NEW Tour v246
AEIS
ADVANCED ENERGY INDS
$372.87 +7.10%
$372.75 (-0.03%)🌙
as of 06/30 06:06 PM
(6/29 18:07) ◀
|
Tuesday, June 30, 2026 (6:06pm)
January 2026
|
▶ (7/1 18:06)
◀ 6/30 18:06 ▶

Option Volume

Detail
ℹ
Current (06/30) 1,316
Calls: 985 (75%)
Puts: 331 (25%)
Prior (06/29) 157
Calls: 61 (39%)
Puts: 96 (61%)
Current vs Prior +738.22%
Calls: +1514.75% (Calls)
Puts: +244.79% (Puts)
Prior 7-Day Total 2,355
Calls: 1,377 (58%)
Puts: 978 (42%)
Prior 7-Day Average 336
Calls: 196 (58%)
Puts: 139 (42%)
Current vs Prior 7-Day Avg +291.17%
Calls: +400.73%
Puts: +136.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $3.61M
Calls: $3.13M (87%)
Puts: $475.4K (13%)
Prior (06/29) $520.9K
Calls: $141.5K (27%)
Puts: $379.4K (73%)
Current vs Prior +593.05%
Calls: +2115.32%
Puts: +25.30%
Prior 7-Day Total $6.86M
Calls: $5.20M (76%)
Puts: $1.67M (24%)
Prior 7-Day Average $980.1K
Calls: $742.1K (76%)
Puts: $238.0K (24%)
Current vs Prior 7-Day Avg +268.37%
Calls: +322.42%
Puts: +99.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.34
Prior (06/29) 1.57
Current vs Prior -78.65%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -74.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 10,413
Calls: 5,361 (51%)
Puts: 5,052 (49%)
Prior (06/29) 10,336
Calls: 5,356 (52%)
Puts: 4,980 (48%)
Current vs Prior +0.74%
Prior 7-Day Total 56,642
Calls: 28,995 (51%)
Puts: 27,647 (49%)
Prior 7-Day Average 8,091
Calls: 4,142 (51%)
Puts: 3,949 (49%)
Current vs Prior 7-Day Avg +28.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 13.14% | 23.36%
Prior 13.73% | 23.65%
Current vs Prior -4.29% | -1.24%
Prior 7-Day Avg 15.03% | 24.28%
Current vs 7-Day Avg -12.58% | -3.79%
Prior 7-Day Eod 13.73% | 23.65%
Current vs 7-Day Eod -4.29% | -1.24%
Sentiment BULLISH

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 12.55% | 7.16%
Calls: 11.19% | 6.62%
Puts: 13.91% | 7.71%
Current vs 7-Day Avg -8.37% | -13.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($3.13M) vs puts ($475.4K). Massive premium surge with dollar volume up 593% vs prior. Dollar volume significantly above 7-day average (268% higher). Unusually high activity with volume up 738% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current 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 6 of results (avg 8.2%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1773.7078.20$75.955.9%--0.9151
$310.00Jul 1764.5069.10$66.806.9%--0.8826
$320.00Jul 1756.1060.30$58.207.2%100.87123
$330.00Jul 1747.7052.30$50.009.2%--0.8179
$350.00Jul 1733.6037.10$35.359.9%20.69145
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1736.0039.70$37.859.8%--0.6668

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 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1773.7078.20$75.955.9%--0.9151
$310.00Jul 1764.5069.10$66.806.9%--0.8826
$320.00Jul 1756.1060.30$58.207.2%100.87123
$330.00Jul 1747.7052.30$50.009.2%--0.8179
$340.00Jul 1740.2044.80$42.5010.8%--0.76242
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1736.0039.70$37.859.8%--0.6668
$380.00Jul 1723.5027.10$25.3014.2%--0.5243

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 64, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1756.1060.30$58.207.2%100.87123
$420.00Jul 175.209.20$7.2055.6%100.2438
$390.00Jul 1713.4016.70$15.0521.9%90.4123
$360.00Jul 1727.5031.00$29.2512.0%80.62102
$400.00Jul 179.7013.30$11.5031.3%60.34198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1718.2021.80$20.0018.0%30.45128
$310.00Jul 172.255.50$3.8883.8%20.1230
$360.00Jul 1713.6017.30$15.4523.9%20.3820
$320.00Jul 172.105.70$3.9092.3%10.1349
$330.00Jul 174.907.80$6.3545.7%10.1933

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. 17 found (best R:R 7.70, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$420.00Jul 17$1.55$8.45$1.555.45$411.55
$430.00$440.00Jul 17$1.72$8.28$1.724.81$431.72
$420.00$430.00Jul 17$2.05$7.95$2.053.88$422.05
$400.00$410.00Jul 17$2.75$7.25$2.752.64$402.75
$390.00$400.00Jul 17$3.55$6.45$3.551.82$393.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Jul 17$1.15$8.85$1.157.70$308.85
$340.00$330.00Jul 17$2.40$7.60$2.403.17$337.60
$330.00$320.00Jul 17$2.45$7.55$2.453.08$327.55
$360.00$350.00Jul 17$3.20$6.80$3.202.13$356.80
$350.00$340.00Jul 17$3.50$6.50$3.501.86$346.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 10.76, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Jul 17$9.15$9.15$0.8510.76$309.15
$310.00$320.00Jul 17$8.60$8.60$1.406.14$318.60
$320.00$330.00Jul 17$8.20$8.20$1.804.56$328.20
$330.00$340.00Jul 17$7.50$7.50$2.503.00$337.50
$340.00$350.00Jul 17$7.15$7.15$2.852.51$347.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$380.00Jul 17$12.55$12.55$7.451.68$387.45
$380.00$370.00Jul 17$5.30$5.30$4.701.13$374.70
$370.00$360.00Jul 17$4.55$4.55$5.450.83$365.45
$350.00$340.00Jul 17$3.50$3.50$6.500.54$346.50
$360.00$350.00Jul 17$3.20$3.20$6.800.47$356.80

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 11.72% of stock, avg 14.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Jul 17$23.70$20.00$43.70$326.30$413.7011.72%
$380.00Jul 17$18.90$25.30$44.20$335.80$424.2011.85%
$360.00Jul 17$29.25$15.45$44.70$315.30$404.7011.99%
$350.00Jul 17$35.35$12.25$47.60$302.40$397.6012.77%
$400.00Jul 17$11.50$37.85$49.35$350.65$449.3513.24%
$340.00Jul 17$42.50$8.75$51.25$288.75$391.2513.74%
$330.00Jul 17$50.00$6.35$56.35$273.65$386.3515.11%
$320.00Jul 17$58.20$3.90$62.10$257.90$382.1016.65%
$310.00Jul 17$66.80$3.88$70.68$239.32$380.6818.96%
$300.00Jul 17$75.95$2.73$78.68$221.32$378.6821.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.63% of stock, avg 6.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$330.00Jul 17$7.20$6.35$13.55$316.45$433.55
$410.00$330.00Jul 17$8.75$6.35$15.10$314.90$425.10
$420.00$340.00Jul 17$7.20$8.75$15.95$324.05$435.95
$410.00$340.00Jul 17$8.75$8.75$17.50$322.50$427.50
$400.00$330.00Jul 17$11.50$6.35$17.85$312.15$417.85
$420.00$350.00Jul 17$7.20$12.25$19.45$330.55$439.45
$400.00$340.00Jul 17$11.50$8.75$20.25$319.75$420.25
$410.00$350.00Jul 17$8.75$12.25$21.00$329.00$431.00
$390.00$330.00Jul 17$15.05$6.35$21.40$308.60$411.40
$420.00$360.00Jul 17$7.20$15.45$22.65$337.35$442.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 24.00, avg credit $7.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Jul 17$9.60$0.4024.00$320.40$349.60
300/310320/330Jul 17$9.35$0.6514.38$300.65$329.35
340/350360/370Jul 17$9.05$0.959.53$340.95$369.05
370/380390/400Jul 17$8.85$1.157.70$371.15$398.85
300/310330/340Jul 17$8.65$1.356.41$301.35$338.65
320/330350/360Jul 17$8.55$1.455.90$321.45$358.55
330/340350/360Jul 17$8.50$1.505.67$331.50$358.50
360/370380/390Jul 17$8.40$1.605.25$361.60$388.40
300/310340/350Jul 17$8.30$1.704.88$301.70$348.30
340/350370/380Jul 17$8.30$1.704.88$341.70$378.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Jul 17$0.30$9.7032.33
$420.00$430.00$440.00Jul 17$0.33$9.6729.30
$330.00$340.00$350.00Jul 17$0.35$9.6527.57
$310.00$320.00$330.00Jul 17$0.40$9.6024.00
$300.00$310.00$320.00Jul 17$0.55$9.4517.18
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Jul 17$0.75$9.2512.33
$330.00$340.00$350.00Jul 17$1.10$8.908.09
$350.00$360.00$370.00Jul 17$1.35$8.656.41
$310.00$320.00$330.00Jul 17$2.43$7.573.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.45, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Jul 17-$1.71$8.29
$420.00$430.001:2Jul 17-$3.10$6.90
$410.00$420.001:2Jul 17-$5.65$4.35
$400.00$410.001:2Jul 17-$6.00$4.00
$390.00$400.001:2Jul 17-$7.95$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 17-$1.45$8.55
$310.00$300.001:2Jul 17-$1.58$8.42
$400.00$380.001:2Jul 17-$12.75$7.25
$320.00$310.001:2Jul 17-$3.86$6.14
$340.00$330.001:2Jul 17-$3.95$6.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.56%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Jul 17$17.000.481.9%4.56%6.47%330
$390.00Jul 17$13.400.414.6%3.59%8.19%923
$400.00Jul 17$9.700.347.3%2.60%9.88%6198
$410.00Jul 17$6.900.2810.0%1.85%11.81%2165
$420.00Jul 17$5.200.2412.6%1.39%14.03%1038
$430.00Jul 17$3.700.1815.3%0.99%16.31%--11
$440.00Jul 17$1.650.1418.0%0.44%18.45%--41

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 881 vol/day, 173 traded recently)

AEIS averages only 881 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 $290.00 10-16 call last traded $63.63 on 06/09 (now $104.40/$108.00) — try a limit near $104.40. Also watch the $280.00 10-16 call last traded $97.00 on 06/12 (now $111.40/$115.20) — try a limit near $111.40; the $290.00 09-18 call last traded $99.00 on 06/15 (now $98.90/$102.50) — try a limit near $99.00. Most tradeable put: the $470.00 12-18 put last traded $138.00 on 06/26 (now $128.90/$133.00) — try a limit near $130.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$21.90$25.50$23.70$17.23 06/26$6.60–$37.75$21.90119
$370.00Aug 21$41.00$45.60$43.30$34.50 06/26$31.15–$55.70$41.0030
$370.00Oct 16$57.50$61.90$59.70$44.10 06/26$25.20–$70.80$57.5014
$370.00Dec 18$73.10$77.50$75.30$59.02 06/26$36.00–$86.55$73.106
$370.00Jan 15$78.10$82.50$80.30$82.40 06/25$39.85–$91.65$80.304
$380.00Jul 17$17.00$20.80$18.90$12.00 06/26$5.55–$32.50$17.0030
$380.00Aug 21$36.50$41.20$38.85$29.70 06/26$27.15–$50.30$36.502
$380.00Oct 16$53.00$57.50$55.25$43.40 06/26$22.85–$66.20$53.0013
$380.00Dec 18$68.80$73.50$71.15$58.50 06/26$33.95–$82.05$68.80109
$380.00Jan 15$74.00$78.50$76.25$62.90 06/26$37.25–$87.30$74.0011
$360.00Jul 17$27.50$31.00$29.25$14.30 06/26$8.55–$43.85$27.50102
$360.00Aug 21$46.50$50.90$48.70$41.20 06/24$34.65–$61.20$46.504
$360.00Sep 18$55.20$59.50$57.35$54.50 06/18$43.00–$68.75$55.2025
$360.00Oct 16$62.20$66.70$64.45$40.27 06/03$27.60–$75.90$62.2033
$360.00Dec 18$77.40$82.00$79.70$62.97 06/26$38.85–$91.35$77.406
$390.00Jul 17$13.40$16.70$15.05$15.05 06/24$4.60–$27.30$15.0523
$390.00Sep 18$41.60$45.70$43.65$44.50 06/18$31.70–$54.05$43.651
$390.00Oct 16$49.00$53.40$51.20$46.00 06/23$20.35–$61.60$49.0082
$390.00Dec 18$64.90$69.50$67.20$36.50 06/05$31.70–$77.85$64.9055
$390.00Jan 15$69.90$74.50$72.20$39.70 05/18$34.90–$82.95$69.901
$350.00Jul 17$33.60$37.10$35.35$21.00 06/26$10.20–$50.80$33.60145
$350.00Sep 18$60.30$64.50$62.40$51.54 06/17$47.15–$74.35$60.303
$350.00Oct 16$67.30$71.80$69.55$65.10 06/16$30.20–$81.40$67.3014
$350.00Dec 18$82.20$86.80$84.50$80.50 06/23$41.45–$96.35$82.2024
$350.00Jan 15$87.10$91.50$89.30$51.56 05/29$45.30–$101.25$87.102
$400.00Jul 17$9.70$13.30$11.50$13.25 06/25$3.45–$22.90$11.50198
$400.00Aug 21$29.20$32.80$31.00$27.53 06/26$21.05–$41.30$29.20534
$400.00Sep 18$37.70$42.00$39.85$43.90 06/22$28.85–$49.75$39.854
$400.00Oct 16$45.10$49.50$47.30$43.65 06/18$18.85–$57.35$45.1057
$400.00Dec 18$61.20$65.50$63.35$70.40 06/22$29.40–$73.60$63.3513
$400.00Jan 15$66.80$70.80$68.80$71.10 06/23$33.15–$78.80$68.80104
$340.00Jul 17$40.20$44.80$42.50$49.00 06/22$12.05–$57.90$42.50242
$340.00Oct 16$72.50$77.00$74.75$60.00 06/26$32.85–$86.85$72.5028
$340.00Dec 18$87.00$91.70$89.35$54.60 05/20$44.30–$101.65$87.0014
$340.00Jan 15$91.70$96.40$94.05$78.10 06/12$48.15–$106.30$91.702
$340.00Aug 21$57.70$62.00$59.85--$59.85–$59.85—$57.702
$410.00Jul 17$6.90$10.60$8.75$11.92 06/25$2.65–$19.25$8.75165
$410.00Oct 16$41.50$45.80$43.65$40.95 06/16$17.25–$53.05$41.5010
$410.00Dec 18$57.30$62.00$59.65$48.60 06/26$27.65–$69.85$57.308
$410.00Jan 15$62.60$67.00$64.80$34.82 06/09$31.10–$74.90$62.6025
$330.00Jul 17$47.70$52.30$50.00$47.50 06/23$14.35–$66.00$47.7079
$330.00Aug 21$63.90$68.40$66.15$65.49 06/18$48.95–$79.50$65.491
$330.00Oct 16$78.00$82.60$80.30$69.85 06/24$36.05–$92.65$78.0038
$330.00Dec 18$92.10$96.80$94.45$54.26 06/08$47.80–$106.70$92.1022
$330.00Jan 15$96.90$101.40$99.15$82.80 06/26$51.55–$111.40$96.904
$420.00Jul 17$5.20$9.20$7.20$11.40 06/22$2.68–$15.75$7.2038
$420.00Aug 21$22.00$26.50$24.25$25.50 06/24$16.50–$33.50$24.253
$420.00Oct 16$38.00$42.60$40.30$34.90 06/26$15.80–$49.50$38.0039
$420.00Dec 18$54.00$58.50$56.25$30.60 06/08$25.35–$66.00$54.0030
$320.00Jul 17$56.10$60.30$58.20$57.50 06/23$17.30–$74.15$57.50123
$320.00Oct 16$84.00$88.50$86.25$87.70 06/25$40.05–$98.95$86.2527
$320.00Dec 18$97.70$102.30$100.00$84.10 06/26$51.05–$112.45$97.70164
$320.00Jan 15$102.30$106.80$104.55$66.40 05/29$54.80–$117.00$102.301
$430.00Jul 17$3.70$6.60$5.15$6.55 06/25$2.20–$13.00$5.1511
$430.00Aug 21$19.90$23.80$21.85$17.37 06/26$14.50–$30.50$19.901
$430.00Sep 18$28.00$32.20$30.10$35.15 06/22$21.10–$38.50$30.101
$430.00Oct 16$35.00$39.40$37.20$34.89 06/18$14.10–$46.15$35.0015
$430.00Dec 18$50.90$55.30$53.10$34.70 06/03$24.20–$62.40$50.901
$430.00Jan 15$55.80$60.50$58.15$30.95 06/09$27.55–$67.60$55.801
$310.00Jul 17$64.50$69.10$66.80$57.50 06/17$20.95–$83.10$64.5026
$310.00Aug 21$77.20$81.90$79.55$75.82 06/18$61.10–$93.80$77.201
$310.00Sep 18$84.30$88.30$86.30$87.00 06/15$68.00–$99.65$86.301
$310.00Oct 16$90.90$94.90$92.90$87.20 06/23$43.65–$105.45$90.908
$310.00Dec 18$103.30$108.00$105.65$88.40 06/26$54.75–$118.15$103.304
$310.00Jan 15$107.90$112.30$110.10$70.00 06/02$58.70–$122.85$107.9011
$440.00Jul 17$1.65$5.20$3.43$7.40 06/22$1.85–$10.90$3.4341
$440.00Aug 21$17.50$21.20$19.35$26.60 06/22$12.75–$27.10$19.351
$440.00Oct 16$32.50$36.70$34.60$28.60 05/14$13.05–$42.55$32.5021
$440.00Dec 18$47.50$52.30$49.90$32.54 06/03$22.75–$59.10$47.5025
$440.00Jan 15$53.00$57.40$55.20$61.30 06/22$25.75–$64.15$55.205
$300.00Jul 17$73.70$78.20$75.95$79.89 06/22$24.70–$92.10$75.9551
$300.00Aug 21$85.10$89.00$87.05$82.97 06/18$67.65–$101.20$85.101
$300.00Oct 16$97.00$101.30$99.15$97.88 06/25$47.65–$112.30$97.8819
$300.00Dec 18$109.40$113.90$111.65$109.60 06/25$58.60–$124.40$109.60103
$450.00Jul 17$2.00$5.50$3.75$3.80 06/24$1.68–$7.80$3.75136
$450.00Sep 18$22.50$27.00$24.75$21.17 06/17$17.25–$32.25$22.501
$450.00Oct 16$29.50$33.90$31.70$28.00 06/12$11.70–$39.65$29.506
$450.00Dec 18$44.70$49.50$47.10$20.33 06/01$21.00–$55.75$44.7010
$450.00Jan 15$50.00$54.50$52.25$38.50 06/11$24.20–$60.90$50.0066
$290.00Jul 17$83.10$87.00$85.05$89.03 06/22$29.85–$101.00$85.0543
$290.00Sep 18$98.90$102.50$100.70$99.00 06/15$80.30–$114.15$99.001
$290.00Oct 16$104.40$108.00$106.20$63.63 06/09$51.85–$119.30$104.408
$290.00Dec 18$115.30$119.90$117.60$92.31 05/05$62.90–$130.75$115.30159
$290.00Jan 15$119.40$124.00$121.70$100.00 05/26$66.60–$134.90$119.403
$460.00Jul 17$0.35$5.00$2.68$3.27 06/12$1.70–$7.40$2.6823
$460.00Oct 16$27.00$31.60$29.30--$29.30–$29.30—$27.0024
$460.00Dec 18$42.00$46.70$44.35--$44.35–$44.35—$42.0020
$460.00Jan 15$47.00$51.60$49.30--$49.30–$49.30—$47.00133
$280.00Jul 17$92.60$96.50$94.55$93.50 06/15$35.15–$110.55$93.5040
$280.00Oct 16$111.40$115.20$113.30$97.00 06/12$56.75–$126.75$111.402
$280.00Dec 18$121.60$126.20$123.90$112.73 05/05$67.25–$137.45$121.6012
$470.00Jul 17$0.05$5.00$2.53--$2.53–$2.53—$0.0542
$470.00Oct 16$25.00$29.40$27.20--$27.20–$27.20—$25.004
$470.00Dec 18$39.60$44.10$41.85--$41.85–$41.85—$39.6015
$470.00Jan 15$44.50$49.10$46.80--$46.80–$46.80—$44.5016
$270.00Jul 17$102.50$106.90$104.70$67.50 05/22$40.95–$120.25$102.50124
$270.00Oct 16$118.20$122.70$120.45$92.40 05/26$61.80–$134.05$118.202
$270.00Dec 18$128.30$133.00$130.65$95.00 06/03$71.90–$144.05$128.3011
$480.00Jul 17$0.05$4.50$2.28--$2.28–$2.28—$0.0528
$480.00Oct 16$22.60$27.30$24.95--$24.95–$24.95—$22.602
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$18.20$21.80$20.00$31.00 06/26$18.35–$79.95$20.00128
$370.00Oct 16$50.00$54.50$52.25$63.50 05/05$48.05–$95.60$52.253
$370.00Jan 15$67.40$71.00$69.20$75.60 06/17$65.30–$107.25$69.20994
$370.00Dec 18$64.10$67.50$65.80--$65.80–$65.80—$64.105
$380.00Jul 17$23.50$27.10$25.30$67.60 06/11$23.00–$88.75$25.3043
$380.00Aug 21$41.60$46.00$43.80$50.20 06/23$39.50–$57.00$43.802
$380.00Oct 16$56.20$60.00$58.10$93.48 06/02$53.15–$103.15$58.103
$380.00Jan 15$73.00$77.00$75.00$81.50 06/17$70.60–$114.70$75.00994
$360.00Jul 17$13.60$17.30$15.45$25.10 06/26$14.85–$71.30$15.4520
$360.00Aug 21$31.20$35.50$33.35$38.50 06/23$30.30–$44.45$33.355
$360.00Oct 16$45.40$49.50$47.45$52.00 06/26$43.20–$87.85$47.457
$360.00Dec 18$58.10$62.00$60.05$60.63 06/22$56.40–$97.15$60.052
$390.00Jul 17$29.40$33.00$31.20$66.26 05/05$28.05–$97.90$31.205
$390.00Aug 21$47.70$51.50$49.60$55.90 06/23$44.65–$63.80$49.601
$390.00Oct 16$61.90$65.90$63.90--$58.60–$111.20$61.901
$350.00Jul 17$11.00$13.50$12.25$21.70 06/26$11.80–$63.00$12.25126
$350.00Aug 21$27.10$30.10$28.60$33.95 06/23$26.40–$38.90$28.605
$350.00Oct 16$40.60$44.50$42.55--$38.85–$81.05$40.604
$350.00Dec 18$52.90$57.00$54.95$59.30 06/26$51.60–$90.10$54.955
$350.00Jan 15$56.70$60.50$58.60$55.95 06/22$55.35–$92.80$56.708
$400.00Jul 17$36.00$39.70$37.85$39.17 06/22$33.65–$107.35$37.8568
$400.00Aug 21$53.10$57.50$55.30$67.50 06/26$50.35–$70.75$55.302
$400.00Sep 18$61.10$65.50$63.30$70.00 06/23$57.65–$77.50$63.301
$400.00Oct 16$67.30$71.90$69.60--$64.35–$119.25$67.303
$400.00Dec 18$81.00$85.00$83.00$88.80 06/23$78.00–$127.65$83.002
$340.00Jul 17$7.20$10.30$8.75$11.90 06/25$8.75–$55.20$8.75148
$340.00Aug 21$22.40$26.50$24.45$30.70 06/26$22.60–$33.85$24.454
$340.00Oct 16$35.90$40.00$37.95--$34.50–$73.75$35.903
$340.00Dec 18$48.70$52.00$50.35$59.05 05/11$47.20–$83.15$50.356
$410.00Jul 17$43.30$47.00$45.15$56.80 05/04$39.75–$116.80$45.152
$410.00Aug 21$59.80$64.30$62.05$73.30 06/26$56.30–$78.35$62.056
$410.00Oct 16$73.90$78.40$76.15--$70.25–$127.55$73.9014
$330.00Jul 17$4.90$7.80$6.35$9.00 06/25$6.35–$47.90$6.3533
$330.00Oct 16$31.20$35.50$33.35$40.00 06/24$30.50–$66.65$33.3511
$330.00Dec 18$44.00$47.50$45.75--$42.50–$76.30$44.001
$330.00Jan 15$46.90$51.00$48.95$49.40 06/22$45.95–$79.35$48.952
$420.00Jul 17$51.20$55.40$53.30--$46.40–$126.30$51.201
$420.00Sep 18$74.10$78.50$76.30$83.70 06/23$70.05–$92.10$76.302
$420.00Oct 16$80.30$85.00$82.65$86.96 06/18$76.25–$135.95$82.653
$420.00Dec 18$93.70$98.00$95.85$105.10 06/26$90.10–$143.80$95.853
$320.00Jul 17$2.10$5.70$3.90$9.00 06/24$3.90–$41.40$3.9049
$320.00Aug 21$16.40$19.50$17.95$21.70 06/23$16.40–$24.80$17.954
$320.00Oct 16$27.70$31.50$29.60$52.60 06/08$26.95–$60.75$29.6016
$320.00Dec 18$38.70$43.00$40.85$44.60 06/26$38.25–$70.00$40.8583
$320.00Jan 15$42.30$46.50$44.40$44.80 06/22$41.80–$72.80$44.401
$430.00Jul 17$59.30$63.50$61.40$78.00 06/17$53.40–$136.30$61.402
$430.00Oct 16$87.10$91.90$89.50$92.00 06/25$82.85–$144.65$89.503
$430.00Dec 18$101.20$104.50$102.85$108.50 06/26$96.35–$151.90$102.852
$310.00Jul 17$2.25$5.50$3.88$6.50 06/26$3.88–$34.70$3.8830
$310.00Oct 16$23.60$28.00$25.80$30.35 06/24$23.50–$54.40$25.806
$310.00Dec 18$35.40$38.50$36.95$57.00 06/09$34.25–$63.55$36.952
$310.00Jan 15$37.90$42.00$39.95$58.26 06/03$37.65–$66.85$39.951
$440.00Jul 17$68.10$72.40$70.25$86.00 06/16$61.00–$145.90$70.25--
$440.00Oct 16$95.00$99.00$97.00--$89.30–$153.35$95.005
$300.00Jul 17$0.55$4.90$2.73$5.20 06/26$2.73–$28.40$2.7357
$300.00Aug 21$9.90$14.00$11.95$14.90 06/23$11.30–$17.25$11.958
$300.00Oct 16$20.90$24.50$22.70$38.30 06/10$20.70–$48.30$22.7043
$300.00Dec 18$30.60$34.50$32.55$35.30 06/23$30.65–$57.50$32.55223
$300.00Jan 15$33.90$38.00$35.95$40.80 06/24$33.80–$61.20$35.955
$300.00Sep 18$15.70$19.50$17.60--$17.60–$17.60—$15.701
$450.00Jul 17$77.20$81.50$79.35$107.60 05/07$69.40–$155.80$79.355
$450.00Oct 16$101.70$106.00$103.85$114.00 06/24$96.35–$162.20$103.851
$290.00Jul 17$0.05$5.00$2.53$3.23 06/22$2.23–$23.75$2.53190
$290.00Sep 18$12.80$16.50$14.65$16.20 06/15$13.55–$19.60$14.652
$290.00Oct 16$17.60$21.50$19.55$27.60 05/05$17.80–$43.25$19.5519
$290.00Dec 18$26.90$31.00$28.95$33.48 06/24$27.40–$51.80$28.9526
$290.00Jan 15$30.00$34.00$32.00$47.75 06/03$30.25–$55.10$32.004
$460.00Jul 17$86.70$90.50$88.60--$77.55–$165.65$86.701
$460.00Oct 16$109.20$113.10$111.15--$103.45–$171.30$109.201
$460.00Dec 18$121.60$126.00$123.80$134.20 06/26$116.50–$177.65$123.802
$280.00Jul 17$0.35$5.00$2.68$3.06 06/26$2.13–$19.15$2.68170
$280.00Aug 21$5.90$10.00$7.95$9.90 06/23$7.90–$11.70$7.956
$280.00Oct 16$14.20$18.50$16.35$20.95 06/24$15.00–$38.55$16.3511
$280.00Dec 18$23.70$27.50$25.60$29.52 06/24$24.05–$47.25$25.6010
$280.00Jan 15$26.40$30.50$28.45$29.40 06/25$26.75–$49.75$28.453
$470.00Oct 16$117.20$121.50$119.35$123.30 04/30$110.85–$180.20$119.354
$470.00Dec 18$128.90$133.00$130.95$138.00 06/26$123.55–$186.15$130.951
$270.00Jul 17$0.15$1.00$0.57$1.92 06/26$0.57–$15.05$0.5742
$270.00Oct 16$11.70$16.00$13.85$15.45 06/26$12.90–$33.70$13.8536
$270.00Dec 18$20.40$24.50$22.45$23.30 06/15$21.05–$41.30$22.4533
$270.00Jan 15$23.00$27.00$25.00$27.02 06/15$23.95–$44.60$25.001
$480.00Jul 17$105.90$109.70$107.80--$107.80–$107.80—$105.902
$260.00Jul 17$0.00$4.80$2.40$2.21 06/17$2.03–$11.45$2.21125
$260.00Aug 21$2.75$7.00$4.88$6.50 06/23$4.88–$7.60$4.8821
$260.00Sep 18$5.80$10.50$8.15$9.92 06/23$7.65–$11.65$8.151
$260.00Oct 16$9.50$14.00$11.75--$10.55–$28.25$9.5011
$260.00Dec 18$18.50$21.50$20.00$22.63 06/24$18.15–$36.55$20.00100
$260.00Jan 15$19.90$24.00$21.95$23.79 06/17$20.70–$39.25$21.9512
$490.00Jul 17$115.10$119.40$117.25--$117.25–$117.25—$115.101
$490.00Dec 18$145.00$148.40$146.70--$146.70–$146.70—$145.001
$250.00Jul 17$0.00$4.80$2.40$2.37 06/23$1.60–$8.60$2.3726
$250.00Aug 21$1.60$6.50$4.05$4.90 06/25$4.05–$6.40$4.0512
$250.00Sep 18$4.70$9.00$6.85$8.50 06/26$6.60–$9.60$6.852
$250.00Oct 16$7.40$12.00$9.70$11.66 06/23$8.90–$24.70$9.7016
$250.00Dec 18$14.60$17.80$16.20$24.48 06/11$15.55–$32.35$16.208
$250.00Jan 15$17.00$21.50$19.25$31.20 06/10$18.05–$35.10$19.2531
$500.00Jul 17$125.50$129.50$127.50--$127.50–$127.50—$125.501
$240.00Jul 17$0.00$4.80$2.40$0.75 06/26$1.05–$5.90$0.7522
$240.00Oct 16$6.00$10.50$8.25$16.80 05/20$7.35–$20.55$8.2578
$240.00Dec 18$12.40$16.50$14.45$16.10 06/15$13.45–$28.00$14.45151

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 985
Total Puts 331
Put/Call Ratio 0.34
Net Difference 654

Prior's Put/Call Breakdown

Total Calls 61
Total Puts 96
Put/Call Ratio 1.57
Net Difference -35

Prior 7-Day Put/Call Summary

Total Calls 1,377
Total Puts 978
Average Put/Call Ratio 1.33
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