nov 20$3.35$6.6543%0.50$196.65$253.35
195/200240/250Nov 20$3.90$6.1036%0.64$196.10$243.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$0.25$9.7517%39.00
$200.00$210.00$220.00Nov 20$0.35$9.6519%27.57
$180.00$190.00$200.00Nov 20$0.25$9.7516%39.00
$240.00$250.00$260.00Nov 20$0.55$9.4514%17.18
$230.00$240.00$250.00Nov 20$0.85$9.1516%10.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$0.45$9.5517%21.22
$200.00$210.00$220.00Nov 20$0.90$9.1019%10.11
$210.00$220.00$230.00Nov 20$1.05$8.9518%8.52
$240.00$250.00$260.00Nov 20$0.80$9.2013%11.50
$230.00$240.00$250.00Nov 20$1.30$8.7016%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. 9 found (best net $-0.65, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 20-$2.70$7.30
$240.00$250.001:2Nov 20-$4.05$5.95
$230.00$240.001:2Nov 20-$5.65$4.35
$220.00$230.001:2Nov 20-$8.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Nov 20-$0.65$9.35
$180.00$175.001:2Nov 20-$1.60$3.40
$210.00$200.001:2Nov 20-$4.65$5.35
$195.00$190.001:2Nov 20-$4.35$0.65
$220.00$210.001:2Nov 20-$7.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.28%, avg 4.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$11.500.435.5%5.28%10.80%660240
$220.00Nov 20$15.200.520.9%6.97%7.90%473
$240.00Nov 20$8.200.3510.1%3.76%13.87%1066
$250.00Nov 20$5.900.2714.7%2.71%17.40%447
$260.00Nov 20$4.000.2119.3%1.84%21.12%--20

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, 147 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 04-16 call last traded $122.90 on 10/12 (now $67.60/$71.00) — try a limit near $69.30. Also watch the $170.00 12-17 call last traded $88.50 on 10/27 (now $84.00/$89.00) — try a limit near $86.50; the $210.00 12-17 call last traded $98.50 on 09/16 (now $65.00/$69.00) — try a limit near $67.00. Most tradeable put: the $300.00 12-18 put last traded $43.70 on 09/25 (now $79.50/$82.50) — try a limit near $79.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$16.30$20.50$18.40$19.23 10/30$17.55–$89.45$18.4038
$220.00Dec 18$22.30$25.90$24.10$21.74 10/23$22.80–$92.25$22.30221
$220.00Jan 15$26.30$30.50$28.40$35.30 10/27$26.25–$94.70$28.4050
$220.00Jun 17$45.90$50.00$47.95--$45.05–$111.80$45.901
$220.00Dec 17$60.50$64.50$62.50$64.00 10/30$59.75–$127.65$62.501
$230.00Nov 20$12.20$16.00$14.10$14.60 10/30$13.25–$80.25$14.10238
$230.00Dec 18$17.40$21.40$19.40$29.60 10/29$18.35–$84.05$19.409
$230.00Jan 15$22.10$25.50$23.80$22.65 10/30$22.75–$87.15$22.6574
$230.00Apr 16$34.90$38.50$36.70$38.30 10/26$34.40–$98.55$36.7010
$230.00Dec 17$56.50$61.00$58.75$57.35 10/23$55.75–$122.25$57.352
$210.00Nov 20$21.70$25.70$23.70$22.90 10/30$22.45–$98.40$22.9025
$210.00Dec 18$27.50$31.00$29.25$28.90 10/30$27.15–$100.50$28.9068
$210.00Jan 15$31.50$35.50$33.50$46.69 10/28$30.90–$102.75$33.5050
$210.00Dec 17$65.00$69.00$67.00$98.50 09/16$63.75–$133.25$67.001
$240.00Nov 20$8.70$12.00$10.35$9.20 10/30$9.90–$72.15$9.2065
$240.00Dec 18$13.60$18.00$15.80$27.27 10/19$14.50–$76.05$15.80169
$240.00Jan 15$17.80$22.00$19.90$20.40 10/23$19.00–$79.40$19.909
$240.00Apr 16$31.20$34.50$32.85$34.30 10/26$30.80–$92.10$32.8532
$200.00Nov 20$28.20$32.00$30.10$29.30 10/30$27.70–$107.60$29.307
$200.00Dec 18$33.30$37.00$35.15--$32.60–$109.35$33.306
$200.00Jan 15$37.10$41.50$39.30$41.11 10/26$36.35–$111.25$39.30125
$200.00Dec 17$69.00$73.70$71.35$120.01 10/12$68.00–$139.50$71.353
$195.00Dec 18$36.40$40.90$38.65--$36.10–$113.80$36.402
$195.00Jan 15$40.40$44.00$42.20--$39.70–$115.70$40.402
$195.00Dec 17$71.50$76.00$73.75$122.97 10/12$70.50–$142.50$73.751
$250.00Nov 20$5.90$9.50$7.70$8.75 10/30$7.30–$64.00$7.7049
$250.00Dec 18$10.50$14.50$12.50$22.19 10/29$12.20–$68.60$12.50331
$250.00Jan 15$14.50$18.50$16.50$15.20 10/30$15.50–$72.25$15.204
$250.00Apr 16$27.70$30.20$28.95$30.00 10/30$27.35–$86.20$28.9566
$250.00Dec 17$49.50$53.50$51.50$50.50 10/30$49.05–$111.75$50.506
$190.00Nov 20$35.70$39.50$37.60$36.70 10/30$34.90–$116.40$36.7012
$190.00Dec 18$39.90$44.30$42.10--$38.90–$118.30$39.907
$185.00Dec 18$43.60$48.00$45.80--$42.40–$122.90$43.605
$185.00Jan 15$47.10$50.50$48.80--$45.85–$124.50$47.101
$260.00Nov 20$3.60$7.50$5.55$10.85 10/29$5.55–$57.05$5.5520
$260.00Dec 18$8.00$12.00$10.00$34.78 09/18$9.15–$61.55$10.00111
$260.00Jan 15$11.60$15.50$13.55$50.30 09/28$12.95–$65.60$13.5517
$260.00Apr 16$24.40$27.50$25.95$27.20 10/26$24.30–$80.25$25.9559
$260.00Jun 17$30.50$35.00$32.75$31.30 10/22$31.00–$88.05$31.304
$260.00Dec 17$46.50$50.50$48.50--$45.95–$106.75$46.506
$180.00Nov 20$43.80$47.50$45.65$44.80 10/30$42.20–$126.00$44.801
$180.00Dec 18$47.20$51.50$49.35--$45.95–$127.50$47.2010
$180.00Jan 15$50.60$54.00$52.30--$49.15–$129.00$50.602
$175.00Dec 18$51.10$55.50$53.30--$49.65–$132.20$51.101
$175.00Jan 15$54.30$58.00$56.15--$52.60–$133.45$54.301
$270.00Nov 20$2.20$6.00$4.10$4.20 10/30$3.45–$49.85$4.10153
$270.00Dec 18$5.90$10.00$7.95$13.17 10/29$7.50–$54.90$7.9514
$270.00Jan 15$9.30$13.00$11.15$11.75 10/30$10.35–$58.95$11.15176
$270.00Apr 16$21.10$25.00$23.05$53.88 09/14$21.60–$74.50$23.052
$170.00Apr 16$67.60$71.00$69.30$122.90 10/12$65.50–$143.75$69.301
$170.00Dec 17$84.00$89.00$86.50$88.50 10/27$82.50–$159.00$86.501
$165.00Jan 15$62.00$66.20$64.10$84.51 10/16$60.05–$142.70$64.103
$165.00Jun 17$75.80$79.50$77.65--$73.55–$151.90$75.801
$280.00Nov 20$0.85$4.90$2.88$5.54 10/29$2.88–$43.40$2.8838
$280.00Dec 18$4.10$8.00$6.05$44.40 09/09$5.80–$49.05$6.0523
$280.00Jan 15$7.50$11.00$9.25$10.11 10/30$8.55–$53.60$9.2563
$280.00Apr 16$18.50$22.00$20.25--$19.10–$69.35$18.5043
$280.00Jun 17$24.70$29.30$27.00$39.39 10/16$25.20–$78.00$27.0013
$280.00Dec 17$40.00$44.50$42.25$44.06 10/26$40.25–$97.75$42.251
$160.00Jan 15$65.90$70.20$68.05--$63.90–$147.35$65.902
$160.00Dec 17$90.00$94.00$92.00--$88.00–$166.00$90.001
$155.00Dec 18$68.30$71.80$70.05--$66.00–$151.30$68.301
$155.00Jan 15$70.20$74.40$72.30--$67.95–$152.55$70.204
$290.00Nov 20$1.60$2.50$2.05$1.80 10/30$2.05–$37.50$1.80160
$290.00Dec 18$2.85$6.50$4.68$31.90 10/12$4.55–$43.35$4.68163
$290.00Jan 15$5.60$9.50$7.55$13.28 10/29$7.05–$48.35$7.5517
$290.00Apr 16$16.80$19.50$18.15$52.60 10/07$17.00–$64.40$18.155
$290.00Jun 17$22.20$26.70$24.45$58.06 10/12$22.85–$73.35$24.453
$290.00Dec 17$37.50$42.00$39.75--$37.75–$93.40$37.502
$150.00Dec 18$72.80$76.40$74.60--$70.20–$156.10$72.802
$150.00Jan 15$74.40$78.70$76.55--$72.15–$156.85$74.4011
$150.00Jun 17$85.80$89.70$87.75--$83.30–$164.30$85.804
$150.00Dec 17$95.50$100.20$97.85--$93.75–$173.00$95.502
$145.00Dec 18$77.40$80.90$79.15--$74.75–$161.05$77.402
$145.00Jan 15$78.80$83.10$80.95--$76.35–$162.05$78.8015
$145.00Jun 17$89.40$93.20$91.30--$86.65–$168.55$89.403
$300.00Nov 20$0.30$2.40$1.35$1.15 10/30$1.35–$32.30$1.1532
$300.00Dec 18$1.70$5.50$3.60$4.23 10/30$3.60–$38.30$3.60109
$300.00Jan 15$4.30$8.00$6.15$8.50 10/29$6.10–$43.25$6.1582
$300.00Apr 16$14.90$17.50$16.20$16.79 10/30$15.15–$59.60$16.2018
$300.00Jun 17$20.00$24.50$22.25$46.80 09/21$21.15–$68.85$22.251
$300.00Dec 17$35.00$39.50$37.25$48.54 10/16$35.25–$89.25$37.255
$140.00Dec 18$82.00$86.20$84.10--$79.30–$165.90$82.002
$140.00Jan 15$83.20$87.50$85.35--$80.55–$166.50$83.2024
$140.00Jun 17$93.00$97.00$95.00--$90.25–$172.80$93.001
$140.00Dec 17$102.00$106.50$104.25--$99.75–$180.50$102.003
$135.00Dec 18$86.80$91.00$88.90--$83.85–$170.75$86.807
$135.00Jan 15$87.70$92.00$89.85--$84.95–$171.25$87.7060
$135.00Jun 17$96.70$100.70$98.70--$93.65–$177.10$96.703
$135.00Dec 17$105.00$109.70$107.35--$102.90–$184.50$105.006
$310.00Nov 20$0.05$3.00$1.53$1.04 10/30$1.53–$27.35$1.0432
$310.00Dec 18$1.00$4.70$2.85$7.00 10/19$2.85–$33.50$2.8572
$310.00Jan 15$3.80$7.00$5.40$4.90 10/30$4.93–$38.70$4.9023
$310.00Apr 16$13.10$15.50$14.30$32.38 10/13$13.20–$55.35$14.303
$310.00Jun 17$17.90$22.00$19.95$18.67 10/23$19.15–$64.45$18.673
$310.00Dec 17$32.50$37.00$34.75$33.00 10/30$32.75–$85.25$33.0013
$130.00Dec 18$91.50$95.70$93.60--$88.60–$175.50$91.5014
$130.00Jan 15$92.30$96.50$94.40--$89.40–$176.55$92.3038
$130.00Jun 17$100.50$104.70$102.60--$97.85–$181.60$100.509
$130.00Dec 17$108.50$112.50$110.50--$106.25–$188.10$108.5016
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$14.20$18.00$16.10$16.50 10/30$2.88–$20.55$16.1064
$220.00Dec 18$19.40$23.00$21.20$21.20 10/30$5.25–$24.60$21.2066
$220.00Jan 15$22.80$27.00$24.90$24.80 10/30$7.05–$27.80$24.8040
$220.00Apr 16$33.50$37.00$35.25$28.35 10/16$15.10–$38.30$33.504
$220.00Jun 17$38.70$43.00$40.85$42.85 10/22$20.05–$43.15$40.852
$220.00Dec 17$49.00$53.50$51.25$48.25 10/27$31.50–$53.50$49.002
$230.00Nov 20$20.20$23.50$21.85$21.35 10/30$3.95–$26.30$21.3571
$230.00Dec 18$24.70$28.50$26.60$27.73 10/30$6.80–$30.50$26.60168
$230.00Jan 15$28.20$32.50$30.35$34.50 10/22$8.85–$33.65$30.3563
$230.00Apr 16$39.10$42.50$40.80$39.70 10/26$17.95–$43.85$39.703
$230.00Jun 17$44.20$48.50$46.35--$23.40–$48.95$44.203
$230.00Dec 17$55.00$59.50$57.25$48.52 10/19$35.50–$59.50$55.005
$210.00Nov 20$9.40$13.50$11.45$11.10 10/30$2.60–$14.95$11.10265
$210.00Dec 18$14.60$18.50$16.55$17.70 10/30$3.70–$19.80$16.5542
$210.00Jan 15$18.10$22.00$20.05$23.50 10/23$5.60–$22.75$20.05107
$210.00Dec 17$43.50$48.00$45.75$42.50 09/15$27.50–$47.75$43.5011
$240.00Nov 20$26.50$30.00$28.25$28.32 10/30$5.55–$32.80$28.2579
$240.00Dec 18$30.80$35.00$32.90$33.77 10/30$8.65–$37.00$32.90241
$240.00Jan 15$34.30$38.50$36.40$38.10 10/26$11.30–$40.15$36.4035
$240.00Apr 16$45.00$48.50$46.75$45.60 10/26$21.20–$50.10$45.6012
$240.00Dec 17$61.00$65.50$63.25$65.51 10/22$39.50–$65.75$63.2537
$200.00Nov 20$5.90$10.00$7.95$5.00 10/28$1.78–$10.65$5.90100
$200.00Dec 18$10.40$14.50$12.45$3.30 10/12$2.73–$14.90$10.4016
$200.00Jan 15$13.80$18.00$15.90$11.20 10/16$4.10–$18.50$13.8019
$200.00Apr 16$23.90$27.50$25.70$27.55 10/22$10.25–$27.95$25.702
$200.00Dec 17$38.50$43.00$40.75$41.90 10/22$24.25–$42.10$40.754
$195.00Nov 20$4.30$8.80$6.55$4.90 10/27$1.63–$8.85$4.9017
$195.00Dec 18$8.50$12.90$10.70$12.50 10/22$2.63–$13.50$10.703
$195.00Jan 15$11.70$16.00$13.85$8.70 09/21$3.58–$16.70$11.7028
$195.00Apr 16$21.70$25.00$23.35$25.19 10/22$9.30–$25.20$23.351
$250.00Nov 20$33.60$37.00$35.30$37.80 10/26$7.05–$40.30$35.3045
$250.00Dec 18$38.00$41.50$39.75$44.73 10/22$10.70–$43.85$39.75166
$250.00Jan 15$41.00$45.00$43.00$37.80 10/27$13.75–$47.05$41.00102
$250.00Apr 16$51.40$54.50$52.95$52.95 10/26$24.85–$56.65$52.957
$250.00Jun 17$56.30$60.50$58.40$39.62 09/11$31.10–$61.50$56.3013
$250.00Dec 17$67.00$71.50$69.25$72.50 10/22$44.00–$72.25$69.2534
$190.00Dec 18$6.80$11.50$9.15$11.25 10/22$2.23–$11.80$9.1520
$190.00Jan 15$9.90$14.50$12.20$14.90 10/22$3.00–$14.70$12.2012
$190.00Apr 16$19.70$23.00$21.35$23.03 10/22$8.40–$23.30$21.351
$185.00Nov 20$2.00$6.50$4.25$1.90 09/28$1.63–$6.45$2.004
$185.00Dec 18$5.40$10.00$7.70$6.70 10/27$2.42–$9.60$6.7010
$185.00Jan 15$8.50$12.50$10.50--$3.00–$12.40$8.5018
$185.00Apr 16$17.70$21.00$19.35$21.70 10/22$7.50–$20.95$19.3510
$185.00Dec 17$31.00$35.50$33.25$31.75 10/27$19.50–$35.00$31.751
$260.00Nov 20$41.50$45.00$43.25$47.40 10/22$9.40–$48.35$43.25187
$260.00Dec 18$45.30$49.00$47.15$47.20 10/30$13.65–$51.80$47.15110
$260.00Jan 15$48.20$52.00$50.10$49.95 10/30$17.15–$54.20$49.9513
$260.00Apr 16$58.10$61.50$59.80$58.40 10/26$28.75–$63.35$58.4010
$260.00Jun 17$62.70$67.20$64.95$54.65 10/19$35.15–$68.25$62.701
$260.00Dec 17$73.50$78.00$75.75$65.70 09/14$48.50–$78.75$73.5040
$180.00Nov 20$1.05$5.50$3.28$2.40 10/28$1.65–$5.55$2.4012
$180.00Dec 18$4.30$9.00$6.65$5.70 10/27$2.13–$8.40$5.7010
$180.00Jan 15$7.40$9.80$8.60$9.80 10/30$2.10–$10.90$8.604
$180.00Dec 17$28.50$33.50$31.00$29.75 10/27$18.00–$32.60$29.7534
$175.00Dec 18$3.20$7.50$5.35$4.25 10/27$1.88–$7.15$4.253
$175.00Jan 15$5.80$10.00$7.90--$2.38–$9.60$5.8021
$175.00Dec 17$26.50$31.00$28.75$28.51 10/26$16.50–$30.25$28.5114
$270.00Nov 20$50.00$53.50$51.75$26.10 10/14$12.55–$56.90$50.0057
$270.00Dec 18$53.40$56.50$54.95$57.51 10/22$16.80–$59.70$54.9578
$270.00Jan 15$56.20$59.50$57.85$30.67 09/29$20.65–$62.15$56.2023
$270.00Apr 16$65.20$68.50$66.85--$33.20–$70.70$65.201
$270.00Jun 17$69.90$74.00$71.95--$39.75–$75.30$69.901
$170.00Nov 20$0.00$4.90$2.45$1.80 10/27$1.33–$3.53$1.802
$170.00Dec 18$2.20$7.00$4.60$3.40 10/27$1.92–$6.00$3.4022
$170.00Apr 16$12.40$16.00$14.20$14.25 10/26$5.25–$15.65$14.201
$170.00Jun 17$16.30$20.50$18.40$13.21 09/10$8.35–$19.40$16.301
$170.00Dec 17$24.00$29.00$26.50--$15.50–$28.00$24.007
$165.00Dec 18$1.45$6.00$3.73$5.18 10/22$2.00–$5.00$3.736
$165.00Jan 15$3.40$8.00$5.70--$1.73–$7.25$3.4049
$280.00Nov 20$59.00$62.50$60.75$43.65 10/19$16.10–$65.90$59.0051
$280.00Dec 18$61.60$65.00$63.30$32.00 10/13$20.80–$68.00$61.6033
$280.00Jan 15$64.20$67.50$65.85$58.95 10/27$24.80–$70.10$64.208
$280.00Apr 16$72.60$76.00$74.30$67.65 10/27$37.75–$78.25$72.603
$280.00Dec 17$87.00$92.00$89.50$68.82 09/11$58.75–$92.75$87.0010
$160.00Nov 20$0.00$3.80$1.90$1.30 10/28$0.98–$2.45$1.3018
$160.00Dec 18$1.15$5.50$3.33$3.95 10/22$1.65–$4.20$3.333
$160.00Jan 15$2.45$7.00$4.72$3.00 10/22$1.78–$5.95$3.0021
$160.00Jun 17$12.90$17.00$14.95$10.96 09/10$6.75–$15.95$12.901
$160.00Dec 17$20.70$25.00$22.85$22.55 10/30$13.00–$24.00$22.552
$155.00Nov 20$0.30$1.75$1.02$0.97 10/30$1.02–$2.45$0.9712
$155.00Dec 18$0.95$4.70$2.83$2.40 10/26$1.33–$3.53$2.404
$155.00Jan 15$1.70$6.50$4.10--$1.63–$4.95$1.705
$155.00Apr 16$7.90$12.00$9.95$7.94 09/14$3.50–$11.05$7.946
$290.00Nov 20$68.10$71.50$69.80$74.10 10/22$20.05–$75.15$69.8092
$290.00Dec 18$70.50$73.50$72.00$57.25 10/28$25.20–$77.25$70.5033
$290.00Jan 15$72.60$76.00$74.30$41.70 09/29$29.60–$78.70$72.607
$290.00Apr 16$80.30$83.50$81.90$53.50 09/09$42.65–$86.00$80.304
$290.00Jun 17$84.50$88.50$86.50$62.70 09/24$49.45–$90.50$84.5011
$150.00Dec 18$1.55$4.00$2.78$1.52 10/30$1.48–$3.15$1.554
$150.00Jan 15$0.90$5.50$3.20--$1.65–$4.03$0.901
$150.00Jun 17$10.00$14.00$12.00--$5.20–$12.80$10.001
$145.00Jan 15$0.30$5.00$2.65--$1.65–$3.70$0.3021
$145.00Apr 16$5.50$9.50$7.50$6.22 09/14$2.72–$8.50$6.225
$145.00Dec 17$15.00$20.00$17.50--$9.50–$18.50$15.002
$300.00Nov 20$77.10$81.00$79.05$70.05 10/27$24.85–$84.35$77.105
$300.00Dec 18$79.50$82.50$81.00$43.70 09/25$30.10–$86.00$79.50157
$300.00Jan 15$81.20$84.50$82.85$86.00 10/22$34.70–$87.80$82.8544
$300.00Apr 16$88.30$91.50$89.90--$47.80–$94.05$88.302
$300.00Jun 17$92.30$96.40$94.35--$54.60–$98.40$92.301
$140.00Dec 18$0.10$5.00$2.55--$1.40–$2.55$0.102

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 757
Total Puts 52
Put/Call Ratio 0.07
Net Difference 705

Prior's Put/Call Breakdown

Total Calls 205
Total Puts 75
Put/Call Ratio 0.37
Net Difference 130

Prior 7-Day Put/Call Summary

Total Calls 748
Total Puts 1,373
Average Put/Call Ratio 1.70
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