Tour v292
AEIS
ADVANCED ENERGY INDS
$310.84 -0.14%
$310.23 (-0.20%)🌙
as of 07/06 06:06 PM
(7/2 18:06) ◀
|
Monday, July 6, 2026 (6:06pm)
January 2026
|
▶ (7/7 18:06)
◀ 7/6 18:06 ▶

Option Volume

Detail
ℹ
Current (07/06) 407
Calls: 245 (60%)
Puts: 162 (40%)
Prior (07/02) 233
Calls: 102 (44%)
Puts: 131 (56%)
Current vs Prior +74.68%
Calls: +140.20% (Calls)
Puts: +23.66% (Puts)
Prior 7-Day Total 2,286
Calls: 1,365 (60%)
Puts: 921 (40%)
Prior 7-Day Average 326
Calls: 195 (60%)
Puts: 131 (40%)
Current vs Prior 7-Day Avg +24.63%
Calls: +25.64%
Puts: +23.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $518.1K
Calls: $172.3K (33%)
Puts: $345.9K (67%)
Prior (07/02) $552.1K
Calls: $308.6K (56%)
Puts: $243.5K (44%)
Current vs Prior -6.16%
Calls: -44.19%
Puts: +42.03%
Prior 7-Day Total $6.50M
Calls: $4.45M (68%)
Puts: $2.05M (32%)
Prior 7-Day Average $928.5K
Calls: $636.0K (68%)
Puts: $292.6K (32%)
Current vs Prior 7-Day Avg -44.20%
Calls: -72.91%
Puts: +18.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.66
Prior (07/02) 1.28
Current vs Prior -48.52%
Prior 7-Day Average 1.60
Current vs Prior 7-Day Avg -58.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 10,721
Calls: 5,433 (51%)
Puts: 5,288 (49%)
Prior (07/02) 10,670
Calls: 5,425 (51%)
Puts: 5,245 (49%)
Current vs Prior +0.48%
Prior 7-Day Total 63,081
Calls: 32,616 (52%)
Puts: 30,465 (48%)
Prior 7-Day Average 9,011
Calls: 4,659 (52%)
Puts: 4,352 (48%)
Current vs Prior 7-Day Avg +18.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.08% | 23.94%12.08% | 23.94%
Prior 13.48% | 24.62%13.48% | 24.62%
Current vs Prior -10.36% | -2.80%-10.38% | -2.78%
Prior 7-Day Avg 13.92% | 23.88%13.92% | 23.88%
Current vs 7-Day Avg -13.20% | +0.23%-13.21% | +0.23%
Prior 7-Day Eod 13.48% | 24.62%-- | --
Current vs 7-Day Eod -10.36% | -2.80%-- | --
Sentiment BULLISHBULLISH

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 12.10% | 6.69%
Calls: 10.84% | 5.64%
Puts: 13.35% | 7.75%
Current vs 7-Day Avg -4.93% | -7.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($345.9K). Above-average activity with volume up 75% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 49% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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 5 of results (avg 8.6%, best 7.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1760.0064.70$62.357.5%--0.9111
$290.00Jul 1727.1029.80$28.459.5%--0.7243
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1758.5063.20$60.857.7%20.87126
$360.00Jul 1749.5053.70$51.608.1%--0.8721
$350.00Jul 1741.0045.30$43.1510.0%--0.81125

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 0.75, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1760.0064.70$62.357.5%--0.9111
$270.00Jul 1742.2047.00$44.6010.8%--0.86124
$280.00Jul 1734.0038.60$36.3012.7%--0.8040
$290.00Jul 1727.1029.80$28.459.5%--0.7243
$300.00Jul 1720.5023.20$21.8512.4%10.6351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1749.5053.70$51.608.1%--0.8721
$370.00Jul 1758.5063.20$60.857.7%20.87126
$350.00Jul 1741.0045.30$43.1510.0%--0.81125
$340.00Jul 1733.0036.70$34.8510.6%10.74149
$330.00Jul 1725.7028.70$27.2011.0%--0.6531

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 170, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 171.103.60$2.35106.4%570.1396
$370.00Jul 171.254.40$2.83111.3%140.13120
$330.00Jul 177.909.70$8.8020.5%130.3578
$350.00Jul 172.955.00$3.9851.5%130.19146
$320.00Jul 1710.5013.40$11.9524.3%40.43123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 172.153.70$2.9352.9%530.1340
$280.00Jul 173.805.70$4.7540.0%50.20161
$290.00Jul 176.108.40$7.2531.7%30.28192
$320.00Jul 1720.0022.20$21.1010.4%30.5649
$370.00Jul 1758.5063.20$60.857.7%20.87126

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 10.76, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Jul 17$1.63$8.37$1.635.13$351.63
$340.00$350.00Jul 17$1.77$8.23$1.774.65$341.77
$330.00$340.00Jul 17$3.05$6.95$3.052.28$333.05
$320.00$330.00Jul 17$3.15$6.85$3.152.17$323.15
$310.00$320.00Jul 17$4.50$5.50$4.501.22$314.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.85$9.15$0.8510.76$259.15
$280.00$270.00Jul 17$1.82$8.18$1.824.49$278.18
$290.00$280.00Jul 17$2.50$7.50$2.503.00$287.50
$300.00$290.00Jul 17$3.50$6.50$3.501.86$296.50
$310.00$300.00Jul 17$4.70$5.30$4.701.13$305.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 12.33, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$17.75$17.75$2.257.89$267.75
$270.00$280.00Jul 17$8.30$8.30$1.704.88$278.30
$280.00$290.00Jul 17$7.85$7.85$2.153.65$287.85
$290.00$300.00Jul 17$6.60$6.60$3.401.94$296.60
$300.00$310.00Jul 17$5.40$5.40$4.601.17$305.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Jul 17$9.25$9.25$0.7512.33$360.75
$360.00$350.00Jul 17$8.45$8.45$1.555.45$351.55
$350.00$340.00Jul 17$8.30$8.30$1.704.88$341.70
$340.00$330.00Jul 17$7.65$7.65$2.353.26$332.35
$330.00$320.00Jul 17$6.10$6.10$3.901.56$323.90

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 10.26% of stock, avg 14.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$16.45$15.45$31.90$278.10$341.9010.26%
$300.00Jul 17$21.85$10.75$32.60$267.40$332.6010.49%
$320.00Jul 17$11.95$21.10$33.05$286.95$353.0510.63%
$290.00Jul 17$28.45$7.25$35.70$254.30$325.7011.49%
$330.00Jul 17$8.80$27.20$36.00$294.00$366.0011.58%
$340.00Jul 17$5.75$34.85$40.60$299.40$380.6013.06%
$280.00Jul 17$36.30$4.75$41.05$238.95$321.0513.21%
$350.00Jul 17$3.98$43.15$47.13$302.87$397.1315.16%
$270.00Jul 17$44.60$2.93$47.53$222.47$317.5315.29%
$360.00Jul 17$2.35$51.60$53.95$306.05$413.9517.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.85% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$270.00Jul 17$2.83$2.93$5.76$264.24$375.76
$350.00$270.00Jul 17$3.98$2.93$6.91$263.09$356.91
$370.00$280.00Jul 17$2.83$4.75$7.58$272.42$377.58
$340.00$270.00Jul 17$5.75$2.93$8.68$261.32$348.68
$350.00$280.00Jul 17$3.98$4.75$8.73$271.27$358.73
$370.00$290.00Jul 17$2.83$7.25$10.08$279.92$380.08
$340.00$280.00Jul 17$5.75$4.75$10.50$269.50$350.50
$350.00$290.00Jul 17$3.98$7.25$11.23$278.77$361.23
$330.00$270.00Jul 17$8.80$2.93$11.73$258.27$341.73
$340.00$290.00Jul 17$5.75$7.25$13.00$277.00$353.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 12.89, avg credit $6.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Jul 17$9.28$0.7212.89$330.72$359.28
250/260270/280Jul 17$9.15$0.8510.76$250.85$279.15
250/260280/290Jul 17$8.70$1.306.69$251.30$288.70
310/320330/340Jul 17$8.70$1.306.69$311.30$338.70
270/280290/300Jul 17$8.42$1.585.33$271.58$298.42
290/300310/320Jul 17$8.00$2.004.00$292.00$318.00
280/290300/310Jul 17$7.90$2.103.76$282.10$307.90
320/330340/350Jul 17$7.87$2.133.69$322.13$347.87
300/310320/330Jul 17$7.85$2.153.65$302.15$327.85
300/310330/340Jul 17$7.75$2.253.44$302.25$337.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.10$9.9099.00
$340.00$350.00$360.00Jul 17$0.14$9.8670.43
$270.00$280.00$290.00Jul 17$0.45$9.5521.22
$300.00$310.00$320.00Jul 17$0.90$9.1010.11
$290.00$300.00$310.00Jul 17$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.15$9.8565.67
$310.00$320.00$330.00Jul 17$0.45$9.5521.22
$330.00$340.00$350.00Jul 17$0.65$9.3514.38
$270.00$280.00$290.00Jul 17$0.68$9.3213.71
$350.00$360.00$370.00Jul 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. 13 found (best net $-0.72, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Jul 17-$0.72$9.28
$340.00$350.001:2Jul 17-$2.21$7.79
$330.00$340.001:2Jul 17-$2.70$7.30
$360.00$370.001:2Jul 17-$3.31$6.69
$320.00$330.001:2Jul 17-$5.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Jul 17-$1.11$8.89
$260.00$250.001:2Jul 17-$1.23$8.77
$290.00$280.001:2Jul 17-$2.25$7.75
$270.00$260.001:2Jul 17-$2.93$7.07
$300.00$290.001:2Jul 17-$3.75$6.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.38%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Jul 17$10.500.433.0%3.38%6.32%4123
$330.00Jul 17$7.900.356.2%2.54%8.71%1378
$340.00Jul 17$4.500.269.4%1.45%10.83%--243
$350.00Jul 17$2.950.1912.6%0.95%13.55%13146
$370.00Jul 17$1.250.1319.0%0.40%19.43%14120
$360.00Jul 17$1.100.1315.8%0.35%16.17%5796

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 634 vol/day, 187 traded recently)

AEIS averages only 634 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 $250.00 01-15 call last traded $125.00 on 06/12 (now $94.60/$97.50) — try a limit near $96.05. Also watch the $200.00 01-15 call last traded $131.00 on 06/02 (now $127.10/$131.00) — try a limit near $129.05; the $210.00 12-18 call last traded $168.30 on 06/23 (now $117.90/$121.90) — try a limit near $119.90. Most tradeable put: the $400.00 12-18 put last traded $88.80 on 06/23 (now $114.60/$118.50) — try a limit near $114.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$15.00$17.90$16.45$31.95 07/02$16.45–$83.10$16.4527
$310.00Aug 21$34.20$37.10$35.65$33.55 07/02$35.65–$93.80$34.203
$310.00Sep 18$41.40$44.50$42.95$48.00 07/02$42.95–$99.65$42.952
$310.00Oct 16$47.50$51.80$49.65$92.47 06/30$43.65–$105.45$49.658
$310.00Dec 18$60.40$63.40$61.90$63.50 07/02$54.75–$118.15$61.906
$310.00Jan 15$64.50$67.70$66.10$77.35 07/02$58.70–$122.85$66.1011
$320.00Jul 17$10.50$13.40$11.95$52.66 06/30$11.95–$74.15$11.95123
$320.00Aug 21$29.30$32.40$30.85$29.58 07/02$30.85–$86.30$29.581
$320.00Oct 16$43.30$47.50$45.40$55.00 07/02$40.05–$98.95$45.4026
$320.00Dec 18$56.70$59.40$58.05$84.10 06/26$51.05–$112.45$58.05164
$320.00Jan 15$60.60$63.50$62.05$62.70 07/02$54.80–$117.00$62.053
$300.00Jul 17$20.50$23.20$21.85$20.82 07/02$21.85–$92.10$20.8251
$300.00Aug 21$38.90$41.90$40.40$82.97 06/18$40.40–$101.20$40.401
$300.00Sep 18$46.10$49.90$48.00$91.70 06/30$48.00–$106.95$48.001
$300.00Oct 16$52.20$56.50$54.35$97.88 06/25$47.65–$112.30$54.3519
$300.00Dec 18$64.80$68.50$66.65$109.60 06/25$58.60–$124.40$66.65103
$330.00Jul 17$7.90$9.70$8.80$15.09 07/02$8.80–$66.00$8.8078
$330.00Aug 21$26.00$28.40$27.20$25.45 07/02$27.20–$79.50$26.002
$330.00Oct 16$39.40$43.20$41.30$69.85 06/24$36.05–$92.65$41.3038
$330.00Dec 18$52.30$55.50$53.90$84.50 07/01$47.80–$106.70$53.9023
$330.00Jan 15$56.90$60.00$58.45$72.40 07/02$51.55–$111.40$58.455
$290.00Jul 17$27.10$29.80$28.45$89.03 06/22$28.45–$101.00$28.4543
$290.00Sep 18$51.30$55.00$53.15$99.00 06/15$53.15–$114.15$53.151
$290.00Oct 16$57.10$61.50$59.30$91.60 07/01$51.85–$119.30$59.304
$290.00Dec 18$69.50$72.50$71.00--$62.90–$130.75$69.50159
$290.00Jan 15$73.50$77.50$75.50$100.00 05/26$66.60–$134.90$75.503
$340.00Jul 17$4.50$7.00$5.75$8.00 07/02$5.75–$57.90$5.75243
$340.00Aug 21$22.50$25.40$23.95$32.71 07/02$23.95–$72.75$23.951
$340.00Oct 16$35.70$40.00$37.85$40.50 07/02$32.85–$86.85$37.8526
$340.00Dec 18$49.50$52.00$50.75$79.60 07/01$44.30–$101.65$50.7515
$340.00Jan 15$53.00$56.40$54.70$59.07 07/02$48.15–$106.30$54.701
$280.00Jul 17$34.00$38.60$36.30$93.50 06/15$35.15–$110.55$36.3040
$280.00Oct 16$62.70$66.80$64.75$97.00 06/12$56.75–$126.75$64.752
$280.00Dec 18$74.50$77.50$76.00--$67.25–$137.45$74.5012
$350.00Jul 17$2.95$5.00$3.98$34.50 06/30$3.98–$50.80$3.98146
$350.00Aug 21$19.50$21.90$20.70$29.95 07/02$20.70–$66.70$20.701
$350.00Sep 18$26.80$29.50$28.15$51.54 06/17$28.15–$74.35$28.153
$350.00Oct 16$32.70$35.50$34.10$65.10 06/16$30.20–$81.40$34.1014
$350.00Dec 18$45.80$48.60$47.20$65.50 07/02$41.45–$96.35$47.2023
$350.00Jan 15$49.50$53.00$51.25$51.56 05/29$45.30–$101.25$51.252
$270.00Jul 17$42.20$47.00$44.60$67.50 05/22$40.95–$120.25$44.60124
$270.00Oct 16$68.20$72.50$70.35$92.40 05/26$61.80–$134.05$70.352
$270.00Dec 18$79.80$82.90$81.35$95.00 06/03$71.90–$144.05$81.3511
$360.00Jul 17$1.10$3.60$2.35$30.20 06/30$2.35–$43.85$2.3596
$360.00Aug 21$15.70$19.00$17.35$39.50 07/01$17.35–$61.20$17.354
$360.00Sep 18$23.90$26.50$25.20$54.50 06/18$25.20–$68.75$25.2025
$360.00Oct 16$29.00$33.40$31.20$55.60 07/01$27.60–$75.90$31.2033
$360.00Dec 18$42.00$45.50$43.75$62.97 06/26$38.85–$91.35$43.756
$360.00Jan 15$46.70$49.70$48.20$48.95 07/02$42.60–$96.30$48.201
$260.00Jul 17$51.10$55.70$53.40$73.68 06/03$47.80–$130.25$53.408
$260.00Dec 18$85.20$88.70$86.95$101.00 06/04$76.75–$151.10$86.95110
$370.00Jul 17$1.25$4.40$2.83$12.20 07/02$2.83–$37.75$2.83120
$370.00Aug 21$14.30$17.20$15.75$22.60 07/02$15.75–$55.70$15.7529
$370.00Oct 16$26.40$30.20$28.30$53.35 07/01$25.20–$70.80$28.3015
$370.00Dec 18$39.50$42.70$41.10$59.02 06/26$36.00–$86.55$41.106
$370.00Jan 15$43.30$46.80$45.05$49.95 07/02$39.85–$91.65$45.056
$250.00Jul 17$60.00$64.70$62.35$75.00 06/04$54.55–$139.75$62.3511
$250.00Sep 18$75.30$80.00$77.65$133.00 06/15$77.65–$146.45$77.6515
$250.00Oct 16$80.70$85.00$82.85$113.36 06/29$72.80–$150.00$82.857
$250.00Dec 18$91.10$95.50$93.30$149.00 06/22$82.25–$158.70$93.3049
$250.00Jan 15$94.60$97.50$96.05$125.00 06/12$85.85–$162.05$96.051
$380.00Jul 17$0.80$2.00$1.40$11.70 07/01$1.40–$32.50$1.4032
$380.00Aug 21$12.10$14.30$13.20$19.90 07/02$13.20–$50.30$13.207
$380.00Oct 16$23.60$27.70$25.65$43.00 07/02$22.85–$66.20$25.6514
$380.00Dec 18$37.10$40.00$38.55$58.50 06/26$33.95–$82.05$38.55109
$380.00Jan 15$40.50$44.30$42.40$62.90 06/26$37.25–$87.30$42.4011
$240.00Jul 17$69.80$74.50$72.15--$62.35–$149.55$69.803
$240.00Oct 16$87.60$92.00$89.80--$79.10–$158.70$87.6036
$240.00Dec 18$97.00$101.40$99.20$165.91 06/22$87.80–$165.85$99.205
$390.00Jul 17$0.05$1.80$0.93$3.70 07/02$0.93–$27.30$0.9321
$390.00Sep 18$15.30$19.50$17.40$44.50 06/18$17.40–$54.05$17.401
$390.00Oct 16$22.20$25.40$23.80$30.00 07/02$20.35–$61.60$23.8076
$390.00Dec 18$33.50$37.40$35.45$36.50 06/05$31.70–$77.85$35.4555
$390.00Jan 15$38.00$41.40$39.70$63.80 07/01$34.90–$82.95$39.703
$230.00Jul 17$79.70$84.30$82.00$130.95 06/16$70.15–$159.35$82.0027
$230.00Dec 18$103.50$107.90$105.70$139.30 06/26$93.75–$174.05$105.706
$400.00Jul 17$0.00$2.90$1.45$1.40 07/02$1.45–$22.90$1.40201
$400.00Aug 21$9.00$10.90$9.95$10.10 07/02$9.95–$41.30$9.95206
$400.00Sep 18$13.80$17.10$15.45$23.00 07/02$15.45–$49.75$15.454
$400.00Oct 16$20.10$23.00$21.55$30.00 07/02$18.85–$57.35$21.5558
$400.00Dec 18$32.10$35.00$33.55$70.40 06/22$29.40–$73.60$33.5513
$400.00Jan 15$35.50$38.90$37.20$40.70 07/02$33.15–$78.80$37.20102
$220.00Jul 17$89.50$94.20$91.85$97.05 05/20$79.10–$169.25$91.857
$220.00Oct 16$101.60$106.40$104.00$154.00 06/23$92.30–$175.85$104.002
$220.00Dec 18$110.60$114.90$112.75$160.30 06/23$100.35–$182.25$112.7520
$410.00Jul 17$0.00$4.80$2.40$2.80 07/02$2.40–$19.25$2.40165
$410.00Oct 16$17.60$21.10$19.35$40.95 06/16$17.25–$53.05$19.3510
$410.00Dec 18$29.00$32.70$30.85$48.60 06/26$27.65–$69.85$30.858
$410.00Jan 15$33.00$36.80$34.90$34.82 06/09$31.10–$74.90$34.8225
$210.00Jul 17$99.30$104.00$101.65$113.29 05/21$88.20–$179.15$101.6512
$210.00Dec 18$117.90$121.90$119.90$168.30 06/23$106.65–$190.40$119.9065
$420.00Jul 17$0.00$4.80$2.40$6.00 06/30$2.40–$15.75$2.4048
$420.00Aug 21$4.80$8.20$6.50$7.60 07/02$6.50–$33.50$6.502
$420.00Oct 16$15.40$19.80$17.60$32.10 07/01$15.80–$49.50$17.6040
$420.00Dec 18$27.60$31.00$29.30$30.60 06/08$25.35–$66.00$29.3030
$200.00Jul 17$109.00$113.90$111.45$180.00 06/15$97.70–$188.85$111.4525
$200.00Sep 18$114.70$119.50$117.10$140.00 07/02$117.10–$191.80$117.101
$200.00Oct 16$117.50$122.20$119.85$116.00 07/02$107.15–$194.05$117.502
$200.00Dec 18$124.70$128.90$126.80$143.00 06/11$113.65–$198.85$126.804
$200.00Jan 15$127.10$131.00$129.05$131.00 06/02$115.80–$200.55$129.051
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$14.50$16.40$15.45$4.00 06/30$3.88–$34.70$14.5028
$310.00Oct 16$43.60$47.50$45.55$30.35 06/24$23.50–$54.40$43.606
$310.00Dec 18$55.10$58.40$56.75$39.28 06/30$34.25–$63.55$55.103
$310.00Jan 15$57.70$61.50$59.60$55.10 07/02$37.65–$66.85$57.702
$320.00Jul 17$20.00$22.20$21.10$6.50 07/01$3.90–$41.40$20.0049
$320.00Aug 21$37.00$40.50$38.75$30.15 07/02$16.40–$39.40$37.006
$320.00Oct 16$49.50$53.00$51.25$38.60 06/29$26.95–$60.75$49.5016
$320.00Dec 18$60.00$64.00$62.00$44.60 06/26$38.25–$70.00$60.0083
$320.00Jan 15$63.60$67.50$65.55$44.80 06/22$41.80–$72.80$63.601
$300.00Jul 17$9.50$12.00$10.75$12.40 07/02$2.73–$28.40$10.7562
$300.00Aug 21$27.10$29.70$28.40$28.00 07/02$11.30–$29.00$28.0030
$300.00Sep 18$32.90$36.50$34.70$22.77 06/29$16.30–$35.35$32.901
$300.00Oct 16$38.10$42.00$40.05$24.25 06/30$20.70–$48.30$38.10181
$300.00Dec 18$48.80$53.00$50.90$35.18 06/30$30.65–$57.50$48.80222
$300.00Jan 15$52.10$56.00$54.05$40.80 06/24$33.80–$61.20$52.105
$330.00Jul 17$25.70$28.70$27.20$31.51 07/02$6.35–$47.90$27.2031
$330.00Oct 16$55.40$59.00$57.20$40.00 06/24$30.50–$66.65$55.4011
$330.00Dec 18$66.20$70.00$68.10--$42.50–$76.30$66.201
$330.00Jan 15$69.50$73.30$71.40$49.40 06/22$45.95–$79.35$69.502
$290.00Jul 17$6.10$8.40$7.25$7.72 07/02$1.78–$23.75$7.25192
$290.00Sep 18$28.60$31.70$30.15$16.20 06/15$13.55–$30.35$28.602
$290.00Oct 16$33.10$37.00$35.05$22.00 07/01$17.80–$43.25$33.1019
$290.00Dec 18$43.90$47.50$45.70$33.48 06/24$27.40–$51.80$43.9026
$290.00Jan 15$46.80$50.80$48.80$36.80 06/29$30.25–$55.10$46.804
$340.00Jul 17$33.00$36.70$34.85$16.74 06/29$8.75–$55.20$33.00149
$340.00Aug 21$49.60$52.60$51.10$38.90 07/02$22.60–$51.75$49.606
$340.00Oct 16$62.40$65.00$63.70$64.45 07/02$34.50–$73.75$63.702
$340.00Dec 18$72.50$76.30$74.40$74.95 07/02$47.20–$83.15$74.4010
$280.00Jul 17$3.80$5.70$4.75$6.29 07/02$1.53–$19.15$4.75161
$280.00Aug 21$17.40$21.10$19.25$9.40 07/01$7.90–$20.30$17.4012
$280.00Oct 16$28.70$32.50$30.60$20.95 06/24$15.00–$38.55$28.7011
$280.00Dec 18$39.80$43.00$41.40$40.00 07/02$24.05–$47.25$40.0011
$280.00Jan 15$41.60$45.30$43.45$29.40 06/25$26.75–$49.75$41.603
$350.00Jul 17$41.00$45.30$43.15$44.00 07/02$11.80–$63.00$43.15125
$350.00Aug 21$57.10$60.00$58.55$36.50 06/29$26.40–$58.55$57.105
$350.00Sep 18$62.50$66.00$64.25$36.27 06/30$32.90–$64.95$62.503
$350.00Oct 16$68.20$72.00$70.10--$38.85–$81.05$68.204
$350.00Dec 18$79.10$82.70$80.90$59.30 06/26$51.60–$90.10$79.105
$350.00Jan 15$82.30$86.00$84.15$70.70 06/29$55.35–$92.80$82.308
$270.00Jul 17$2.15$3.70$2.93$4.22 07/02$0.57–$15.05$2.9340
$270.00Aug 21$14.20$18.00$16.10$7.50 07/01$6.30–$16.80$14.201
$270.00Sep 18$19.40$23.10$21.25$11.47 07/01$9.55–$22.40$19.401
$270.00Oct 16$24.40$28.50$26.45$16.20 07/01$12.90–$33.70$24.4036
$270.00Dec 18$34.30$38.50$36.40$23.30 06/15$21.05–$41.30$34.3033
$270.00Jan 15$37.00$41.20$39.10$27.73 07/01$23.95–$44.60$37.007
$360.00Jul 17$49.50$53.70$51.60$38.07 07/02$14.85–$71.30$49.5021
$360.00Aug 21$63.80$67.00$65.40$40.00 07/01$30.30–$66.00$63.807
$360.00Sep 18$70.00$73.00$71.50$40.77 06/30$37.15–$71.80$70.003
$360.00Oct 16$74.50$79.00$76.75$52.00 06/26$43.20–$87.85$74.507
$360.00Dec 18$85.80$89.40$87.60$62.35 06/30$56.40–$97.15$85.804
$260.00Jul 17$1.25$4.60$2.93$0.35 06/30$0.95–$11.45$1.25125
$260.00Aug 21$11.80$13.80$12.80$5.80 07/01$4.88–$13.55$11.8023
$260.00Sep 18$15.70$19.50$17.60$12.19 07/02$7.65–$18.80$15.702
$260.00Oct 16$20.40$24.50$22.45--$10.55–$28.25$20.4011
$260.00Dec 18$30.00$34.00$32.00$22.63 06/24$18.15–$36.55$30.00100
$260.00Jan 15$32.60$36.80$34.70$23.79 06/17$20.70–$39.25$32.6012
$370.00Jul 17$58.50$63.20$60.85$27.10 07/01$18.35–$79.95$58.50126
$370.00Aug 21$71.10$74.20$72.65$58.87 07/02$34.95–$73.40$71.102
$370.00Oct 16$81.40$86.00$83.70--$48.05–$95.60$81.403
$370.00Dec 18$92.80$96.40$94.60$78.80 06/29$61.40–$104.30$92.805
$370.00Jan 15$96.00$99.50$97.75$75.60 06/17$65.30–$107.25$96.00994
$250.00Jul 17$0.65$3.50$2.08$2.37 06/23$1.45–$8.60$2.0826
$250.00Aug 21$9.20$12.00$10.60$5.80 07/02$4.05–$10.75$9.2032
$250.00Sep 18$12.50$17.00$14.75$8.50 06/26$6.60–$15.60$12.502
$250.00Oct 16$16.80$21.10$18.95$11.66 06/23$8.90–$24.70$16.8016
$250.00Dec 18$25.60$30.00$27.80$22.60 07/02$15.55–$32.35$25.6021
$250.00Jan 15$28.60$32.50$30.55$31.20 06/10$18.05–$35.10$30.5531
$380.00Jul 17$67.60$72.50$70.05$46.10 06/29$23.00–$88.75$67.6043
$380.00Aug 21$78.90$82.50$80.70$65.87 07/02$39.50–$80.75$78.903
$380.00Oct 16$89.70$93.40$91.55$93.48 06/02$53.15–$103.15$91.553
$380.00Dec 18$99.90$103.50$101.70$89.40 07/02$66.80–$112.05$99.901
$380.00Jan 15$103.20$107.00$105.10$90.50 06/29$70.60–$114.70$103.20994
$240.00Jul 17$0.00$1.80$0.90$0.75 06/26$0.90–$5.90$0.7522
$240.00Sep 18$10.10$13.30$11.70$9.35 07/02$5.30–$12.85$10.102
$240.00Oct 16$14.20$18.00$16.10$16.80 05/20$7.35–$20.55$16.1078
$240.00Dec 18$22.90$26.50$24.70$16.10 06/15$13.45–$28.00$22.90151
$240.00Jan 15$24.50$28.90$26.70$17.40 06/18$15.55–$30.35$24.5020
$390.00Jul 17$77.50$82.20$79.85--$28.05–$97.90$77.505
$390.00Aug 21$86.30$91.00$88.65$55.90 06/23$44.65–$88.70$86.301
$390.00Oct 16$97.10$101.00$99.05--$58.60–$111.20$97.101
$230.00Jul 17$0.00$4.80$2.40$2.14 06/30$1.50–$4.70$2.1453
$230.00Aug 21$4.20$8.00$6.10$2.25 06/22$2.45–$6.35$4.201
$230.00Oct 16$11.30$15.50$13.40$8.00 06/17$6.15–$18.30$11.3027
$230.00Dec 18$18.90$23.00$20.95$13.65 06/26$11.45–$24.50$18.90157
$230.00Jan 15$21.00$25.30$23.15$16.00 06/24$13.50–$26.75$21.0056
$400.00Jul 17$87.00$91.60$89.30$39.17 06/22$33.65–$107.35$87.0068
$400.00Aug 21$94.70$99.00$96.85$67.50 06/26$50.35–$97.50$94.702
$400.00Sep 18$99.80$104.00$101.90$70.00 06/23$57.65–$102.45$99.801
$400.00Oct 16$104.60$108.90$106.75--$64.35–$119.25$104.603
$400.00Dec 18$114.60$118.50$116.55$88.80 06/23$78.00–$127.65$114.602
$220.00Jul 17$0.00$4.80$2.40$1.76 06/18$0.95–$3.20$1.763
$220.00Aug 21$2.65$6.50$4.58$1.30 06/22$2.40–$4.90$2.654
$220.00Oct 16$8.50$13.00$10.75$12.30 06/09$5.25–$14.30$10.751
$220.00Dec 18$16.30$20.00$18.15$13.84 05/07$9.85–$20.40$16.3013
$220.00Jan 15$17.70$22.00$19.85$13.72 06/24$11.55–$22.90$17.7031
$410.00Jul 17$97.10$101.80$99.45--$39.75–$116.80$97.102
$410.00Aug 21$103.30$108.00$105.65$73.30 06/26$56.30–$105.80$103.306
$410.00Oct 16$112.10$117.00$114.55--$70.25–$127.55$112.1014
$210.00Jul 17$0.00$1.30$0.65$1.40 06/15$0.65–$2.53$0.6538
$210.00Aug 21$2.00$5.20$3.60$2.00 07/02$1.45–$4.05$2.001

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 245
Total Puts 162
Put/Call Ratio 0.66
Net Difference 83

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,365
Total Puts 921
Average Put/Call Ratio 1.60
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