Tour v346
AEIS
ADVANCED ENERGY INDS
$284.05 -0.64%
$284.00 (-0.02%)🌙
as of 07/17 06:08 PM
(7/16 18:06) ◀
|
Friday, July 17, 2026 (6:08pm)
January 2026
|
▶
◀ 7/17 18:08

Option Volume

Detail
ℹ
Current (07/17) 776
Calls: 353 (45%)
Puts: 423 (55%)
Prior (07/16) 195
Calls: 22 (11%)
Puts: 173 (89%)
Current vs Prior +297.95%
Calls: +1504.55% (Calls)
Puts: +144.51% (Puts)
Prior 7-Day Total 1,542
Calls: 873 (57%)
Puts: 669 (43%)
Prior 7-Day Average 220
Calls: 124 (57%)
Puts: 95 (43%)
Current vs Prior 7-Day Avg +252.27%
Calls: +183.05%
Puts: +342.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $2.12M
Calls: $1.40M (66%)
Puts: $716.8K (34%)
Prior (07/16) $1.11M
Calls: $42.8K (4%)
Puts: $1.07M (96%)
Current vs Prior +91.00%
Calls: +3171.54%
Puts: -32.78%
Prior 7-Day Total $4.73M
Calls: $2.67M (57%)
Puts: $2.05M (43%)
Prior 7-Day Average $675.2K
Calls: $381.7K (57%)
Puts: $293.5K (43%)
Current vs Prior 7-Day Avg +213.73%
Calls: +267.17%
Puts: +144.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.20
Prior (07/16) 7.86
Current vs Prior -84.76%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -10.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 10,827
Calls: 5,848 (54%)
Puts: 4,979 (46%)
Prior (07/16) 11,098
Calls: 5,827 (53%)
Puts: 5,271 (47%)
Current vs Prior -2.44%
Prior 7-Day Total 57,421
Calls: 29,556 (51%)
Puts: 27,865 (49%)
Prior 7-Day Average 8,203
Calls: 4,222 (51%)
Puts: 3,980 (49%)
Current vs Prior 7-Day Avg +31.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.43% | 22.30%3.43% | 22.30%
Prior 5.96% | 22.05%5.96% | 22.05%
Current vs Prior +273.96% | +24.35%-42.44% | +1.13%
Prior 7-Day Avg 8.79% | 22.76%8.79% | 22.76%
Current vs 7-Day Avg +153.76% | +20.51%-60.94% | -2.00%
Prior 7-Day Eod 5.96% | 22.05%5.96% | 22.05%
Current vs 7-Day Eod +273.96% | +24.35%-42.44% | +1.13%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Prior 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.40M). Elevated premium activity with dollar volume up 91% vs prior. Dollar volume significantly above 7-day average (214% higher). Unusually high activity with volume up 298% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 7 of results (avg 7.8%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2154.5058.00$56.256.2%280.771
$230.00Jul 1752.1055.60$53.856.5%--0.9127
$260.00Aug 2141.3044.10$42.706.6%610.68--
$270.00Aug 2135.5038.60$37.058.4%620.63--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1744.4047.90$46.157.6%10.8824
$320.00Jul 1734.4037.90$36.159.7%--0.8613
$300.00Aug 2135.9039.60$37.759.8%70.5350

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. 15 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1712.1015.60$13.8525.3%--1.00125
$230.00Jul 1752.1055.60$53.856.5%--0.9127
$250.00Jul 1732.1035.60$33.8510.3%--0.8812
$240.00Aug 2154.5058.00$56.256.2%280.771
$280.00Jul 172.205.00$3.6077.8%20.7639
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1724.1027.40$25.7512.8%--0.9928
$330.00Jul 1744.4047.90$46.157.6%10.8824
$320.00Jul 1734.4037.90$36.159.7%--0.8613
$300.00Jul 1714.4017.50$15.9519.4%150.8146
$290.00Jul 174.407.90$6.1556.9%90.76175

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 606, top 297)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2135.5038.60$37.058.4%620.63--
$290.00Aug 2125.2028.70$26.9513.0%620.5222
$260.00Aug 2141.3044.10$42.706.6%610.68--
$240.00Aug 2154.5058.00$56.256.2%280.771
$300.00Jul 170.003.60$1.80200.0%50.1948
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 217.509.70$8.6025.6%2970.1823
$300.00Jul 1714.4017.50$15.9519.4%150.8146
$270.00Aug 2120.1023.40$21.7515.2%100.374
$290.00Jul 174.407.90$6.1556.9%90.76175
$260.00Aug 2115.9019.20$17.5518.8%90.3235

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 934.9%, max 2346.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 211826.2%83.3%2091.5%4366
$320.00Jul 17Aug 211372.8%83.4%1546.8%3129
$300.00Jul 17Aug 21817.4%84.2%871.2%559
$310.00Jul 17Aug 21479.2%83.5%473.6%144
$290.00Jul 17Aug 21401.1%84.4%375.3%66139
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 212146.5%87.7%2346.9%29776
$240.00Jul 17Aug 211823.7%88.6%1957.9%121
$250.00Jul 17Aug 211477.0%86.1%1615.4%574
$300.00Jul 17Aug 21817.4%84.2%871.2%2296
$260.00Jul 17Aug 21478.6%83.6%472.2%9163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 11.05, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Jul 17$1.77$8.23$1.774.65$301.77
$280.00$290.00Jul 17$2.40$7.60$2.403.17$282.40
$320.00$340.00Aug 21$4.80$15.20$4.803.17$324.80
$310.00$320.00Aug 21$3.05$6.95$3.052.28$313.05
$300.00$310.00Aug 21$3.65$6.35$3.651.74$303.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 17$0.83$9.17$0.8311.05$279.17
$250.00$240.00Aug 21$2.70$7.30$2.702.70$247.30
$240.00$230.00Aug 21$3.10$6.90$3.102.23$236.90
$260.00$250.00Aug 21$3.15$6.85$3.152.17$256.85
$270.00$260.00Aug 21$4.20$5.80$4.201.38$265.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 49.00, avg 5.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$260.00Aug 21$13.55$13.55$6.452.10$253.55
$260.00$270.00Aug 21$5.65$5.65$4.351.30$265.65
$270.00$280.00Aug 21$5.50$5.50$4.501.22$275.50
$280.00$290.00Aug 21$4.60$4.60$5.400.85$284.60
$290.00$300.00Aug 21$4.00$4.00$6.000.67$294.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Jul 17$9.80$9.80$0.2049.00$290.20
$310.00$300.00Jul 17$9.80$9.80$0.2049.00$300.20
$300.00$290.00Aug 21$5.95$5.95$4.051.47$294.05
$290.00$280.00Aug 21$5.35$5.35$4.651.15$284.65
$290.00$280.00Jul 17$5.27$5.27$4.731.11$284.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $18.83, cheapest $6.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$9.551826.2%83.3%
$320.00Jul 17Aug 21$14.351372.8%83.4%
$310.00Jul 17Aug 21$19.27479.2%83.5%
$300.00Jul 17Aug 21$21.15817.4%84.2%
$270.00Jul 17Aug 21$23.20320.6%82.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$6.702146.5%87.7%
$240.00Jul 17Aug 21$9.751823.7%88.6%
$250.00Jul 17Aug 21$12.501477.0%86.1%
$260.00Jul 17Aug 21$17.52478.6%83.6%
$270.00Jul 17Aug 21$21.70320.6%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.58% of stock, avg 14.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$3.60$0.88$4.48$275.52$284.481.58%
$290.00Jul 17$1.20$6.15$7.35$282.65$297.352.59%
$270.00Jul 17$13.85$0.05$13.90$256.10$283.904.89%
$300.00Jul 17$1.80$15.95$17.75$282.25$317.756.25%
$310.00Jul 17$0.03$25.75$25.78$284.22$335.789.08%
$250.00Jul 17$33.85$1.90$35.75$214.25$285.7512.59%
$320.00Jul 17$1.90$36.15$38.05$281.95$358.0513.40%
$330.00Jul 17$1.90$46.15$48.05$281.95$378.0516.92%
$230.00Jul 17$53.85$1.90$55.75$174.25$285.7519.63%
$280.00Aug 21$31.55$26.45$58.00$222.00$338.0020.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.73% of stock, avg 7.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$280.00Jul 17$1.20$0.88$2.08$277.92$292.08
$300.00$280.00Jul 17$1.80$0.88$2.68$277.32$302.68
$320.00$280.00Jul 17$1.90$0.88$2.78$277.22$322.78
$330.00$280.00Jul 17$1.90$0.88$2.78$277.22$332.78
$340.00$280.00Jul 17$1.90$0.88$2.78$277.22$342.78
$290.00$250.00Jul 17$1.20$1.90$3.10$246.90$293.10
$290.00$230.00Jul 17$1.20$1.90$3.10$226.90$293.10
$290.00$240.00Jul 17$1.20$1.95$3.15$236.85$293.15
$300.00$250.00Jul 17$1.80$1.90$3.70$246.30$303.70
$300.00$230.00Jul 17$1.80$1.90$3.70$226.30$303.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 9.00, avg credit $7.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$9.00$1.009.00$281.00$309.00
290/300310/320Aug 21$9.00$1.009.00$291.00$319.00
260/270280/290Aug 21$8.80$1.207.33$261.20$288.80
230/240260/270Aug 21$8.75$1.257.00$231.25$268.75
270/280290/300Aug 21$8.70$1.306.69$271.30$298.70
250/260270/280Aug 21$8.65$1.356.41$251.35$278.65
230/240270/280Aug 21$8.60$1.406.14$231.40$278.60
280/290310/320Aug 21$8.40$1.605.25$281.60$318.40
240/250260/270Aug 21$8.35$1.655.06$241.65$268.35
270/280300/310Aug 21$8.35$1.655.06$271.65$308.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.15$9.8565.67
$290.00$300.00$310.00Aug 21$0.35$9.6527.57
$280.00$290.00$300.00Aug 21$0.60$9.4015.67
$300.00$310.00$320.00Aug 21$0.60$9.4015.67
$270.00$280.00$290.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.45$9.5521.22
$260.00$270.00$280.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Jul 17$0.60$9.4015.67
$280.00$290.00$300.00Aug 21$0.60$9.4015.67
$270.00$280.00$290.00Aug 21$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-6.65, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Aug 21-$6.65$13.35
$320.00$330.001:2Jul 17-$1.90$8.10
$330.00$340.001:2Jul 17-$1.90$8.10
$290.00$300.001:2Jul 17-$2.40$7.60
$310.00$320.001:2Jul 17-$3.77$6.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Jul 17-$0.01$9.99
$240.00$230.001:2Jul 17-$1.85$8.15
$250.00$240.001:2Jul 17-$2.00$8.00
$260.00$250.001:2Jul 17-$3.77$6.23
$240.00$230.001:2Aug 21-$5.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 8.87%, avg 6.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$25.200.522.1%8.87%10.97%6222
$300.00Aug 21$21.200.475.6%7.46%13.08%--11
$310.00Aug 21$17.500.429.1%6.16%15.30%15
$320.00Aug 21$14.400.3712.7%5.07%17.73%39
$340.00Aug 21$9.700.2819.7%3.41%23.11%44

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 512 vol/day, 164 traded recently)

AEIS averages only 512 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 $95.10/$98.50) — try a limit near $95.65. Also watch the $220.00 12-18 call last traded $160.30 on 06/23 (now $88.60/$92.00) — try a limit near $90.30; the $250.00 12-18 call last traded $149.00 on 06/22 (now $71.00/$74.00) — try a limit near $72.50. Most tradeable put: the $370.00 01-15 put last traded $75.60 on 06/17 (now $111.80/$114.50) — try a limit near $111.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$2.20$5.00$3.60$35.50 07/09$3.60–$110.55$3.6039
$280.00Aug 21$29.80$33.30$31.55$35.32 07/07$31.55–$117.35$31.551
$280.00Oct 16$43.70$47.90$45.80$97.00 06/12$45.80–$126.75$45.802
$280.00Dec 18$56.30$59.50$57.90$57.60 07/08$57.90–$137.45$57.6012
$290.00Jul 17$0.00$2.40$1.20$20.50 07/10$1.20–$101.00$1.20117
$290.00Aug 21$25.20$28.70$26.95$45.99 07/09$26.95–$109.20$26.9522
$290.00Sep 18$33.00$36.50$34.75$99.00 06/15$34.75–$114.15$34.751
$290.00Oct 16$39.20$43.40$41.30$48.00 07/07$41.30–$119.30$41.304
$290.00Jan 15$56.20$59.50$57.85$100.00 05/26$57.85–$134.90$57.853
$290.00Dec 18$53.00$55.50$54.25--$54.25–$54.60$53.00159
$270.00Jul 17$12.10$15.60$13.85$24.30 07/07$13.85–$120.25$13.85125
$270.00Oct 16$48.60$52.80$50.70$92.40 05/26$50.70–$134.05$50.702
$270.00Dec 18$60.90$64.00$62.45$95.00 06/03$62.45–$144.05$62.4511
$300.00Jul 17$0.00$3.60$1.80$21.20 07/09$1.80–$92.10$1.8048
$300.00Aug 21$21.20$24.70$22.95$26.60 07/08$22.95–$101.20$22.9511
$300.00Sep 18$28.80$32.50$30.65$91.70 06/30$30.65–$106.95$30.651
$300.00Oct 16$35.20$39.30$37.25$97.88 06/25$37.25–$112.30$37.2519
$300.00Dec 18$49.10$51.50$50.30$51.73 07/08$50.30–$124.40$50.30103
$300.00Jan 15$52.20$55.50$53.85$58.00 07/07$53.85–$128.70$53.852
$260.00Jul 17$22.10$25.20$23.65$73.68 06/03$23.65–$130.25$23.658
$260.00Dec 18$65.80$69.00$67.40$101.00 06/04$67.40–$151.10$67.40110
$260.00Jan 15$69.70$73.00$71.35--$71.35–$71.55$69.703
$310.00Jul 17$0.00$0.05$0.03$18.00 07/09$0.03–$83.10$0.0339
$310.00Aug 21$17.50$21.10$19.30$35.65 07/09$19.30–$93.80$19.305
$310.00Sep 18$25.10$29.00$27.05$48.00 07/02$27.05–$99.65$27.052
$310.00Oct 16$31.80$35.50$33.65$47.00 07/10$33.65–$105.45$33.6513
$310.00Dec 18$45.30$48.00$46.65$63.50 07/02$46.65–$118.15$46.656
$310.00Jan 15$48.60$52.00$50.30$70.17 07/09$50.30–$122.85$50.3012
$250.00Jul 17$32.10$35.60$33.85$63.29 07/09$33.85–$139.75$33.8512
$250.00Sep 18$53.90$58.00$55.95$133.00 06/15$55.95–$146.45$55.9515
$250.00Oct 16$59.50$64.00$61.75$113.36 06/29$61.75–$150.00$61.757
$250.00Dec 18$71.00$74.00$72.50$149.00 06/22$72.50–$158.70$72.5049
$250.00Jan 15$74.60$78.00$76.30$125.00 06/12$76.30–$162.05$76.301
$320.00Jul 17$0.00$3.80$1.90$6.50 07/10$1.00–$74.15$1.90120
$320.00Aug 21$14.40$18.10$16.25$32.00 07/09$16.25–$86.30$16.259
$320.00Sep 18$21.40$25.70$23.55$45.20 07/06$23.55–$93.05$23.551
$320.00Oct 16$28.30$32.10$30.20$34.30 07/07$30.20–$98.95$30.2033
$320.00Dec 18$40.90$44.50$42.70$84.10 06/26$42.70–$112.45$42.70180
$320.00Jan 15$45.10$48.50$46.80$62.70 07/02$46.80–$117.00$46.803
$240.00Jul 17$42.10$45.60$43.85$73.00 07/09$43.85–$149.55$43.853
$240.00Dec 18$76.50$80.00$78.25$165.91 06/22$78.25–$165.85$78.255
$240.00Aug 21$54.50$58.00$56.25--$56.25–$57.25$54.501
$240.00Oct 16$65.90$70.00$67.95--$67.95–$68.95$65.9036
$330.00Jul 17$0.00$3.80$1.90$4.45 07/10$0.85–$66.00$1.9071
$330.00Aug 21$12.00$15.60$13.80$28.80 07/06$13.80–$79.50$13.806
$330.00Oct 16$25.20$29.10$27.15$31.60 07/07$27.15–$92.65$27.1538
$330.00Dec 18$38.60$41.50$40.05$84.50 07/01$39.85–$106.70$40.0522
$330.00Jan 15$42.00$45.50$43.75$45.20 07/08$43.55–$111.40$43.756
$330.00Sep 18$18.60$22.70$20.65--$20.65–$21.15$18.6020
$230.00Jul 17$52.10$55.60$53.85$130.95 06/16$53.85–$159.35$53.8527
$230.00Dec 18$82.20$86.00$84.10$139.30 06/26$84.10–$174.05$84.106
$340.00Jul 17$0.00$3.80$1.90$2.94 07/10$0.95–$57.90$1.90362
$340.00Aug 21$9.70$13.20$11.45$24.85 07/06$11.45–$72.75$11.454
$340.00Oct 16$22.30$26.30$24.30$37.90 07/09$24.30–$86.85$24.3032
$340.00Dec 18$34.80$38.50$36.65$54.00 07/06$36.65–$101.65$36.6514
$340.00Jan 15$39.10$42.50$40.80$42.30 07/08$40.70–$106.30$40.802
$220.00Jul 17$62.10$65.60$63.85$97.05 05/20$63.85–$169.25$63.857
$220.00Oct 16$79.00$83.00$81.00$154.00 06/23$81.00–$175.85$81.002
$220.00Dec 18$88.60$92.00$90.30$160.30 06/23$90.30–$182.25$90.3020
$220.00Aug 21$69.70$73.00$71.35--$71.35–$72.80$69.701
$350.00Jul 17$0.00$1.20$0.60$3.80 07/09$0.15–$50.80$0.60136
$350.00Aug 21$7.90$9.60$8.75$17.71 07/10$8.75–$66.70$8.7519
$350.00Sep 18$14.00$17.90$15.95$51.54 06/17$15.95–$74.35$15.953
$350.00Oct 16$19.60$23.60$21.60$24.13 07/08$21.60–$81.40$21.6018
$350.00Dec 18$32.00$36.00$34.00$65.50 07/02$34.00–$96.35$34.0023
$350.00Jan 15$36.40$39.50$37.95$41.55 07/08$37.90–$101.25$37.952
$210.00Jul 17$72.10$75.60$73.85$113.29 05/21$73.85–$179.15$73.8512
$210.00Oct 16$86.10$90.00$88.05$114.42 07/09$88.05–$184.80$88.054
$210.00Dec 18$95.10$98.50$96.80$95.65 07/08$96.80–$190.40$95.6566
$360.00Jul 17$0.00$3.80$1.90$2.00 07/09$1.00–$43.85$1.9038
$360.00Aug 21$6.50$9.80$8.15$19.20 07/09$8.15–$61.20$8.156
$360.00Sep 18$12.00$15.80$13.90$54.50 06/18$13.90–$68.75$13.9025
$360.00Oct 16$17.20$21.50$19.35$22.20 07/07$19.35–$75.90$19.3538
$360.00Dec 18$29.60$33.00$31.30$62.97 06/26$31.30–$91.35$31.307
$360.00Jan 15$34.60$37.00$35.80$48.95 07/02$35.35–$96.30$35.801
$200.00Jul 17$82.10$85.60$83.85$180.00 06/15$83.85–$188.85$83.8522
$200.00Sep 18$89.60$93.80$91.70--$91.70–$93.05$89.601
$200.00Oct 16$93.50$98.00$95.75--$95.75–$96.70$93.502
$200.00Dec 18$101.90$105.30$103.60--$103.60–$104.65$101.905
$200.00Jan 15$104.10$108.00$106.05--$106.05–$107.25$104.101
$370.00Jul 17$0.00$1.25$0.63$1.03 07/08$0.63–$37.75$0.63112
$370.00Aug 21$5.20$8.20$6.70$10.05 07/07$6.70–$55.70$6.7030
$370.00Oct 16$15.60$19.40$17.50$19.60 07/07$17.50–$70.80$17.5019
$370.00Dec 18$27.20$31.00$29.10$59.02 06/26$29.10–$86.55$29.106
$370.00Jan 15$32.20$34.50$33.35$49.95 07/02$33.05–$91.65$33.356
$195.00Jul 17$87.10$90.90$89.00--$89.00–$90.60$87.101
$195.00Sep 18$94.20$98.00$96.10--$96.10–$97.50$94.201
$195.00Oct 16$97.50$101.50$99.50--$99.50–$100.35$97.502
$195.00Dec 18$105.00$109.00$107.00--$107.00–$108.20$105.002
$195.00Jan 15$107.50$111.50$109.50--$109.50–$110.60$107.502
$190.00Jul 17$92.10$95.90$94.00--$94.00–$95.60$92.102
$190.00Sep 18$98.30$102.00$100.15--$100.15–$101.75$98.301
$190.00Dec 18$108.60$112.50$110.55--$110.55–$112.05$108.606
$380.00Jul 17$0.00$0.80$0.40$2.58 07/07$0.40–$32.50$0.4029
$380.00Aug 21$3.10$7.40$5.25$8.70 07/07$5.20–$50.30$5.258
$380.00Sep 18$8.70$11.30$10.00$13.00 07/07$10.00–$58.70$10.004
$380.00Oct 16$13.80$17.50$15.65$18.20 07/07$15.65–$66.20$15.6516
$380.00Dec 18$25.10$29.00$27.05$39.45 07/06$27.05–$82.05$27.05108
$380.00Jan 15$29.10$32.50$30.80$62.90 06/26$30.70–$87.30$30.8011
$185.00Oct 16$105.80$109.80$107.80--$107.80–$108.90$105.802
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$0.00$1.75$0.88$3.03 07/10$0.88–$11.00$0.88162
$280.00Aug 21$24.70$28.20$26.45$29.93 07/07$7.90–$27.80$26.4513
$280.00Oct 16$36.90$41.40$39.15$30.80 07/09$15.00–$39.80$36.9013
$280.00Dec 18$47.70$51.00$49.35$41.00 07/06$24.05–$49.35$47.7031
$280.00Jan 15$50.90$54.00$52.45$29.40 06/25$26.75–$52.45$50.903
$290.00Jul 17$4.40$7.90$6.15$5.23 07/10$1.78–$15.95$5.23175
$290.00Aug 21$30.00$33.60$31.80$21.55 07/09$9.50–$33.05$30.003
$290.00Sep 18$36.70$40.70$38.70$42.23 07/07$13.55–$39.25$38.703
$290.00Oct 16$42.40$46.90$44.65$35.40 07/09$17.80–$44.65$42.4024
$290.00Dec 18$54.00$56.50$55.25$55.20 07/08$27.40–$55.25$55.2026
$290.00Jan 15$56.60$60.00$58.30$36.80 06/29$30.25–$58.30$56.604
$270.00Jul 17$0.00$0.10$0.05$3.10 07/06$0.05–$7.25$0.0577
$270.00Aug 21$20.10$23.40$21.75$14.80 07/09$6.30–$22.80$20.104
$270.00Sep 18$26.30$30.50$28.40$11.47 07/01$9.55–$28.80$26.301
$270.00Oct 16$31.80$36.00$33.90$26.60 07/09$12.90–$34.80$31.8042
$270.00Dec 18$42.40$46.00$44.20$43.06 07/08$21.05–$44.20$43.0664
$270.00Jan 15$45.40$49.00$47.20$27.73 07/01$23.95–$47.20$45.407
$300.00Jul 17$14.40$17.50$15.95$8.00 07/10$2.73–$22.00$14.4046
$300.00Aug 21$35.90$39.60$37.75$29.10 07/10$11.30–$38.90$35.9050
$300.00Sep 18$42.80$46.60$44.70$22.77 06/29$16.30–$45.10$42.801
$300.00Oct 16$48.40$52.50$50.45$53.30 07/07$20.70–$50.45$50.45185
$300.00Dec 18$59.30$62.50$60.90$35.18 06/30$30.65–$60.90$59.30222
$300.00Jan 15$63.20$66.00$64.60$40.80 06/24$33.80–$64.60$63.205
$260.00Jul 17$0.00$0.05$0.03$1.00 07/10$0.03–$4.55$0.03128
$260.00Aug 21$15.90$19.20$17.55$13.30 07/10$4.88–$19.20$15.9035
$260.00Sep 18$22.10$26.00$24.05$12.19 07/02$7.65–$24.65$22.102
$260.00Oct 16$27.30$31.50$29.40$30.10 07/07$10.55–$29.70$29.4013
$260.00Dec 18$37.50$41.00$39.25$22.63 06/24$18.15–$39.25$37.50100
$260.00Jan 15$40.40$44.00$42.20$23.79 06/17$20.70–$42.20$40.4012
$310.00Jul 17$24.10$27.40$25.75$13.00 07/10$3.88–$28.70$24.1028
$310.00Aug 21$42.20$45.90$44.05$45.58 07/08$13.60–$44.75$44.053
$310.00Sep 18$49.00$52.70$50.85$52.17 07/08$18.95–$51.20$50.851
$310.00Oct 16$54.80$58.90$56.85$58.40 07/07$23.50–$56.85$56.859
$310.00Dec 18$66.10$69.00$67.55$39.28 06/30$34.25–$67.55$66.103
$310.00Jan 15$68.90$72.00$70.45$71.71 07/07$37.65–$70.45$70.454
$250.00Jul 17$0.00$3.80$1.90$2.10 07/07$0.25–$2.95$1.9028
$250.00Aug 21$12.40$16.40$14.40$10.14 07/10$4.05–$15.75$12.4046
$250.00Sep 18$18.00$22.00$20.00$8.50 06/26$6.60–$20.70$18.002
$250.00Oct 16$23.00$27.00$25.00$11.66 06/23$8.90–$26.05$23.0016
$250.00Dec 18$33.70$36.00$34.85$22.60 07/02$15.55–$34.85$33.7021
$250.00Jan 15$35.70$39.00$37.35$29.11 07/06$18.05–$37.35$35.7032
$320.00Jul 17$34.40$37.90$36.15$21.65 07/10$3.90–$36.65$34.4013
$320.00Aug 21$49.00$52.90$50.95$52.62 07/08$16.40–$51.70$50.957
$320.00Oct 16$61.40$65.00$63.20$66.20 07/07$26.95–$63.20$63.2018
$320.00Dec 18$72.70$75.50$74.10$60.90 07/09$38.25–$74.10$72.70100
$320.00Jan 15$75.40$79.00$77.20$44.80 06/22$41.80–$77.20$75.401
$240.00Jul 17$0.00$3.90$1.95$1.63 07/08$0.90–$2.60$1.6321
$240.00Sep 18$14.50$18.50$16.50$9.94 07/06$5.30–$16.75$14.501
$240.00Oct 16$19.20$23.50$21.35$16.80 05/20$7.35–$22.15$19.2078
$240.00Dec 18$28.20$32.00$30.10$16.10 06/15$13.45–$30.10$28.20151
$240.00Jan 15$31.10$34.50$32.80$25.50 07/06$15.55–$32.80$31.1020
$330.00Jul 17$44.40$47.90$46.15$45.83 07/08$6.35–$46.15$45.8324
$330.00Aug 21$56.50$60.30$58.40$44.10 07/06$19.45–$58.70$56.501
$330.00Oct 16$68.10$72.00$70.05$57.40 07/09$30.50–$70.05$68.1013
$330.00Jan 15$82.20$85.50$83.85$49.40 06/22$45.95–$83.85$82.202
$330.00Dec 18$78.80$82.00$80.40--$79.30–$80.40$78.801
$230.00Jul 17$0.00$3.80$1.90$2.14 06/30$1.65–$2.53$1.9053
$230.00Aug 21$7.50$9.70$8.60$5.60 07/09$2.45–$9.70$7.5023
$230.00Sep 18$11.60$15.50$13.55$15.12 07/08$3.93–$13.55$13.5510
$230.00Oct 16$16.80$20.00$18.40$18.33 07/08$6.15–$18.40$18.3328
$230.00Dec 18$24.20$28.00$26.10$13.65 06/26$11.45–$26.10$24.20162
$230.00Jan 15$27.00$30.50$28.75$28.10 07/07$13.50–$28.75$28.1055
$340.00Jul 17$54.40$57.90$56.15$35.65 07/06$8.75–$56.15$54.404
$340.00Aug 21$64.10$67.90$66.00$50.50 07/06$22.60–$66.00$64.107
$340.00Oct 16$75.30$79.00$77.15$63.70 07/09$34.50–$77.15$75.304
$340.00Dec 18$86.40$89.00$87.70$74.95 07/02$47.20–$87.70$86.4010
$220.00Jul 17$0.00$3.80$1.90$1.76 06/18$1.30–$2.40$1.763
$220.00Aug 21$4.60$8.50$6.55$3.82 07/06$2.40–$7.05$4.6014
$220.00Oct 16$13.80$16.50$15.15$12.30 06/09$5.25–$15.15$13.801
$220.00Jan 15$23.30$26.50$24.90$19.81 07/06$11.55–$24.90$23.3032
$220.00Sep 18$9.10$12.30$10.70--$9.85–$10.70$9.101
$220.00Dec 18$20.60$24.50$22.55--$21.55–$22.55$20.6013
$350.00Jul 17$64.40$67.90$66.15$42.10 07/09$11.80–$66.15$64.405
$350.00Aug 21$72.20$76.00$74.10$72.32 07/07$26.40–$74.10$72.327
$350.00Sep 18$77.80$81.70$79.75$77.20 07/08$32.90–$79.75$77.809
$350.00Dec 18$93.10$96.50$94.80$59.30 06/26$51.60–$94.80$93.105
$350.00Jan 15$96.40$99.50$97.95$70.70 06/29$55.35–$97.95$96.408
$350.00Oct 16$83.00$86.50$84.75--$83.40–$84.75$83.004
$210.00Jul 17$0.00$3.80$1.90--$0.05–$1.90--47
$210.00Aug 21$3.30$7.00$5.15--$4.43–$5.15$3.3011
$210.00Oct 16$10.10$14.00$12.05--$11.15–$12.05$10.1054
$210.00Dec 18$17.20$21.00$19.10--$18.70–$19.10$17.2042
$210.00Jan 15$19.40$23.00$21.20--$20.55–$21.20$19.402
$360.00Jul 17$74.40$77.90$76.15$70.65 07/08$14.85–$76.15$74.402
$360.00Aug 21$80.60$84.10$82.35$64.40 07/06$30.30–$82.35$80.608
$360.00Sep 18$85.80$89.50$87.65$40.77 06/30$37.15–$87.65$85.803
$360.00Oct 16$90.50$94.30$92.40$52.00 06/26$43.20–$92.40$90.507
$360.00Dec 18$101.00$103.90$102.45$82.65 07/06$56.40–$102.45$101.001
$200.00Jul 17$0.00$3.80$1.90--$1.40–$1.90--7
$200.00Sep 18$4.60$8.50$6.55--$5.85–$6.55$4.601
$200.00Oct 16$7.20$11.30$9.25--$8.60–$9.25$7.202
$200.00Dec 18$14.10$18.00$16.05--$15.25–$16.05$14.104
$200.00Jan 15$16.10$20.00$18.05--$17.25–$18.05$16.1014
$370.00Jul 17$84.40$87.90$86.15$61.22 07/06$18.35–$86.15$84.40--
$370.00Aug 21$89.50$93.10$91.30$71.80 07/06$34.95–$91.30$89.504
$370.00Dec 18$107.70$111.50$109.60$78.80 06/29$61.40–$109.60$107.705
$370.00Jan 15$111.80$114.50$113.15$75.60 06/17$65.30–$113.15$111.80994
$370.00Oct 16$98.50$102.20$100.35--$98.95–$100.35$98.503
$195.00Jul 17$0.00$3.80$1.90--$1.40–$1.90--2
$195.00Sep 18$3.10$7.70$5.40--$4.85–$5.40$3.101

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 353
Total Puts 423
Put/Call Ratio 1.20
Net Difference -70

Prior's Put/Call Breakdown

Total Calls 22
Total Puts 173
Put/Call Ratio 7.86
Net Difference -151

Prior 7-Day Put/Call Summary

Total Calls 873
Total Puts 669
Average Put/Call Ratio 1.34
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