NEW Tour v251
AEIS
ADVANCED ENERGY INDS
$356.35 -4.43%
$349.47 (-1.93%)🌙
as of 07/01 06:06 PM
(6/30 18:06) ◀
|
Wednesday, July 1, 2026 (6:06pm)
January 2026
|
▶ (7/2 18:06)
◀ 7/1 18:06 ▶

Option Volume

Detail
ℹ
Current (07/01) 123
Calls: 43 (35%)
Puts: 80 (65%)
Prior (06/30) 1,316
Calls: 985 (75%)
Puts: 331 (25%)
Current vs Prior -90.65%
Calls: -95.63% (Calls)
Puts: -75.83% (Puts)
Prior 7-Day Total 2,473
Calls: 1,600 (65%)
Puts: 873 (35%)
Prior 7-Day Average 353
Calls: 228 (65%)
Puts: 124 (35%)
Current vs Prior 7-Day Avg -65.18%
Calls: -81.19%
Puts: -35.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $290.1K
Calls: $163.6K (56%)
Puts: $126.6K (44%)
Prior (06/30) $3.61M
Calls: $3.13M (87%)
Puts: $475.4K (13%)
Current vs Prior -91.96%
Calls: -94.78%
Puts: -73.38%
Prior 7-Day Total $7.83M
Calls: $5.83M (74%)
Puts: $2.00M (26%)
Prior 7-Day Average $1.12M
Calls: $832.2K (74%)
Puts: $286.2K (26%)
Current vs Prior 7-Day Avg -74.06%
Calls: -80.35%
Puts: -55.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.86
Prior (06/30) 0.34
Current vs Prior +453.64%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +44.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 10,615
Calls: 5,418 (51%)
Puts: 5,197 (49%)
Prior (06/30) 10,413
Calls: 5,361 (51%)
Puts: 5,052 (49%)
Current vs Prior +1.94%
Prior 7-Day Total 53,205
Calls: 28,195 (53%)
Puts: 25,010 (47%)
Prior 7-Day Average 7,600
Calls: 4,027 (53%)
Puts: 3,572 (47%)
Current vs Prior 7-Day Avg +39.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 12.73% | 23.15%
Prior 13.14% | 23.36%
Current vs Prior -3.16% | -0.89%
Prior 7-Day Avg 14.61% | 24.07%
Current vs 7-Day Avg -12.91% | -3.83%
Prior 7-Day Eod 13.14% | 23.36%
Current vs 7-Day Eod -3.16% | -0.89%
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 12.24% | 6.84%
Calls: 10.72% | 6.04%
Puts: 13.75% | 7.65%
Current vs 7-Day Avg -6.02% | -9.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 91% vs prior. Extreme bearish P/C ratio of 1.86 - heavy put buying. P/C ratio rising 454% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.0%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 1767.5070.80$69.154.8%--0.9343
$300.00Jul 1758.7062.30$60.506.0%--0.8951
$320.00Jul 1742.0045.10$43.557.1%--0.79123
$310.00Jul 1750.0053.80$51.907.3%--0.8426
$330.00Jul 1734.5037.90$36.209.4%--0.7379
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1747.4050.80$49.106.9%--0.7768
$380.00Jul 1732.5035.10$33.807.7%--0.6543

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. 11 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 1767.5070.80$69.154.8%--0.9343
$300.00Jul 1758.7062.30$60.506.0%--0.8951
$310.00Jul 1750.0053.80$51.907.3%--0.8426
$320.00Jul 1742.0045.10$43.557.1%--0.79123
$330.00Jul 1734.5037.90$36.209.4%--0.7379
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1747.4050.80$49.106.9%--0.7768
$380.00Jul 1732.5035.10$33.807.7%--0.6543
$370.00Jul 1725.6029.40$27.5013.8%20.58128

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 11, top 3)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 179.0012.80$10.9034.9%30.3529
$410.00Jul 173.406.00$4.7055.3%20.18166
$340.00Jul 1727.6031.40$29.5012.9%10.66242
$370.00Jul 1712.6016.20$14.4025.0%10.42120
$390.00Jul 176.709.90$8.3038.6%10.2822
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1725.6029.40$27.5013.8%20.58128
$320.00Jul 175.207.90$6.5541.2%10.2148

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 15.13, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$420.00Jul 17$0.62$9.38$0.6215.13$410.62
$400.00$410.00Jul 17$1.65$8.35$1.655.06$401.65
$390.00$400.00Jul 17$1.95$8.05$1.954.13$391.95
$380.00$390.00Jul 17$2.60$7.40$2.602.85$382.60
$370.00$380.00Jul 17$3.50$6.50$3.501.86$373.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Jul 17$1.43$8.57$1.435.99$308.57
$300.00$290.00Jul 17$1.44$8.56$1.445.94$298.56
$320.00$310.00Jul 17$1.90$8.10$1.904.26$318.10
$330.00$320.00Jul 17$2.50$7.50$2.503.00$327.50
$340.00$330.00Jul 17$3.25$6.75$3.252.08$336.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 6.41, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Jul 17$8.65$8.65$1.356.41$298.65
$300.00$310.00Jul 17$8.60$8.60$1.406.14$308.60
$310.00$320.00Jul 17$8.35$8.35$1.655.06$318.35
$320.00$330.00Jul 17$7.35$7.35$2.652.77$327.35
$330.00$340.00Jul 17$6.70$6.70$3.302.03$336.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$380.00Jul 17$15.30$15.30$4.703.26$384.70
$380.00$370.00Jul 17$6.30$6.30$3.701.70$373.70
$370.00$360.00Jul 17$5.95$5.95$4.051.47$364.05
$360.00$350.00Jul 17$5.10$5.10$4.901.04$354.90
$350.00$340.00Jul 17$4.15$4.15$5.850.71$345.85

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. 11 found (cheapest 11.30% of stock, avg 14.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Jul 17$23.80$16.45$40.25$309.75$390.2511.30%
$360.00Jul 17$18.70$21.55$40.25$319.75$400.2511.30%
$340.00Jul 17$29.50$12.30$41.80$298.20$381.8011.73%
$370.00Jul 17$14.40$27.50$41.90$328.10$411.9011.76%
$380.00Jul 17$10.90$33.80$44.70$335.30$424.7012.54%
$330.00Jul 17$36.20$9.05$45.25$284.75$375.2512.70%
$320.00Jul 17$43.55$6.55$50.10$269.90$370.1014.06%
$400.00Jul 17$6.35$49.10$55.45$344.55$455.4515.56%
$310.00Jul 17$51.90$4.65$56.55$253.45$366.5515.87%
$300.00Jul 17$60.50$3.22$63.72$236.28$363.7217.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.16% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$320.00Jul 17$4.70$6.55$11.25$308.75$421.25
$400.00$320.00Jul 17$6.35$6.55$12.90$307.10$412.90
$410.00$330.00Jul 17$4.70$9.05$13.75$316.25$423.75
$390.00$320.00Jul 17$8.30$6.55$14.85$305.15$404.85
$400.00$330.00Jul 17$6.35$9.05$15.40$314.60$415.40
$410.00$340.00Jul 17$4.70$12.30$17.00$323.00$427.00
$390.00$330.00Jul 17$8.30$9.05$17.35$312.65$407.35
$380.00$320.00Jul 17$10.90$6.55$17.45$302.55$397.45
$400.00$340.00Jul 17$6.35$12.30$18.65$321.35$418.65
$380.00$330.00Jul 17$10.90$9.05$19.95$310.05$399.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 46.62, avg credit $6.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Jul 17$9.79$0.2146.62$290.21$319.79
290/300320/330Jul 17$8.79$1.217.26$291.21$328.79
300/310320/330Jul 17$8.78$1.227.20$301.22$328.78
310/320330/340Jul 17$8.60$1.406.14$311.40$338.60
350/360370/380Jul 17$8.60$1.406.14$351.40$378.60
360/370380/390Jul 17$8.55$1.455.90$361.45$388.55
340/350360/370Jul 17$8.45$1.555.45$341.55$368.45
330/340350/360Jul 17$8.35$1.655.06$331.65$358.35
320/330340/350Jul 17$8.20$1.804.56$321.80$348.20
290/300330/340Jul 17$8.14$1.864.38$291.86$338.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.05$9.95199.00
$300.00$310.00$320.00Jul 17$0.25$9.7539.00
$390.00$400.00$410.00Jul 17$0.30$9.7032.33
$340.00$350.00$360.00Jul 17$0.60$9.4015.67
$320.00$330.00$340.00Jul 17$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Jul 17$0.35$9.6527.57
$300.00$310.00$320.00Jul 17$0.47$9.5320.28
$310.00$320.00$330.00Jul 17$0.60$9.4015.67
$320.00$330.00$340.00Jul 17$0.75$9.2512.33
$350.00$360.00$370.00Jul 17$0.85$9.1510.76

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 $-0.34, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Jul 17-$3.05$6.95
$410.00$420.001:2Jul 17-$3.46$6.54
$390.00$400.001:2Jul 17-$4.40$5.60
$380.00$390.001:2Jul 17-$5.70$4.30
$370.00$380.001:2Jul 17-$7.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Jul 17-$0.34$9.66
$310.00$300.001:2Jul 17-$1.79$8.21
$320.00$310.001:2Jul 17-$2.75$7.25
$330.00$320.001:2Jul 17-$4.05$5.95
$340.00$330.001:2Jul 17-$5.80$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.69%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Jul 17$16.700.501.0%4.69%5.71%--96
$370.00Jul 17$12.600.423.8%3.54%7.37%1120
$380.00Jul 17$9.000.356.6%2.53%9.16%329
$390.00Jul 17$6.700.289.4%1.88%11.32%122
$400.00Jul 17$5.000.2312.2%1.40%13.65%--197
$410.00Jul 17$3.400.1815.1%0.95%16.01%2166
$420.00Jul 17$2.650.1517.9%0.74%18.61%--48

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 $280.00 12-18 call last traded $112.73 on 05/05 (now $108.70/$112.30) — try a limit near $110.50. Also watch the $290.00 01-15 call last traded $100.00 on 05/26 (now $106.70/$110.40) — try a limit near $106.70; the $310.00 10-16 call last traded $87.20 on 06/23 (now $78.00/$80.80) — try a limit near $79.40. Most tradeable put: the $470.00 12-18 put last traded $138.00 on 06/26 (now $139.20/$142.90) — try a limit near $139.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Jul 17$16.70$20.70$18.70$14.30 06/26$8.55–$43.85$16.7096
$360.00Aug 21$36.50$39.80$38.15$41.20 06/24$34.65–$61.20$38.152
$360.00Sep 18$45.20$48.30$46.75$54.50 06/18$43.00–$68.75$46.7525
$360.00Oct 16$52.00$54.90$53.45$40.27 06/03$27.60–$75.90$52.0033
$360.00Dec 18$67.20$71.20$69.20$62.97 06/26$38.85–$91.35$67.206
$350.00Jul 17$22.00$25.60$23.80$21.00 06/26$10.20–$50.80$22.00146
$350.00Sep 18$49.00$52.90$50.95$51.54 06/17$47.15–$74.35$50.953
$350.00Oct 16$56.50$59.40$57.95$65.10 06/16$30.20–$81.40$57.9514
$350.00Dec 18$71.50$75.00$73.25$80.50 06/23$41.45–$96.35$73.2523
$350.00Jan 15$76.20$80.00$78.10$51.56 05/29$45.30–$101.25$76.202
$370.00Jul 17$12.60$16.20$14.40$17.23 06/26$6.60–$37.75$14.40120
$370.00Aug 21$31.70$35.70$33.70$34.50 06/26$31.15–$55.70$33.7030
$370.00Oct 16$48.00$50.70$49.35$44.10 06/26$25.20–$70.80$48.0014
$370.00Dec 18$63.20$67.00$65.10$59.02 06/26$36.00–$86.55$63.206
$370.00Jan 15$68.10$71.90$70.00$82.40 06/25$39.85–$91.65$70.005
$340.00Jul 17$27.60$31.40$29.50$49.00 06/22$12.05–$57.90$29.50242
$340.00Oct 16$61.50$64.40$62.95$60.00 06/26$32.85–$86.85$61.5028
$340.00Dec 18$76.10$79.70$77.90$54.60 05/20$44.30–$101.65$76.1014
$340.00Jan 15$80.90$84.50$82.70$78.10 06/12$48.15–$106.30$80.902
$340.00Aug 21$46.00$49.70$47.85--$47.85–$59.85$46.001
$380.00Jul 17$9.00$12.80$10.90$12.00 06/26$5.55–$32.50$10.9029
$380.00Aug 21$28.00$31.80$29.90$29.70 06/26$27.15–$50.30$29.704
$380.00Oct 16$44.00$46.80$45.40$43.40 06/26$22.85–$66.20$44.0013
$380.00Dec 18$59.40$63.10$61.25$58.50 06/26$33.95–$82.05$59.40109
$380.00Jan 15$64.20$67.80$66.00$62.90 06/26$37.25–$87.30$64.2011
$330.00Jul 17$34.50$37.90$36.20$47.50 06/23$14.35–$66.00$36.2079
$330.00Aug 21$52.00$55.20$53.60$65.49 06/18$48.95–$79.50$53.601
$330.00Oct 16$66.50$69.40$67.95$69.85 06/24$36.05–$92.65$67.9538
$330.00Dec 18$80.70$84.90$82.80$54.26 06/08$47.80–$106.70$80.7022
$330.00Jan 15$85.60$89.20$87.40$82.80 06/26$51.55–$111.40$85.604
$390.00Jul 17$6.70$9.90$8.30$15.05 06/24$4.60–$27.30$8.3022
$390.00Sep 18$32.50$36.50$34.50$44.50 06/18$31.70–$54.05$34.501
$390.00Oct 16$40.50$43.20$41.85$46.00 06/23$20.35–$61.60$41.8581
$390.00Dec 18$55.60$59.50$57.55$36.50 06/05$31.70–$77.85$55.6055
$390.00Jan 15$60.90$64.00$62.45$39.70 05/18$34.90–$82.95$60.901
$320.00Jul 17$42.00$45.10$43.55$57.50 06/23$17.30–$74.15$43.55123
$320.00Oct 16$72.00$75.40$73.70$87.70 06/25$40.05–$98.95$73.7024
$320.00Dec 18$86.00$89.50$87.75$84.10 06/26$51.05–$112.45$86.00164
$320.00Jan 15$90.50$94.00$92.25$66.40 05/29$54.80–$117.00$90.501
$400.00Jul 17$5.00$7.70$6.35$13.25 06/25$3.45–$22.90$6.35197
$400.00Aug 21$21.20$25.20$23.20$27.53 06/26$21.05–$41.30$23.20208
$400.00Sep 18$29.50$32.80$31.15$43.90 06/22$28.85–$49.75$31.155
$400.00Oct 16$37.00$39.80$38.40$43.65 06/18$18.85–$57.35$38.4057
$400.00Dec 18$52.10$56.40$54.25$70.40 06/22$29.40–$73.60$54.2513
$400.00Jan 15$57.00$60.90$58.95$71.10 06/23$33.15–$78.80$58.95104
$310.00Jul 17$50.00$53.80$51.90$57.50 06/17$20.95–$83.10$51.9026
$310.00Aug 21$64.10$68.40$66.25$75.82 06/18$61.10–$93.80$66.251
$310.00Sep 18$71.50$75.40$73.45$87.00 06/15$68.00–$99.65$73.451
$310.00Oct 16$78.00$80.80$79.40$87.20 06/23$43.65–$105.45$79.408
$310.00Dec 18$91.20$95.20$93.20$88.40 06/26$54.75–$118.15$91.204
$310.00Jan 15$95.50$99.50$97.50$70.00 06/02$58.70–$122.85$95.5011
$410.00Jul 17$3.40$6.00$4.70$11.92 06/25$2.65–$19.25$4.70166
$410.00Oct 16$34.00$36.90$35.45$40.95 06/16$17.25–$53.05$35.4510
$410.00Dec 18$48.70$52.80$50.75$48.60 06/26$27.65–$69.85$48.708
$410.00Jan 15$54.40$57.70$56.05$34.82 06/09$31.10–$74.90$54.4025
$300.00Jul 17$58.70$62.30$60.50$79.89 06/22$24.70–$92.10$60.5051
$300.00Aug 21$70.70$74.70$72.70$82.97 06/18$67.65–$101.20$72.701
$300.00Oct 16$84.00$87.00$85.50$97.88 06/25$47.65–$112.30$85.5019
$300.00Dec 18$96.80$100.70$98.75$109.60 06/25$58.60–$124.40$98.75103
$300.00Sep 18$77.90$81.20$79.55--$79.55–$79.55—$77.901
$420.00Jul 17$2.65$5.50$4.08$11.40 06/22$2.68–$15.75$4.0848
$420.00Aug 21$16.30$20.00$18.15$25.50 06/24$16.50–$33.50$18.153
$420.00Oct 16$31.00$33.90$32.45$34.90 06/26$15.80–$49.50$32.4539
$420.00Dec 18$45.60$49.80$47.70$30.60 06/08$25.35–$66.00$45.6030
$290.00Jul 17$67.50$70.80$69.15$89.03 06/22$29.85–$101.00$69.1543
$290.00Sep 18$84.50$88.80$86.65$99.00 06/15$80.30–$114.15$86.651
$290.00Oct 16$90.50$93.70$92.10$63.63 06/09$51.85–$119.30$90.508
$290.00Dec 18$102.50$106.50$104.50$92.31 05/05$62.90–$130.75$102.50159
$290.00Jan 15$106.70$110.40$108.55$100.00 05/26$66.60–$134.90$106.703
$430.00Jul 17$0.80$4.80$2.80$6.55 06/25$2.20–$13.00$2.8011
$430.00Aug 21$13.90$17.90$15.90$17.37 06/26$14.50–$30.50$15.901
$430.00Sep 18$21.10$25.20$23.15$35.15 06/22$21.10–$38.50$23.151
$430.00Oct 16$28.00$31.50$29.75$34.89 06/18$14.10–$46.15$29.7515
$430.00Dec 18$42.80$46.80$44.80$34.70 06/03$24.20–$62.40$42.801
$430.00Jan 15$48.40$51.60$50.00$30.95 06/09$27.55–$67.60$48.401
$280.00Jul 17$76.50$80.90$78.70$93.50 06/15$35.15–$110.55$78.7040
$280.00Oct 16$97.00$100.70$98.85$97.00 06/12$56.75–$126.75$97.002
$280.00Dec 18$108.70$112.30$110.50$112.73 05/05$67.25–$137.45$110.5012
$440.00Jul 17$0.55$2.95$1.75$7.40 06/22$1.75–$10.90$1.7541
$440.00Aug 21$12.10$16.00$14.05$26.60 06/22$12.75–$27.10$14.052
$440.00Oct 16$26.00$29.10$27.55$28.60 05/14$13.05–$42.55$27.5521
$440.00Dec 18$40.00$44.10$42.05$32.54 06/03$22.75–$59.10$40.0025
$440.00Jan 15$45.00$49.00$47.00$61.30 06/22$25.75–$64.15$47.005
$270.00Jul 17$86.00$90.60$88.30$67.50 05/22$40.95–$120.25$86.00124
$270.00Oct 16$104.00$107.90$105.95$92.40 05/26$61.80–$134.05$104.002
$270.00Dec 18$114.80$119.00$116.90$95.00 06/03$71.90–$144.05$114.8011
$450.00Jul 17$0.65$2.95$1.80$3.80 06/24$1.68–$7.80$1.80136
$450.00Sep 18$16.70$21.00$18.85$21.17 06/17$17.25–$32.25$18.851
$450.00Oct 16$23.50$26.90$25.20$28.00 06/12$11.70–$39.65$25.20125
$450.00Dec 18$37.50$41.70$39.60$20.33 06/01$21.00–$55.75$37.5010
$450.00Jan 15$42.50$46.30$44.40$38.50 06/11$24.20–$60.90$42.5066
$260.00Jul 17$96.00$100.00$98.00--$98.00–$98.00—$96.008
$260.00Dec 18$121.70$125.10$123.40--$123.40–$123.40—$121.70110
$460.00Jul 17$0.35$2.45$1.40$3.27 06/12$1.40–$7.40$1.4030
$460.00Oct 16$21.00$24.90$22.95--$22.95–$29.30$21.0024
$460.00Dec 18$35.10$39.30$37.20--$37.20–$44.35$35.1020
$460.00Jan 15$40.00$43.70$41.85--$41.85–$49.30$40.00133
$250.00Jul 17$106.00$109.80$107.90--$107.90–$107.90—$106.0011
$250.00Sep 18$114.90$118.60$116.75--$116.75–$116.75—$114.9015
$250.00Oct 16$118.80$122.90$120.85--$120.85–$120.85—$118.807
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Jul 17$20.00$23.10$21.55$25.10 06/26$14.85–$71.30$21.5522
$360.00Aug 21$37.80$41.50$39.65$38.50 06/23$30.30–$44.45$38.505
$360.00Oct 16$51.50$54.70$53.10$52.00 06/26$43.20–$87.85$52.007
$360.00Dec 18$64.10$67.40$65.75$60.63 06/22$56.40–$97.15$64.104
$360.00Sep 18$45.00$49.00$47.00--$47.00–$47.00—$45.003
$350.00Jul 17$14.80$18.10$16.45$21.70 06/26$11.80–$63.00$16.45126
$350.00Aug 21$32.60$36.00$34.30$33.95 06/23$26.40–$38.90$33.955
$350.00Oct 16$46.00$49.20$47.60--$38.85–$81.05$46.004
$350.00Dec 18$58.40$61.70$60.05$59.30 06/26$51.60–$90.10$59.305
$350.00Jan 15$62.30$66.00$64.15$55.95 06/22$55.35–$92.80$62.308
$350.00Sep 18$39.50$43.30$41.40--$41.40–$41.40—$39.503
$370.00Jul 17$25.60$29.40$27.50$31.00 06/26$18.35–$79.95$27.50128
$370.00Oct 16$57.00$60.30$58.65$63.50 05/05$48.05–$95.60$58.653
$370.00Jan 15$73.80$77.50$75.65$75.60 06/17$65.30–$107.25$75.60994
$370.00Dec 18$69.90$73.50$71.70--$65.80–$71.70$69.905
$340.00Jul 17$10.50$14.10$12.30$11.90 06/25$8.75–$55.20$11.90148
$340.00Aug 21$27.50$31.50$29.50$30.70 06/26$22.60–$33.85$29.504
$340.00Oct 16$40.50$44.30$42.40--$34.50–$73.75$40.503
$340.00Dec 18$53.00$57.00$55.00$59.05 05/11$47.20–$83.15$55.006
$380.00Jul 17$32.50$35.10$33.80$67.60 06/11$23.00–$88.75$33.8043
$380.00Aug 21$49.70$52.80$51.25$50.20 06/23$39.50–$57.00$50.202
$380.00Oct 16$63.00$66.30$64.65$93.48 06/02$53.15–$103.15$64.653
$380.00Jan 15$79.90$83.50$81.70$81.50 06/17$70.60–$114.70$81.50994
$330.00Jul 17$7.50$10.60$9.05$9.00 06/25$6.35–$47.90$9.0033
$330.00Oct 16$35.50$39.60$37.55$40.00 06/24$30.50–$66.65$37.5511
$330.00Dec 18$48.00$52.00$50.00--$42.50–$76.30$48.001
$330.00Jan 15$51.70$55.50$53.60$49.40 06/22$45.95–$79.35$51.702
$390.00Jul 17$39.80$42.90$41.35$66.26 05/05$28.05–$97.90$41.355
$390.00Aug 21$56.00$59.40$57.70$55.90 06/23$44.65–$63.80$56.001
$390.00Oct 16$69.00$72.50$70.75--$58.60–$111.20$69.001
$320.00Jul 17$5.20$7.90$6.55$9.00 06/24$3.90–$41.40$6.5548
$320.00Aug 21$19.80$23.50$21.65$21.70 06/23$16.40–$24.80$21.655
$320.00Oct 16$31.50$35.30$33.40$52.60 06/08$26.95–$60.75$33.4016
$320.00Dec 18$43.10$47.10$45.10$44.60 06/26$38.25–$70.00$44.6083
$320.00Jan 15$46.70$50.50$48.60$44.80 06/22$41.80–$72.80$46.701
$400.00Jul 17$47.40$50.80$49.10$39.17 06/22$33.65–$107.35$47.4068
$400.00Aug 21$63.00$66.40$64.70$67.50 06/26$50.35–$70.75$64.702
$400.00Sep 18$69.50$73.10$71.30$70.00 06/23$57.65–$77.50$70.001
$400.00Oct 16$76.00$79.30$77.65--$64.35–$119.25$76.003
$400.00Dec 18$88.70$92.50$90.60$88.80 06/23$78.00–$127.65$88.802
$310.00Jul 17$3.50$5.80$4.65$6.50 06/26$3.88–$34.70$4.6528
$310.00Oct 16$27.50$31.30$29.40$30.35 06/24$23.50–$54.40$29.406
$310.00Dec 18$38.50$42.50$40.50$57.00 06/09$34.25–$63.55$40.503
$310.00Jan 15$42.00$46.00$44.00$58.26 06/03$37.65–$66.85$44.001
$410.00Jul 17$55.30$59.20$57.25$56.80 05/04$39.75–$116.80$56.802
$410.00Aug 21$70.00$72.90$71.45$73.30 06/26$56.30–$78.35$71.456
$410.00Oct 16$82.50$86.10$84.30--$70.25–$127.55$82.5014
$300.00Jul 17$2.35$4.10$3.22$5.20 06/26$2.73–$28.40$3.2257
$300.00Aug 21$12.50$16.80$14.65$14.90 06/23$11.30–$17.25$14.6511
$300.00Oct 16$23.50$27.50$25.50$38.30 06/10$20.70–$48.30$25.50194
$300.00Dec 18$34.20$38.50$36.35$35.30 06/23$30.65–$57.50$35.30222
$300.00Jan 15$37.50$41.50$39.50$40.80 06/24$33.80–$61.20$39.505
$300.00Sep 18$18.20$22.50$20.35--$17.60–$20.35$18.201
$420.00Jul 17$64.50$68.00$66.25--$46.40–$126.30$64.501
$420.00Sep 18$83.50$87.60$85.55$83.70 06/23$70.05–$92.10$83.702
$420.00Oct 16$90.00$93.10$91.55$86.96 06/18$76.25–$135.95$90.003
$420.00Dec 18$102.20$106.00$104.10$105.10 06/26$90.10–$143.80$104.105
$290.00Jul 17$0.05$3.50$1.78$3.23 06/22$1.78–$23.75$1.78190
$290.00Sep 18$15.30$19.30$17.30$16.20 06/15$13.55–$19.60$16.202
$290.00Oct 16$20.00$24.10$22.05$27.60 05/05$17.80–$43.25$22.0519
$290.00Dec 18$30.30$34.50$32.40$33.48 06/24$27.40–$51.80$32.4026
$290.00Jan 15$33.40$37.50$35.45$47.75 06/03$30.25–$55.10$35.454
$430.00Jul 17$73.90$77.00$75.45$78.00 06/17$53.40–$136.30$75.452
$430.00Oct 16$97.00$100.40$98.70$92.00 06/25$82.85–$144.65$97.003
$430.00Dec 18$109.20$113.00$111.10$108.50 06/26$96.35–$151.90$109.202
$280.00Jul 17$0.40$2.65$1.53$3.06 06/26$1.53–$19.15$1.53146
$280.00Aug 21$7.90$10.20$9.05$9.90 06/23$7.90–$11.70$9.058
$280.00Oct 16$16.50$20.90$18.70$20.95 06/24$15.00–$38.55$18.7011
$280.00Dec 18$26.40$30.40$28.40$29.52 06/24$24.05–$47.25$28.4010
$280.00Jan 15$29.40$33.50$31.45$29.40 06/25$26.75–$49.75$29.403
$440.00Jul 17$83.10$86.50$84.80$86.00 06/16$61.00–$145.90$84.80--
$440.00Oct 16$104.50$107.90$106.20--$89.30–$153.35$104.505
$270.00Jul 17$0.10$2.30$1.20$1.92 06/26$0.57–$15.05$1.2040
$270.00Oct 16$13.70$18.30$16.00$15.45 06/26$12.90–$33.70$15.4536
$270.00Dec 18$22.90$27.00$24.95$23.30 06/15$21.05–$41.30$23.3033
$270.00Jan 15$25.70$30.00$27.85$27.02 06/15$23.95–$44.60$27.022
$450.00Jul 17$92.70$96.00$94.35$107.60 05/07$69.40–$155.80$94.355
$450.00Oct 16$112.00$115.90$113.95$114.00 06/24$96.35–$162.20$113.951
$260.00Jul 17$0.00$1.90$0.95$2.21 06/17$0.95–$11.45$0.95125
$260.00Aug 21$4.90$7.80$6.35$6.50 06/23$4.88–$7.60$6.3521
$260.00Sep 18$8.10$11.10$9.60$9.92 06/23$7.65–$11.65$9.601
$260.00Oct 16$11.20$15.60$13.40--$10.55–$28.25$11.2011
$260.00Dec 18$19.70$23.50$21.60$22.63 06/24$18.15–$36.55$21.60100
$260.00Jan 15$22.30$26.50$24.40$23.79 06/17$20.70–$39.25$23.7912
$460.00Jul 17$101.50$105.70$103.60--$77.55–$165.65$101.501
$460.00Oct 16$120.00$123.90$121.95--$103.45–$171.30$120.001
$460.00Dec 18$131.50$135.50$133.50$134.20 06/26$116.50–$177.65$133.502
$250.00Jul 17$0.00$2.90$1.45$2.37 06/23$1.45–$8.60$1.4526
$250.00Aug 21$3.50$6.20$4.85$4.90 06/25$4.05–$6.40$4.8512
$250.00Sep 18$5.60$9.60$7.60$8.50 06/26$6.60–$9.60$7.602
$250.00Oct 16$9.00$13.50$11.25$11.66 06/23$8.90–$24.70$11.2516
$250.00Dec 18$18.60$19.40$19.00$24.48 06/11$15.55–$32.35$19.0011
$250.00Jan 15$19.20$23.30$21.25$31.20 06/10$18.05–$35.10$21.2531
$470.00Oct 16$128.10$132.00$130.05$123.30 04/30$110.85–$180.20$128.104
$470.00Dec 18$139.20$142.90$141.05$138.00 06/26$123.55–$186.15$139.202
$240.00Jul 17$0.00$2.85$1.43$0.75 06/26$1.05–$5.90$0.7522
$240.00Oct 16$7.00$11.50$9.25$16.80 05/20$7.35–$20.55$9.2578
$240.00Dec 18$14.10$18.50$16.30$16.10 06/15$13.45–$28.00$16.10151
$240.00Jan 15$16.30$20.40$18.35--$18.35–$18.35—$16.3020
$480.00Jul 17$121.20$125.90$123.55--$107.80–$123.55$121.202

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 43
Total Puts 80
Put/Call Ratio 1.86
Net Difference -37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,600
Total Puts 873
Average Put/Call Ratio 1.29
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