NEW Tour v264
AEIS
ADVANCED ENERGY INDS
$311.27 -12.65%
$316.24 (+1.60%)🌙
as of 07/02 06:06 PM
(7/1 18:06) ◀
|
Thursday, July 2, 2026 (6:06pm)
January 2026
|
▶ (7/6 18:06)
◀ 7/2 18:06 ▶

Option Volume

Detail
ℹ
Current (07/02) 233
Calls: 102 (44%)
Puts: 131 (56%)
Prior (07/01) 123
Calls: 43 (35%)
Puts: 80 (65%)
Current vs Prior +89.43%
Calls: +137.21% (Calls)
Puts: +63.75% (Puts)
Prior 7-Day Total 2,243
Calls: 1,379 (61%)
Puts: 864 (39%)
Prior 7-Day Average 320
Calls: 197 (61%)
Puts: 123 (39%)
Current vs Prior 7-Day Avg -27.28%
Calls: -48.22%
Puts: +6.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $552.1K
Calls: $308.6K (56%)
Puts: $243.5K (44%)
Prior (07/01) $290.1K
Calls: $163.6K (56%)
Puts: $126.6K (44%)
Current vs Prior +90.30%
Calls: +88.70%
Puts: +92.37%
Prior 7-Day Total $6.64M
Calls: $4.61M (69%)
Puts: $2.03M (31%)
Prior 7-Day Average $948.6K
Calls: $658.2K (69%)
Puts: $290.4K (31%)
Current vs Prior 7-Day Avg -41.79%
Calls: -53.11%
Puts: -16.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 1.28
Prior (07/01) 1.86
Current vs Prior -30.97%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 10,670
Calls: 5,425 (51%)
Puts: 5,245 (49%)
Prior (07/01) 10,615
Calls: 5,418 (51%)
Puts: 5,197 (49%)
Current vs Prior +0.52%
Prior 7-Day Total 62,494
Calls: 32,455 (52%)
Puts: 30,039 (48%)
Prior 7-Day Average 8,927
Calls: 4,636 (52%)
Puts: 4,291 (48%)
Current vs Prior 7-Day Avg +19.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 13.48% | 24.62%
Prior 12.73% | 23.15%
Current vs Prior +5.90% | +6.36%
Prior 7-Day Avg 14.20% | 23.89%
Current vs 7-Day Avg -5.11% | +3.09%
Prior 7-Day Eod 12.73% | 23.15%
Current vs 7-Day Eod +5.90% | +6.36%
Sentiment BEARISH

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 12.23% | 6.75%
Calls: 10.91% | 5.82%
Puts: 13.54% | 7.68%
Current vs 7-Day Avg -5.95% | -7.94%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 90% vs prior. Above-average activity with volume up 89% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio dropping 31% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 8.1%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1761.2065.70$63.457.1%--0.9011
$270.00Jul 1743.5048.00$45.759.8%--0.83124
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1759.2063.50$61.357.0%--0.86126
$360.00Jul 1750.5054.40$52.457.4%10.8122
$350.00Jul 1741.8045.90$43.859.4%10.78126

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. 12 found (avg delta 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1761.2065.70$63.457.1%--0.9011
$270.00Jul 1743.5048.00$45.759.8%--0.83124
$280.00Jul 1735.6040.00$37.8011.6%--0.7840
$290.00Jul 1728.8033.00$30.9013.6%--0.7043
$300.00Jul 1723.0026.00$24.5012.2%20.6251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1759.2063.50$61.357.0%--0.86126
$360.00Jul 1750.5054.40$52.457.4%10.8122
$350.00Jul 1741.8045.90$43.859.4%10.78126
$340.00Jul 1734.1038.40$36.2511.9%--0.71149
$330.00Jul 1727.7030.70$29.2010.3%30.6333

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 107, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 170.905.00$2.95139.0%120.14120
$330.00Jul 178.5012.20$10.3535.7%50.3779
$300.00Jul 1723.0026.00$24.5012.2%20.6251
$310.00Jul 1717.3020.70$19.0017.9%20.5426
$340.00Jul 175.709.40$7.5549.0%10.29243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 175.207.00$6.1029.5%540.22146
$300.00Jul 1711.7015.00$13.3524.7%200.3857
$290.00Jul 177.8011.30$9.5536.6%40.30190
$330.00Jul 1727.7030.70$29.2010.3%30.6333
$270.00Jul 173.006.50$4.7573.7%20.1740

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 16.54, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Jul 17$0.68$9.32$0.6813.71$350.68
$360.00$370.00Jul 17$1.52$8.48$1.525.58$361.52
$340.00$350.00Jul 17$2.40$7.60$2.403.17$342.40
$330.00$340.00Jul 17$2.80$7.20$2.802.57$332.80
$310.00$320.00Jul 17$3.75$6.25$3.751.67$313.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.57$9.43$0.5716.54$259.43
$280.00$270.00Jul 17$1.35$8.65$1.356.41$278.65
$270.00$260.00Jul 17$1.65$8.35$1.655.06$268.35
$290.00$280.00Jul 17$3.45$6.55$3.451.90$286.55
$300.00$290.00Jul 17$3.80$6.20$3.801.63$296.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 8.09, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$17.70$17.70$2.307.70$267.70
$270.00$280.00Jul 17$7.95$7.95$2.053.88$277.95
$280.00$290.00Jul 17$6.90$6.90$3.102.23$286.90
$290.00$300.00Jul 17$6.40$6.40$3.601.78$296.40
$300.00$310.00Jul 17$5.50$5.50$4.501.22$305.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Jul 17$8.90$8.90$1.108.09$361.10
$360.00$350.00Jul 17$8.60$8.60$1.406.14$351.40
$350.00$340.00Jul 17$7.60$7.60$2.403.17$342.40
$340.00$330.00Jul 17$7.05$7.05$2.952.39$332.95
$330.00$320.00Jul 17$6.25$6.25$3.751.67$323.75

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. 12 found (cheapest 11.76% of stock, avg 15.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$19.00$17.60$36.60$273.40$346.6011.76%
$300.00Jul 17$24.50$13.35$37.85$262.15$337.8512.16%
$320.00Jul 17$15.25$22.95$38.20$281.80$358.2012.27%
$330.00Jul 17$10.35$29.20$39.55$290.45$369.5512.71%
$290.00Jul 17$30.90$9.55$40.45$249.55$330.4513.00%
$340.00Jul 17$7.55$36.25$43.80$296.20$383.8014.07%
$280.00Jul 17$37.80$6.10$43.90$236.10$323.9014.10%
$350.00Jul 17$5.15$43.85$49.00$301.00$399.0015.74%
$270.00Jul 17$45.75$4.75$50.50$219.50$320.5016.22%
$360.00Jul 17$4.47$52.45$56.92$303.08$416.9218.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.96% of stock, avg 6.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$270.00Jul 17$4.47$4.75$9.22$260.78$369.22
$350.00$270.00Jul 17$5.15$4.75$9.90$260.10$359.90
$360.00$280.00Jul 17$4.47$6.10$10.57$269.43$370.57
$350.00$280.00Jul 17$5.15$6.10$11.25$268.75$361.25
$340.00$270.00Jul 17$7.55$4.75$12.30$257.70$352.30
$340.00$280.00Jul 17$7.55$6.10$13.65$266.35$353.65
$360.00$290.00Jul 17$4.47$9.55$14.02$275.98$374.02
$350.00$290.00Jul 17$5.15$9.55$14.70$275.30$364.70
$330.00$270.00Jul 17$10.35$4.75$15.10$254.90$345.10
$330.00$280.00Jul 17$10.35$6.10$16.45$263.55$346.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 10.76, avg credit $6.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Jul 17$9.15$0.8510.76$300.85$329.15
280/290300/310Jul 17$8.95$1.058.52$281.05$308.95
290/300320/330Jul 17$8.70$1.306.69$291.30$328.70
320/330340/350Jul 17$8.65$1.356.41$321.35$348.65
260/270280/290Jul 17$8.55$1.455.90$261.45$288.55
250/260270/280Jul 17$8.52$1.485.76$251.48$278.52
280/290320/330Jul 17$8.35$1.655.06$281.65$328.35
310/320330/340Jul 17$8.15$1.854.41$311.85$338.15
260/270290/300Jul 17$8.05$1.954.13$261.95$298.05
270/280290/300Jul 17$7.75$2.253.44$272.25$297.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.40$9.6024.00
$280.00$290.00$300.00Jul 17$0.50$9.5019.00
$290.00$300.00$310.00Jul 17$0.90$9.1010.11
$270.00$280.00$290.00Jul 17$1.05$8.958.52
$340.00$350.00$360.00Jul 17$1.72$8.284.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$0.30$9.7032.33
$280.00$290.00$300.00Jul 17$0.35$9.6527.57
$290.00$300.00$310.00Jul 17$0.45$9.5521.22
$330.00$340.00$350.00Jul 17$0.55$9.4517.18
$320.00$330.00$340.00Jul 17$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.43, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Jul 17-$1.43$8.57
$340.00$350.001:2Jul 17-$2.75$7.25
$350.00$360.001:2Jul 17-$3.79$6.21
$330.00$340.001:2Jul 17-$4.75$5.25
$320.00$330.001:2Jul 17-$5.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Jul 17-$1.45$8.55
$260.00$250.001:2Jul 17-$1.96$8.04
$290.00$280.001:2Jul 17-$2.65$7.35
$280.00$270.001:2Jul 17-$3.40$6.60
$300.00$290.001:2Jul 17-$5.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.40%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Jul 17$13.700.462.8%4.40%7.21%--123
$330.00Jul 17$8.500.376.0%2.73%8.75%579
$340.00Jul 17$5.700.299.2%1.83%11.06%1243
$350.00Jul 17$3.300.2212.4%1.06%13.50%--146
$360.00Jul 17$2.550.1915.7%0.82%16.47%--96
$370.00Jul 17$0.900.1418.9%0.29%19.16%12120

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, 144 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 12-18 call last traded $92.31 on 05/05 (now $70.50/$73.70) — try a limit near $72.10. Also watch the $270.00 12-18 call last traded $95.00 on 06/03 (now $80.30/$84.40) — try a limit near $82.35; the $280.00 12-18 call last traded $112.73 on 05/05 (now $75.40/$79.50) — try a limit near $77.45. Most tradeable put: the $400.00 12-18 put last traded $88.80 on 06/23 (now $115.40/$118.50) — try a limit near $115.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$17.30$20.70$19.00$57.50 06/17$19.00–$83.10$19.0026
$310.00Aug 21$36.00$38.50$37.25$75.82 06/18$37.25–$93.80$37.251
$310.00Sep 18$42.70$46.00$44.35$87.00 06/15$44.35–$99.65$44.351
$310.00Oct 16$48.90$52.50$50.70$87.20 06/23$43.65–$105.45$50.708
$310.00Dec 18$61.20$64.90$63.05$88.40 06/26$54.75–$118.15$63.054
$310.00Jan 15$65.00$68.70$66.85$70.00 06/02$58.70–$122.85$66.8511
$320.00Jul 17$13.70$16.80$15.25$57.50 06/23$15.25–$74.15$15.25123
$320.00Oct 16$44.60$48.50$46.55$87.70 06/25$40.05–$98.95$46.5524
$320.00Dec 18$57.20$60.60$58.90$84.10 06/26$51.05–$112.45$58.90164
$320.00Jan 15$61.00$65.00$63.00$66.40 05/29$54.80–$117.00$63.001
$300.00Jul 17$23.00$26.00$24.50$79.89 06/22$24.50–$92.10$24.5051
$300.00Aug 21$40.80$43.50$42.15$82.97 06/18$42.15–$101.20$42.151
$300.00Oct 16$53.60$57.50$55.55$97.88 06/25$47.65–$112.30$55.5519
$300.00Dec 18$65.60$69.40$67.50$109.60 06/25$58.60–$124.40$67.50103
$300.00Sep 18$47.60$51.00$49.30--$49.30–$79.55$47.601
$330.00Jul 17$8.50$12.20$10.35$47.50 06/23$10.35–$66.00$10.3579
$330.00Aug 21$26.60$30.00$28.30$65.49 06/18$28.30–$79.50$28.301
$330.00Oct 16$40.40$44.50$42.45$69.85 06/24$36.05–$92.65$42.4538
$330.00Dec 18$53.20$56.90$55.05$54.26 06/08$47.80–$106.70$54.2623
$330.00Jan 15$57.20$60.80$59.00$82.80 06/26$51.55–$111.40$59.004
$290.00Jul 17$28.80$33.00$30.90$89.03 06/22$29.85–$101.00$30.9043
$290.00Sep 18$52.80$56.00$54.40$99.00 06/15$54.40–$114.15$54.401
$290.00Oct 16$58.50$62.50$60.50$63.63 06/09$51.85–$119.30$60.504
$290.00Dec 18$70.50$73.70$72.10$92.31 05/05$62.90–$130.75$72.10159
$290.00Jan 15$74.00$78.30$76.15$100.00 05/26$66.60–$134.90$76.153
$340.00Jul 17$5.70$9.40$7.55$49.00 06/22$7.55–$57.90$7.55243
$340.00Oct 16$36.70$40.50$38.60$60.00 06/26$32.85–$86.85$38.6028
$340.00Dec 18$49.30$53.50$51.40$54.60 05/20$44.30–$101.65$51.4015
$340.00Jan 15$53.50$56.90$55.20$78.10 06/12$48.15–$106.30$55.202
$340.00Aug 21$23.00$26.50$24.75--$24.75–$59.85$23.001
$280.00Jul 17$35.60$40.00$37.80$93.50 06/15$35.15–$110.55$37.8040
$280.00Oct 16$63.90$68.00$65.95$97.00 06/12$56.75–$126.75$65.952
$280.00Dec 18$75.40$79.50$77.45$112.73 05/05$67.25–$137.45$77.4512
$350.00Jul 17$3.30$7.00$5.15$21.00 06/26$5.15–$50.80$5.15146
$350.00Sep 18$27.90$31.00$29.45$51.54 06/17$29.45–$74.35$29.453
$350.00Oct 16$33.40$37.40$35.40$65.10 06/16$30.20–$81.40$35.4014
$350.00Dec 18$46.00$49.50$47.75$80.50 06/23$41.45–$96.35$47.7523
$350.00Jan 15$50.10$53.30$51.70$51.56 05/29$45.30–$101.25$51.562
$350.00Aug 21$20.60$23.50$22.05--$22.05–$22.05—$20.601
$270.00Jul 17$43.50$48.00$45.75$67.50 05/22$40.95–$120.25$45.75124
$270.00Oct 16$69.40$73.50$71.45$92.40 05/26$61.80–$134.05$71.452
$270.00Dec 18$80.30$84.40$82.35$95.00 06/03$71.90–$144.05$82.3511
$360.00Jul 17$2.55$6.40$4.47$14.30 06/26$4.47–$43.85$4.4796
$360.00Aug 21$17.10$20.40$18.75$41.20 06/24$18.75–$61.20$18.754
$360.00Sep 18$24.00$28.00$26.00$54.50 06/18$26.00–$68.75$26.0025
$360.00Oct 16$30.10$34.50$32.30$40.27 06/03$27.60–$75.90$32.3033
$360.00Dec 18$42.70$46.90$44.80$62.97 06/26$38.85–$91.35$44.806
$360.00Jan 15$46.70$50.50$48.60--$48.60–$48.60—$46.701
$260.00Jul 17$52.10$56.80$54.45--$54.45–$98.00$52.108
$260.00Dec 18$86.20$89.90$88.05--$88.05–$123.40$86.20110
$370.00Jul 17$0.90$5.00$2.95$17.23 06/26$2.95–$37.75$2.95120
$370.00Aug 21$15.50$18.00$16.75$34.50 06/26$16.75–$55.70$16.7530
$370.00Oct 16$27.40$31.50$29.45$44.10 06/26$25.20–$70.80$29.4515
$370.00Dec 18$39.80$42.80$41.30$59.02 06/26$36.00–$86.55$41.306
$370.00Jan 15$43.60$47.40$45.50$82.40 06/25$39.85–$91.65$45.505
$250.00Jul 17$61.20$65.70$63.45--$63.45–$107.90$61.2011
$250.00Sep 18$76.50$80.50$78.50--$78.50–$116.75$76.5015
$250.00Oct 16$81.90$86.00$83.95--$83.95–$120.85$81.907
$250.00Dec 18$92.20$96.00$94.10--$94.10–$94.10—$92.2049
$250.00Jan 15$95.20$99.50$97.35--$97.35–$97.35—$95.201
$380.00Jul 17$0.25$5.00$2.63$12.00 06/26$2.63–$32.50$2.6332
$380.00Aug 21$13.40$16.00$14.70$29.70 06/26$14.70–$50.30$14.706
$380.00Oct 16$24.70$29.00$26.85$43.40 06/26$22.85–$66.20$26.8513
$380.00Dec 18$37.00$41.40$39.20$58.50 06/26$33.95–$82.05$39.20109
$380.00Jan 15$40.70$44.80$42.75$62.90 06/26$37.25–$87.30$42.7511
$240.00Jul 17$70.70$75.20$72.95--$72.95–$72.95—$70.703
$240.00Oct 16$88.30$92.50$90.40--$90.40–$90.40—$88.3036
$240.00Dec 18$98.40$101.80$100.10--$100.10–$100.10—$98.405
$390.00Jul 17$0.05$4.80$2.42$15.05 06/24$2.42–$27.30$2.4223
$390.00Sep 18$16.80$20.50$18.65$44.50 06/18$18.65–$54.05$18.651
$390.00Oct 16$22.30$26.50$24.40$46.00 06/23$20.35–$61.60$24.4077
$390.00Dec 18$34.50$38.00$36.25$36.50 06/05$31.70–$77.85$36.2555
$390.00Jan 15$38.20$42.00$40.10$39.70 05/18$34.90–$82.95$39.703
$230.00Jul 17$80.10$85.00$82.55--$82.55–$82.55—$80.1027
$230.00Dec 18$104.50$108.50$106.50--$106.50–$106.50—$104.506
$400.00Jul 17$0.20$5.00$2.60$13.25 06/25$2.60–$22.90$2.60201
$400.00Aug 21$9.90$12.50$11.20$27.53 06/26$11.20–$41.30$11.20208
$400.00Sep 18$14.60$18.50$16.55$43.90 06/22$16.55–$49.75$16.555
$400.00Oct 16$20.10$24.50$22.30$43.65 06/18$18.85–$57.35$22.3057
$400.00Dec 18$32.00$36.50$34.25$70.40 06/22$29.40–$73.60$34.2513
$400.00Jan 15$35.60$39.50$37.55$71.10 06/23$33.15–$78.80$37.55104
$220.00Jul 17$90.10$94.60$92.35--$92.35–$92.35—$90.107
$220.00Oct 16$102.80$107.00$104.90--$104.90–$104.90—$102.802
$220.00Dec 18$111.20$115.50$113.35--$113.35–$113.35—$111.2020
$410.00Jul 17$0.00$4.80$2.40$11.92 06/25$2.40–$19.25$2.40165
$410.00Oct 16$18.10$22.50$20.30$40.95 06/16$17.25–$53.05$20.3010
$410.00Dec 18$29.90$34.00$31.95$48.60 06/26$27.65–$69.85$31.958
$410.00Jan 15$33.30$37.40$35.35$34.82 06/09$31.10–$74.90$34.8225
$210.00Jul 17$99.60$104.50$102.05--$102.05–$102.05—$99.6012
$210.00Dec 18$118.00$122.50$120.25--$120.25–$120.25—$118.0065
$420.00Jul 17$0.00$4.80$2.40$11.40 06/22$2.40–$15.75$2.4048
$420.00Aug 21$5.60$10.00$7.80$25.50 06/24$7.80–$33.50$7.803
$420.00Oct 16$16.40$20.50$18.45$34.90 06/26$15.80–$49.50$18.4540
$420.00Dec 18$27.80$32.00$29.90$30.60 06/08$25.35–$66.00$29.9030
$200.00Jul 17$109.80$114.50$112.15--$112.15–$112.15—$109.8025
$200.00Oct 16$118.80$123.00$120.90--$120.90–$120.90—$118.802
$200.00Dec 18$125.40$129.50$127.45--$127.45–$127.45—$125.404
$200.00Jan 15$128.00$131.80$129.90--$129.90–$129.90—$128.001
$195.00Jul 17$114.80$119.50$117.15--$117.15–$117.15—$114.801
$195.00Oct 16$123.30$127.50$125.40--$125.40–$125.40—$123.302
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$15.90$19.30$17.60$6.50 06/26$3.88–$34.70$15.9028
$310.00Oct 16$44.10$48.00$46.05$30.35 06/24$23.50–$54.40$44.106
$310.00Dec 18$54.90$58.00$56.45$57.00 06/09$34.25–$63.55$56.453
$310.00Jan 15$58.50$61.50$60.00$58.26 06/03$37.65–$66.85$58.501
$320.00Jul 17$21.20$24.70$22.95$9.00 06/24$3.90–$41.40$21.2049
$320.00Aug 21$37.80$41.00$39.40$21.70 06/23$16.40–$39.40$37.805
$320.00Oct 16$50.00$53.50$51.75$52.60 06/08$26.95–$60.75$51.7516
$320.00Dec 18$60.90$64.00$62.45$44.60 06/26$38.25–$70.00$60.9083
$320.00Jan 15$63.50$67.00$65.25$44.80 06/22$41.80–$72.80$63.501
$300.00Jul 17$11.70$15.00$13.35$5.20 06/26$2.73–$28.40$11.7057
$300.00Aug 21$27.50$30.50$29.00$14.90 06/23$11.30–$29.00$27.5030
$300.00Oct 16$38.80$42.50$40.65$38.30 06/10$20.70–$48.30$38.80181
$300.00Dec 18$49.70$53.00$51.35$35.30 06/23$30.65–$57.50$49.70222
$300.00Jan 15$52.50$56.00$54.25$40.80 06/24$33.80–$61.20$52.505
$300.00Sep 18$33.70$37.00$35.35--$17.60–$35.35$33.701
$330.00Jul 17$27.70$30.70$29.20$9.00 06/25$6.35–$47.90$27.7033
$330.00Oct 16$55.40$59.50$57.45$40.00 06/24$30.50–$66.65$55.4011
$330.00Dec 18$66.70$70.00$68.35--$42.50–$76.30$66.701
$330.00Jan 15$70.10$73.00$71.55$49.40 06/22$45.95–$79.35$70.102
$290.00Jul 17$7.80$11.30$9.55$3.23 06/22$1.78–$23.75$7.80190
$290.00Sep 18$28.70$32.00$30.35$16.20 06/15$13.55–$30.35$28.702
$290.00Oct 16$33.90$37.50$35.70$27.60 05/05$17.80–$43.25$33.9019
$290.00Dec 18$44.70$47.50$46.10$33.48 06/24$27.40–$51.80$44.7026
$290.00Jan 15$47.50$50.50$49.00$47.75 06/03$30.25–$55.10$47.754
$340.00Jul 17$34.10$38.40$36.25$11.90 06/25$8.75–$55.20$34.10149
$340.00Aug 21$50.50$53.00$51.75$30.70 06/26$22.60–$51.75$50.504
$340.00Oct 16$62.40$65.50$63.95--$34.50–$73.75$62.403
$340.00Dec 18$73.40$76.00$74.70$59.05 05/11$47.20–$83.15$73.406
$280.00Jul 17$5.20$7.00$6.10$3.06 06/26$1.53–$19.15$5.20146
$280.00Aug 21$18.60$22.00$20.30$9.90 06/23$7.90–$20.30$18.6012
$280.00Oct 16$29.30$33.00$31.15$20.95 06/24$15.00–$38.55$29.3011
$280.00Dec 18$39.50$43.00$41.25$29.52 06/24$24.05–$47.25$39.5010
$280.00Jan 15$42.50$45.90$44.20$29.40 06/25$26.75–$49.75$42.503
$350.00Jul 17$41.80$45.90$43.85$21.70 06/26$11.80–$63.00$41.80126
$350.00Aug 21$56.80$60.00$58.40$33.95 06/23$26.40–$58.40$56.805
$350.00Oct 16$68.60$72.00$70.30--$38.85–$81.05$68.604
$350.00Dec 18$79.30$82.50$80.90$59.30 06/26$51.60–$90.10$79.305
$350.00Jan 15$82.40$86.00$84.20$55.95 06/22$55.35–$92.80$82.408
$350.00Sep 18$63.40$66.50$64.95--$41.40–$64.95$63.403
$270.00Jul 17$3.00$6.50$4.75$1.92 06/26$0.57–$15.05$3.0040
$270.00Oct 16$25.10$29.00$27.05$15.45 06/26$12.90–$33.70$25.1036
$270.00Dec 18$34.80$38.50$36.65$23.30 06/15$21.05–$41.30$34.8033
$270.00Jan 15$37.70$41.00$39.35$27.02 06/15$23.95–$44.60$37.707
$270.00Aug 21$15.60$18.00$16.80--$16.80–$16.80—$15.601
$270.00Sep 18$20.80$24.00$22.40--$22.40–$22.40—$20.801
$360.00Jul 17$50.50$54.40$52.45$25.10 06/26$14.85–$71.30$50.5022
$360.00Aug 21$64.50$67.50$66.00$38.50 06/23$30.30–$66.00$64.507
$360.00Oct 16$75.30$79.00$77.15$52.00 06/26$43.20–$87.85$75.307
$360.00Dec 18$86.40$89.50$87.95$60.63 06/22$56.40–$97.15$86.404
$360.00Sep 18$70.10$73.50$71.80--$47.00–$71.80$70.103
$260.00Jul 17$1.20$5.00$3.10$2.21 06/17$0.95–$11.45$2.21125
$260.00Aug 21$12.10$15.00$13.55$6.50 06/23$4.88–$13.55$12.1023
$260.00Sep 18$17.10$20.50$18.80$9.92 06/23$7.65–$18.80$17.101
$260.00Oct 16$21.00$25.00$23.00--$10.55–$28.25$21.0011
$260.00Dec 18$30.90$34.00$32.45$22.63 06/24$18.15–$36.55$30.90100
$260.00Jan 15$33.10$36.70$34.90$23.79 06/17$20.70–$39.25$33.1012
$370.00Jul 17$59.20$63.50$61.35$31.00 06/26$18.35–$79.95$59.20126
$370.00Oct 16$82.30$86.00$84.15$63.50 05/05$48.05–$95.60$82.303
$370.00Jan 15$96.20$99.40$97.80$75.60 06/17$65.30–$107.25$96.20994
$370.00Dec 18$93.30$96.50$94.90--$65.80–$94.90$93.305
$370.00Aug 21$71.80$75.00$73.40--$73.40–$73.40—$71.801
$250.00Jul 17$0.05$5.00$2.53$2.37 06/23$1.45–$8.60$2.3726
$250.00Aug 21$9.00$12.50$10.75$4.90 06/25$4.05–$10.75$9.0032
$250.00Sep 18$14.20$17.00$15.60$8.50 06/26$6.60–$15.60$14.202
$250.00Oct 16$17.40$21.50$19.45$11.66 06/23$8.90–$24.70$17.4016
$250.00Dec 18$27.20$30.00$28.60$24.48 06/11$15.55–$32.35$27.2016
$250.00Jan 15$29.00$32.50$30.75$31.20 06/10$18.05–$35.10$30.7531
$380.00Jul 17$68.10$72.50$70.30$67.60 06/11$23.00–$88.75$68.1043
$380.00Aug 21$79.00$82.50$80.75$50.20 06/23$39.50–$80.75$79.002
$380.00Oct 16$89.90$93.50$91.70$93.48 06/02$53.15–$103.15$91.703
$380.00Jan 15$103.50$106.50$105.00$81.50 06/17$70.60–$114.70$103.50994
$240.00Jul 17$0.05$5.00$2.53$0.75 06/26$1.05–$5.90$0.7522
$240.00Oct 16$14.40$18.50$16.45$16.80 05/20$7.35–$20.55$16.4578
$240.00Dec 18$23.20$26.50$24.85$16.10 06/15$13.45–$28.00$23.20151
$240.00Jan 15$25.10$29.00$27.05--$18.35–$27.05$25.1020
$390.00Jul 17$77.50$82.00$79.75$66.26 05/05$28.05–$97.90$77.505
$390.00Aug 21$86.90$90.50$88.70$55.90 06/23$44.65–$88.70$86.901
$390.00Oct 16$97.20$101.00$99.10--$58.60–$111.20$97.201
$230.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--53
$230.00Aug 21$4.20$8.50$6.35--$6.35–$6.35—$4.201
$230.00Oct 16$11.70$15.50$13.60--$13.60–$13.60—$11.7027
$230.00Dec 18$19.40$23.00$21.20--$21.20–$21.20—$19.40157
$230.00Jan 15$21.50$25.00$23.25--$23.25–$23.25—$21.5056
$400.00Jul 17$87.00$91.80$89.40$39.17 06/22$33.65–$107.35$87.0068
$400.00Aug 21$95.50$99.50$97.50$67.50 06/26$50.35–$97.50$95.502
$400.00Sep 18$100.40$104.50$102.45$70.00 06/23$57.65–$102.45$100.401
$400.00Oct 16$105.50$109.00$107.25--$64.35–$119.25$105.503
$400.00Dec 18$115.40$118.50$116.95$88.80 06/23$78.00–$127.65$115.402
$220.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--3
$220.00Aug 21$2.80$7.00$4.90--$4.90–$4.90—$2.804
$220.00Oct 16$9.30$13.00$11.15--$11.15–$11.15—$9.301
$220.00Dec 18$16.20$20.00$18.10--$18.10–$18.10—$16.2013
$220.00Jan 15$18.40$22.00$20.20--$20.20–$20.20—$18.4031
$410.00Jul 17$96.80$101.50$99.15$56.80 05/04$39.75–$116.80$96.802
$410.00Aug 21$103.60$108.00$105.80$73.30 06/26$56.30–$105.80$103.606
$410.00Oct 16$113.10$117.00$115.05--$70.25–$127.55$113.1014
$210.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--38
$210.00Oct 16$7.70$11.00$9.35--$9.35–$9.35—$7.7054
$210.00Dec 18$13.20$17.00$15.10--$15.10–$15.10—$13.2042
$210.00Jan 15$15.60$19.00$17.30--$17.30–$17.30—$15.602

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 102
Total Puts 131
Put/Call Ratio 1.28
Net Difference -29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,379
Total Puts 864
Average Put/Call Ratio 1.51
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