AEIS - Options Database

AEIS

ADVANCED ENERGY INDS

$287.73 -7.43%

(7/6 18:06) ◀

Tuesday, July 7, 2026 (6:06pm)

▶ (7/8 18:06)

◀ 7/7 18:06 ▶

Option Volume

Detail

ℹ

Current (07/07) 400

Calls: 296 (74%)

Puts: 104 (26%)

Prior (07/06) 407

Calls: 245 (60%)

Puts: 162 (40%)

Current vs Prior -1.72%

Calls: +20.82% (Calls)

Puts: -35.80% (Puts)

Prior 7-Day Total 2,434

Calls: 1,570 (65%)

Puts: 864 (35%)

Prior 7-Day Average 347

Calls: 224 (65%)

Puts: 123 (35%)

Current vs Prior 7-Day Avg +15.04%

Calls: +31.97%

Puts: -15.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $821.9K

Calls: $499.0K (61%)

Puts: $322.8K (39%)

Prior (07/06) $518.1K

Calls: $172.3K (33%)

Puts: $345.9K (67%)

Current vs Prior +58.63%

Calls: +189.69%

Puts: -6.65%

Prior 7-Day Total $6.41M

Calls: $4.52M (71%)

Puts: $1.89M (29%)

Prior 7-Day Average $915.6K

Calls: $645.9K (71%)

Puts: $269.7K (29%)

Current vs Prior 7-Day Avg -10.24%

Calls: -22.74%

Puts: +19.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.35

Prior (07/06) 0.66

Current vs Prior -46.86%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -64.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 10,812

Calls: 5,428 (50%)

Puts: 5,384 (50%)

Prior (07/06) 10,721

Calls: 5,433 (51%)

Puts: 5,288 (49%)

Current vs Prior +0.85%

Prior 7-Day Total 63,616

Calls: 32,721 (51%)

Puts: 30,895 (49%)

Prior 7-Day Average 9,088

Calls: 4,674 (51%)

Puts: 4,413 (49%)

Current vs Prior 7-Day Avg +18.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 12.29% | 24.42%12.29% | 24.42%

Prior 12.08% | 23.94%12.08% | 23.94%

Current vs Prior +1.70% | +2.01%+1.70% | +2.01%

Prior 7-Day Avg 13.45% | 23.79%13.45% | 23.79%

Current vs 7-Day Avg -8.66% | +2.63%-8.67% | +2.63%

Prior 7-Day Eod 12.08% | 23.94%-- | --

Current vs 7-Day Eod +1.70% | +2.01%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.50% | 6.21%

Calls: 10.56% | 4.40%

Puts: 12.45% | 8.02%

Prior 11.50% | 6.21%

Calls: 10.56% | 4.40%

Puts: 12.45% | 8.02%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.79% | 6.53%

Calls: 10.67% | 5.28%

Puts: 12.92% | 7.77%

Current vs 7-Day Avg -2.50% | -4.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($499.0K). Elevated premium activity with dollar volume up 59% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (296 calls vs 104 puts). P/C ratio dropping 47% - sentiment shifting bullish.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 8.2%, best 5.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	35.90	38.50	$37.20	7.0%	1	0.60	--
$250.00	Jul 17	39.00	42.60	$40.80	8.8%	2	0.87	11
$290.00	Aug 21	31.10	34.00	$32.55	8.9%	23	0.55	--
$310.00	Aug 21	23.20	25.50	$24.35	9.4%	2	0.46	4

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	37.80	40.00	$38.90	5.7%	2	0.50	31
$340.00	Jul 17	51.90	56.30	$54.10	8.1%	--	0.86	149
$280.00	Aug 21	26.60	29.00	$27.80	8.6%	3	0.40	12
$290.00	Aug 21	31.60	34.50	$33.05	8.8%	1	0.45	--

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 0.69, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	39.00	42.60	$40.80	8.8%	2	0.87	11
$270.00	Jul 17	24.00	27.20	$25.60	12.5%	1	0.71	124
$280.00	Jul 17	18.00	20.80	$19.40	14.4%	3	0.61	40
$280.00	Aug 21	35.90	38.50	$37.20	7.0%	1	0.60	--
$290.00	Aug 21	31.10	34.00	$32.55	8.9%	23	0.55	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	51.90	56.30	$54.10	8.1%	--	0.86	149
$330.00	Jul 17	42.70	47.30	$45.00	10.2%	--	0.83	31
$320.00	Jul 17	34.50	38.80	$36.65	11.7%	--	0.77	49
$310.00	Jul 17	26.50	30.90	$28.70	15.3%	--	0.69	28
$300.00	Jul 17	20.00	24.00	$22.00	18.2%	19	0.59	62

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 257, top 136)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 17	12.30	16.20	$14.25	27.4%	136	0.51	43
$290.00	Aug 21	31.10	34.00	$32.55	8.9%	23	0.55	--
$310.00	Jul 17	5.00	9.30	$7.15	60.1%	17	0.31	27
$330.00	Jul 17	1.00	5.50	$3.25	138.5%	13	0.17	90
$300.00	Jul 17	8.90	12.40	$10.65	32.9%	10	0.41	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	20.00	24.00	$22.00	18.2%	19	0.59	62
$260.00	Jul 17	2.50	6.60	$4.55	90.1%	10	0.20	125
$240.00	Jul 17	0.20	5.00	$2.60	184.6%	3	0.11	23
$290.00	Jul 17	14.00	17.90	$15.95	24.5%	3	0.49	193
$280.00	Aug 21	26.60	29.00	$27.80	8.6%	3	0.40	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.3%, max 0.3%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 21	82.5%	82.3%	0.3%	21	93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 49.00, avg 4.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 17	$0.72	$9.28	$0.72	12.89	$330.72
$320.00	$330.00	Jul 17	$1.63	$8.37	$1.63	5.13	$321.63
$310.00	$320.00	Jul 17	$2.27	$7.73	$2.27	3.41	$312.27
$310.00	$320.00	Aug 21	$3.20	$6.80	$3.20	2.12	$313.20
$300.00	$310.00	Jul 17	$3.50	$6.50	$3.50	1.86	$303.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$240.00	Jul 17	$0.20	$9.80	$0.20	49.00	$249.80
$260.00	$250.00	Jul 17	$1.75	$8.25	$1.75	4.71	$258.25
$270.00	$260.00	Jul 17	$2.70	$7.30	$2.70	2.70	$267.30
$260.00	$250.00	Aug 21	$3.45	$6.55	$3.45	1.90	$256.55
$280.00	$270.00	Jul 17	$3.75	$6.25	$3.75	1.67	$276.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 10.11, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$270.00	Jul 17	$15.20	$15.20	$4.80	3.17	$265.20
$270.00	$280.00	Jul 17	$6.20	$6.20	$3.80	1.63	$276.20
$280.00	$290.00	Jul 17	$5.15	$5.15	$4.85	1.06	$285.15
$280.00	$290.00	Aug 21	$4.65	$4.65	$5.35	0.87	$284.65
$290.00	$310.00	Aug 21	$8.20	$8.20	$11.80	0.69	$298.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Jul 17	$9.10	$9.10	$0.90	10.11	$330.90
$330.00	$320.00	Jul 17	$8.35	$8.35	$1.65	5.06	$321.65
$320.00	$310.00	Jul 17	$7.95	$7.95	$2.05	3.88	$312.05
$310.00	$300.00	Jul 17	$6.70	$6.70	$3.30	2.03	$303.30
$300.00	$290.00	Jul 17	$6.05	$6.05	$3.95	1.53	$293.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $16.44, cheapest $12.95)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Aug 21	$16.27	80.4%	82.1%
$310.00	Jul 17	Aug 21	$17.20	80.3%	81.9%
$280.00	Jul 17	Aug 21	$17.80	78.5%	80.1%
$290.00	Jul 17	Aug 21	$18.30	80.2%	83.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Aug 21	$12.95	82.4%	83.3%
$260.00	Jul 17	Aug 21	$14.65	80.2%	82.0%
$280.00	Jul 17	Aug 21	$16.80	78.5%	80.1%
$300.00	Jul 17	Aug 21	$16.90	82.5%	82.3%
$290.00	Jul 17	Aug 21	$17.10	80.2%	83.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 10.50% of stock, avg 15.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Jul 17	$14.25	$15.95	$30.20	$259.80	$320.20	10.50%
$280.00	Jul 17	$19.40	$11.00	$30.40	$249.60	$310.40	10.57%
$300.00	Jul 17	$10.65	$22.00	$32.65	$267.35	$332.65	11.35%
$270.00	Jul 17	$25.60	$7.25	$32.85	$237.15	$302.85	11.42%
$310.00	Jul 17	$7.15	$28.70	$35.85	$274.15	$345.85	12.46%
$320.00	Jul 17	$4.88	$36.65	$41.53	$278.47	$361.53	14.43%
$250.00	Jul 17	$40.80	$2.80	$43.60	$206.40	$293.60	15.15%
$330.00	Jul 17	$3.25	$45.00	$48.25	$281.75	$378.25	16.77%
$340.00	Jul 17	$2.53	$54.10	$56.63	$283.37	$396.63	19.68%
$280.00	Aug 21	$37.20	$27.80	$65.00	$215.00	$345.00	22.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.85% of stock, avg 8.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$250.00	Jul 17	$2.53	$2.80	$5.33	$244.67	$345.33
$330.00	$250.00	Jul 17	$3.25	$2.80	$6.05	$243.95	$336.05
$340.00	$260.00	Jul 17	$2.53	$4.55	$7.08	$252.92	$347.08
$320.00	$250.00	Jul 17	$4.88	$2.80	$7.68	$242.32	$327.68
$330.00	$260.00	Jul 17	$3.25	$4.55	$7.80	$252.20	$337.80
$320.00	$260.00	Jul 17	$4.88	$4.55	$9.43	$250.57	$329.43
$340.00	$270.00	Jul 17	$2.53	$7.25	$9.78	$260.22	$349.78
$310.00	$250.00	Jul 17	$7.15	$2.80	$9.95	$240.05	$319.95
$330.00	$270.00	Jul 17	$3.25	$7.25	$10.50	$259.50	$340.50
$310.00	$260.00	Jul 17	$7.15	$4.55	$11.70	$248.30	$321.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 9.53, avg credit $6.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
290/300	310/320	Aug 21	$9.05	$0.95	9.53	$290.95	$319.05
310/320	330/340	Jul 17	$8.67	$1.33	6.52	$311.33	$338.67
280/290	300/310	Jul 17	$8.45	$1.55	5.45	$281.55	$308.45
280/290	310/320	Aug 21	$8.45	$1.55	5.45	$281.55	$318.45
260/280	290/310	Aug 21	$16.80	$3.20	5.25	$263.20	$306.80
300/310	320/330	Jul 17	$8.33	$1.67	4.99	$301.67	$328.33
290/300	310/320	Jul 17	$8.32	$1.68	4.95	$291.68	$318.32
250/260	280/290	Aug 21	$8.10	$1.90	4.26	$251.90	$288.10
250/260	270/280	Jul 17	$7.95	$2.05	3.88	$252.05	$277.95
260/270	280/290	Jul 17	$7.85	$2.15	3.65	$262.15	$287.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$300.00	$310.00	Jul 17	$0.10	$9.90	99.00
$310.00	$320.00	$330.00	Jul 17	$0.64	$9.36	14.62
$320.00	$330.00	$340.00	Jul 17	$0.91	$9.09	9.99
$270.00	$280.00	$290.00	Jul 17	$1.05	$8.95	8.52
$300.00	$310.00	$320.00	Jul 17	$1.23	$8.77	7.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$320.00	$330.00	Jul 17	$0.40	$9.60	24.00
$280.00	$290.00	$300.00	Aug 21	$0.60	$9.40	15.67
$290.00	$300.00	$310.00	Jul 17	$0.65	$9.35	14.38
$320.00	$330.00	$340.00	Jul 17	$0.75	$9.25	12.33
$250.00	$260.00	$270.00	Jul 17	$0.95	$9.05	9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-10.40, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$270.00	1:2	Jul 17	-$10.40	$9.60
$320.00	$330.00	1:2	Jul 17	-$1.62	$8.38
$330.00	$340.00	1:2	Jul 17	-$1.81	$8.19
$310.00	$320.00	1:2	Jul 17	-$2.61	$7.39
$300.00	$310.00	1:2	Jul 17	-$3.65	$6.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Aug 21	-$10.60	$9.40
$260.00	$250.00	1:2	Jul 17	-$1.05	$8.95
$270.00	$260.00	1:2	Jul 17	-$1.85	$8.15
$250.00	$240.00	1:2	Jul 17	-$2.40	$7.60
$280.00	$270.00	1:2	Jul 17	-$3.50	$6.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.81%, avg 4.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Aug 21	$31.10	0.55	0.8%	10.81%	11.60%	23	--
$310.00	Aug 21	$23.20	0.46	7.7%	8.06%	15.80%	2	4
$320.00	Aug 21	$19.80	0.41	11.2%	6.88%	18.10%	3	1
$290.00	Jul 17	$12.30	0.51	0.8%	4.27%	5.06%	136	43
$300.00	Jul 17	$8.90	0.41	4.3%	3.09%	7.36%	10	50
$310.00	Jul 17	$5.00	0.31	7.7%	1.74%	9.48%	17	27
$320.00	Jul 17	$2.55	0.23	11.2%	0.89%	12.10%	2	125
$330.00	Jul 17	$1.00	0.17	14.7%	0.35%	15.04%	13	90

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, 168 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 $220.00 12-18 call last traded $160.30 on 06/23 (now $92.80/$96.00) — try a limit near $94.40. Also watch the $200.00 01-15 call last traded $131.00 on 06/02 (now $107.80/$111.50) — try a limit near $109.65; the $200.00 12-18 call last traded $143.00 on 06/11 (now $105.20/$109.00) — try a limit near $107.10. Most tradeable put: the $370.00 12-18 put last traded $78.80 on 06/29 (now $107.80/$110.00) — try a limit near $107.80.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$290.00	Jul 17	$12.30	$16.20	$14.25	$89.03 06/22	$14.25–$101.00		$14.25	43
$290.00	Sep 18	$38.70	$41.00	$39.85	$99.00 06/15	$39.85–$114.15		$39.85	1
$290.00	Oct 16	$44.20	$47.50	$45.85	$91.60 07/01	$45.85–$119.30		$45.85	4
$290.00	Dec 18	$55.90	$59.00	$57.45	--	$57.45–$130.75		$55.90	159
$290.00	Jan 15	$59.20	$63.00	$61.10	$100.00 05/26	$61.10–$134.90		$61.10	3
$280.00	Jul 17	$18.00	$20.80	$19.40	$93.50 06/15	$19.40–$110.55		$19.40	40
$280.00	Oct 16	$48.30	$52.00	$50.15	$97.00 06/12	$50.15–$126.75		$50.15	2
$280.00	Dec 18	$59.80	$63.50	$61.65	--	$61.65–$137.45		$59.80	12
$300.00	Jul 17	$8.90	$12.40	$10.65	$20.82 07/02	$10.65–$92.10		$10.65	50
$300.00	Aug 21	$26.80	$29.50	$28.15	$82.97 06/18	$28.15–$101.20		$28.15	1
$300.00	Sep 18	$33.40	$36.50	$34.95	$91.70 06/30	$34.95–$106.95		$34.95	1
$300.00	Oct 16	$40.50	$43.00	$41.75	$97.88 06/25	$41.75–$112.30		$41.75	19
$300.00	Dec 18	$51.80	$55.50	$53.65	$109.60 06/25	$53.65–$124.40		$53.65	103
$270.00	Jul 17	$24.00	$27.20	$25.60	$67.50 05/22	$25.60–$120.25		$25.60	124
$270.00	Oct 16	$53.50	$57.00	$55.25	$92.40 05/26	$55.25–$134.05		$55.25	2
$270.00	Dec 18	$64.80	$68.00	$66.40	$95.00 06/03	$66.40–$144.05		$66.40	11
$310.00	Jul 17	$5.00	$9.30	$7.15	$31.95 07/02	$7.15–$83.10		$7.15	27
$310.00	Aug 21	$23.20	$25.50	$24.35	$33.55 07/02	$24.35–$93.80		$24.35	4
$310.00	Sep 18	$29.80	$33.00	$31.40	$48.00 07/02	$31.40–$99.65		$31.40	2
$310.00	Oct 16	$35.90	$39.40	$37.65	$92.47 06/30	$37.65–$105.45		$37.65	8
$310.00	Dec 18	$47.70	$51.50	$49.60	$63.50 07/02	$49.60–$118.15		$49.60	6
$310.00	Jan 15	$51.60	$55.50	$53.55	$77.35 07/02	$53.55–$122.85		$53.55	11
$260.00	Jul 17	$30.50	$34.80	$32.65	$73.68 06/03	$32.65–$130.25		$32.65	8
$260.00	Dec 18	$69.70	$73.00	$71.35	$101.00 06/04	$71.35–$151.10		$71.35	110
$320.00	Jul 17	$2.55	$7.20	$4.88	$52.66 06/30	$4.88–$74.15		$4.88	125
$320.00	Aug 21	$19.80	$22.50	$21.15	$29.58 07/02	$21.15–$86.30		$21.15	1
$320.00	Oct 16	$33.00	$35.80	$34.40	$55.00 07/02	$34.40–$98.95		$34.40	26
$320.00	Dec 18	$44.90	$48.00	$46.45	$84.10 06/26	$46.45–$112.45		$46.45	164
$320.00	Jan 15	$47.90	$52.00	$49.95	$62.70 07/02	$49.95–$117.00		$49.95	3
$320.00	Sep 18	$26.60	$29.50	$28.05	--	$28.05–$28.05	—	$26.60	1
$250.00	Jul 17	$39.00	$42.60	$40.80	$75.00 06/04	$40.80–$139.75		$40.80	11
$250.00	Sep 18	$58.70	$62.50	$60.60	$133.00 06/15	$60.60–$146.45		$60.60	15
$250.00	Oct 16	$64.60	$68.00	$66.30	$113.36 06/29	$66.30–$150.00		$66.30	7
$250.00	Dec 18	$75.00	$78.50	$76.75	$149.00 06/22	$76.75–$158.70		$76.75	49
$250.00	Jan 15	$78.00	$82.00	$80.00	$125.00 06/12	$80.00–$162.05		$80.00	1
$330.00	Jul 17	$1.00	$5.50	$3.25	$15.09 07/02	$3.25–$66.00		$3.25	90
$330.00	Aug 21	$16.90	$19.50	$18.20	$25.45 07/02	$18.20–$79.50		$18.20	4
$330.00	Oct 16	$29.60	$32.50	$31.05	$69.85 06/24	$31.05–$92.65		$31.05	38
$330.00	Dec 18	$41.00	$45.00	$43.00	$84.50 07/01	$43.00–$106.70		$43.00	23
$330.00	Jan 15	$44.70	$48.50	$46.60	$72.40 07/02	$46.60–$111.40		$46.60	5
$240.00	Jul 17	$47.60	$51.70	$49.65	--	$49.65–$149.55		$47.60	3
$240.00	Oct 16	$70.40	$74.00	$72.20	--	$72.20–$158.70		$70.40	36
$240.00	Dec 18	$80.30	$84.00	$82.15	$165.91 06/22	$82.15–$165.85		$82.15	5
$340.00	Jul 17	$0.05	$5.00	$2.53	$8.00 07/02	$2.53–$57.90		$2.53	243
$340.00	Aug 21	$14.30	$17.00	$15.65	$32.71 07/02	$15.65–$72.75		$15.65	2
$340.00	Oct 16	$26.20	$29.50	$27.85	$40.50 07/02	$27.85–$86.85		$27.85	26
$340.00	Dec 18	$38.10	$41.50	$39.80	$79.60 07/01	$39.80–$101.65		$39.80	15
$340.00	Jan 15	$41.60	$45.50	$43.55	$59.07 07/02	$43.55–$106.30		$43.55	1
$230.00	Jul 17	$57.00	$61.10	$59.05	$130.95 06/16	$59.05–$159.35		$59.05	27
$230.00	Dec 18	$85.70	$89.50	$87.60	$139.30 06/26	$87.60–$174.05		$87.60	6
$350.00	Jul 17	$0.00	$4.80	$2.40	$34.50 06/30	$2.40–$50.80		$2.40	151
$350.00	Aug 21	$12.10	$15.00	$13.55	$29.95 07/02	$13.55–$66.70		$13.55	2
$350.00	Sep 18	$18.70	$21.00	$19.85	$51.54 06/17	$19.85–$74.35		$19.85	3
$350.00	Oct 16	$23.90	$27.00	$25.45	$65.10 06/16	$25.45–$81.40		$25.45	14
$350.00	Dec 18	$35.10	$39.00	$37.05	$65.50 07/02	$37.05–$96.35		$37.05	23
$350.00	Jan 15	$38.80	$42.50	$40.65	$51.56 05/29	$40.65–$101.25		$40.65	2
$220.00	Jul 17	$66.50	$70.80	$68.65	$97.05 05/20	$68.65–$169.25		$68.65	7
$220.00	Oct 16	$83.50	$87.00	$85.25	$154.00 06/23	$85.25–$175.85		$85.25	2
$220.00	Dec 18	$92.80	$96.00	$94.40	$160.30 06/23	$94.40–$182.25		$94.40	20
$360.00	Jul 17	$0.00	$4.80	$2.40	$30.20 06/30	$2.35–$43.85		$2.40	41
$360.00	Aug 21	$10.30	$13.00	$11.65	$39.50 07/01	$11.65–$61.20		$11.65	4
$360.00	Sep 18	$16.30	$19.00	$17.65	$54.50 06/18	$17.65–$68.75		$17.65	25
$360.00	Oct 16	$21.50	$24.50	$23.00	$55.60 07/01	$23.00–$75.90		$23.00	33
$360.00	Dec 18	$32.60	$36.00	$34.30	$62.97 06/26	$34.30–$91.35		$34.30	6
$360.00	Jan 15	$36.10	$40.00	$38.05	$48.95 07/02	$38.05–$96.30		$38.05	1
$210.00	Jul 17	$76.50	$80.50	$78.50	$113.29 05/21	$78.50–$179.15		$78.50	12
$210.00	Dec 18	$98.90	$102.50	$100.70	$168.30 06/23	$100.70–$190.40		$100.70	65
$370.00	Jul 17	$0.00	$4.80	$2.40	$12.20 07/02	$2.40–$37.75		$2.40	122
$370.00	Aug 21	$8.60	$11.20	$9.90	$22.60 07/02	$9.90–$55.70		$9.90	31
$370.00	Oct 16	$19.30	$22.50	$20.90	$53.35 07/01	$20.90–$70.80		$20.90	15
$370.00	Dec 18	$30.20	$34.00	$32.10	$59.02 06/26	$32.10–$86.55		$32.10	6
$370.00	Jan 15	$33.60	$37.50	$35.55	$49.95 07/02	$35.55–$91.65		$35.55	6
$200.00	Jul 17	$86.00	$90.40	$88.20	$180.00 06/15	$88.20–$188.85		$88.20	25
$200.00	Sep 18	$94.10	$98.50	$96.30	$140.00 07/02	$96.30–$191.80		$96.30	1
$200.00	Oct 16	$98.20	$102.00	$100.10	$116.00 07/02	$100.10–$194.05		$100.10	2
$200.00	Dec 18	$105.20	$109.00	$107.10	$143.00 06/11	$107.10–$198.85		$107.10	4
$200.00	Jan 15	$107.80	$111.50	$109.65	$131.00 06/02	$109.65–$200.55		$109.65	1
$380.00	Jul 17	$0.00	$4.80	$2.40	$11.70 07/01	$1.40–$32.50		$2.40	29
$380.00	Aug 21	$7.30	$10.00	$8.65	$19.90 07/02	$8.65–$50.30		$8.65	8
$380.00	Oct 16	$17.30	$20.50	$18.90	$43.00 07/02	$18.90–$66.20		$18.90	14
$380.00	Dec 18	$28.10	$31.50	$29.80	$58.50 06/26	$29.80–$82.05		$29.80	108
$380.00	Jan 15	$31.30	$35.50	$33.40	$62.90 06/26	$33.40–$87.30		$33.40	11
$195.00	Jul 17	$91.20	$95.30	$93.25	--	$93.25–$93.25	—	$91.20	1
$195.00	Sep 18	$98.20	$102.50	$100.35	--	$100.35–$100.35	—	$98.20	1
$195.00	Oct 16	$101.70	$106.00	$103.85	--	$103.85–$103.85	—	$101.70	2
$195.00	Dec 18	$108.70	$113.00	$110.85	--	$110.85–$110.85	—	$108.70	2
$195.00	Jan 15	$111.10	$115.20	$113.15	--	$113.15–$113.15	—	$111.10	2
$190.00	Jul 17	$96.00	$100.30	$98.15	--	$98.15–$98.15	—	$96.00	2
$190.00	Sep 18	$102.00	$106.60	$104.30	--	$104.30–$104.30	—	$102.00	1
$190.00	Dec 18	$112.30	$116.50	$114.40	--	$114.40–$114.40	—	$112.30	6
$390.00	Jul 17	$0.00	$4.80	$2.40	$3.70 07/02	$0.93–$27.30		$2.40	21
$390.00	Sep 18	$10.40	$13.50	$11.95	$44.50 06/18	$11.95–$54.05		$11.95	1
$390.00	Oct 16	$15.50	$18.50	$17.00	$30.00 07/02	$17.00–$61.60		$17.00	77
$390.00	Dec 18	$26.00	$29.50	$27.75	$36.50 06/05	$27.75–$77.85		$27.75	55
$390.00	Jan 15	$29.20	$33.00	$31.10	$63.80 07/01	$31.10–$82.95		$31.10	3
$185.00	Oct 16	$109.90	$114.00	$111.95	--	$111.95–$111.95	—	$109.90	2
$185.00	Dec 18	$116.30	$120.00	$118.15	--	$118.15–$118.15	—	$116.30	5
$180.00	Jul 17	$106.00	$110.20	$108.10	--	$108.10–$108.10	—	$106.00	4
$180.00	Dec 18	$119.70	$124.00	$121.85	--	$121.85–$121.85	—	$119.70	9
$400.00	Jul 17	$0.00	$3.00	$1.50	$1.40 07/02	$1.45–$22.90		$1.40	188

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$290.00	Jul 17	$14.00	$17.90	$15.95	$7.72 07/02	$1.78–$17.95		$14.00	193
$290.00	Sep 18	$38.00	$40.50	$39.25	$16.20 06/15	$13.55–$39.25		$38.00	2
$290.00	Oct 16	$42.70	$45.50	$44.10	$22.00 07/01	$17.80–$44.10		$42.70	19
$290.00	Dec 18	$54.00	$56.00	$55.00	$33.48 06/24	$27.40–$55.00		$54.00	26
$290.00	Jan 15	$55.80	$59.00	$57.40	$36.80 06/29	$30.25–$57.40		$55.80	4
$280.00	Jul 17	$9.00	$13.00	$11.00	$6.29 07/02	$1.53–$14.25		$9.00	157
$280.00	Aug 21	$26.60	$29.00	$27.80	$9.40 07/01	$7.90–$27.80		$26.60	12
$280.00	Oct 16	$39.10	$40.50	$39.80	$20.95 06/24	$15.00–$39.80		$39.10	11
$280.00	Dec 18	$47.80	$50.50	$49.15	$40.00 07/02	$24.05–$49.15		$47.80	31
$280.00	Jan 15	$49.60	$53.50	$51.55	$29.40 06/25	$26.75–$51.55		$49.60	3
$300.00	Jul 17	$20.00	$24.00	$22.00	$12.40 07/02	$2.73–$22.40		$20.00	62
$300.00	Aug 21	$37.80	$40.00	$38.90	$28.00 07/02	$11.30–$38.90		$37.80	31
$300.00	Sep 18	$43.70	$46.50	$45.10	$22.77 06/29	$16.30–$45.10		$43.70	1
$300.00	Oct 16	$48.60	$51.90	$50.25	$24.25 06/30	$20.70–$50.25		$48.60	181
$300.00	Dec 18	$58.40	$62.00	$60.20	$35.18 06/30	$30.65–$60.20		$58.40	222
$300.00	Jan 15	$61.10	$64.50	$62.80	$40.80 06/24	$33.80–$62.80		$61.10	5
$270.00	Jul 17	$5.50	$9.00	$7.25	$4.22 07/02	$0.57–$11.05		$5.50	77
$270.00	Aug 21	$21.60	$24.00	$22.80	$7.50 07/01	$6.30–$22.80		$21.60	1
$270.00	Sep 18	$27.60	$30.00	$28.80	$11.47 07/01	$9.55–$28.80		$27.60	1
$270.00	Oct 16	$34.10	$35.50	$34.80	$16.20 07/01	$12.90–$34.80		$34.10	36
$270.00	Dec 18	$42.10	$45.50	$43.80	$23.30 06/15	$21.05–$43.80		$42.10	33
$270.00	Jan 15	$44.20	$48.50	$46.35	$27.73 07/01	$23.95–$46.35		$44.20	7
$310.00	Jul 17	$26.50	$30.90	$28.70	$4.00 06/30	$3.88–$28.70		$26.50	28
$310.00	Oct 16	$54.90	$58.00	$56.45	$30.35 06/24	$23.50–$56.45		$54.90	6
$310.00	Dec 18	$65.70	$68.00	$66.85	$39.28 06/30	$34.25–$66.85		$65.70	3
$310.00	Jan 15	$67.90	$71.00	$69.45	$55.10 07/02	$37.65–$69.45		$67.90	3
$260.00	Jul 17	$2.50	$6.60	$4.55	$0.35 06/30	$0.95–$8.25		$2.50	125
$260.00	Aug 21	$17.90	$20.50	$19.20	$5.80 07/01	$4.88–$19.20		$17.90	23
$260.00	Sep 18	$23.30	$26.00	$24.65	$12.19 07/02	$7.65–$24.65		$23.30	2
$260.00	Oct 16	$28.40	$31.00	$29.70	--	$10.55–$29.70		$28.40	11
$260.00	Dec 18	$38.10	$40.00	$39.05	$22.63 06/24	$18.15–$39.05		$38.10	100
$260.00	Jan 15	$39.80	$43.50	$41.65	$23.79 06/17	$20.70–$41.65		$39.80	12
$320.00	Jul 17	$34.50	$38.80	$36.65	$6.50 07/01	$3.90–$36.65		$34.50	49
$320.00	Aug 21	$50.40	$53.00	$51.70	$30.15 07/02	$16.40–$51.70		$50.40	6
$320.00	Oct 16	$61.50	$64.50	$63.00	$38.60 06/29	$26.95–$63.00		$61.50	18
$320.00	Dec 18	$72.40	$74.50	$73.45	$44.60 06/26	$38.25–$73.45		$72.40	82
$320.00	Jan 15	$73.80	$77.50	$75.65	$44.80 06/22	$41.80–$75.65		$73.80	1
$250.00	Jul 17	$0.60	$5.00	$2.80	$2.37 06/23	$1.45–$6.15		$2.37	26
$250.00	Aug 21	$14.50	$17.00	$15.75	$5.80 07/02	$4.05–$15.75		$14.50	38
$250.00	Sep 18	$19.40	$22.00	$20.70	$8.50 06/26	$6.60–$20.70		$19.40	2
$250.00	Oct 16	$25.10	$27.00	$26.05	$11.66 06/23	$8.90–$26.05		$25.10	16
$250.00	Dec 18	$33.40	$36.00	$34.70	$22.60 07/02	$15.55–$34.70		$33.40	21
$250.00	Jan 15	$35.00	$38.50	$36.75	$31.20 06/10	$18.05–$36.75		$35.00	32
$330.00	Jul 17	$42.70	$47.30	$45.00	$31.51 07/02	$6.35–$45.00		$42.70	31
$330.00	Oct 16	$68.10	$71.00	$69.55	$40.00 06/24	$30.50–$69.55		$68.10	11
$330.00	Dec 18	$78.50	$81.00	$79.75	--	$42.50–$79.75		$78.50	1
$330.00	Jan 15	$80.30	$84.00	$82.15	$49.40 06/22	$45.95–$82.15		$80.30	2
$330.00	Aug 21	$57.40	$60.00	$58.70	--	$58.70–$58.70	—	$57.40	1
$240.00	Jul 17	$0.20	$5.00	$2.60	$0.75 06/26	$0.90–$4.85		$0.75	23
$240.00	Sep 18	$15.00	$18.50	$16.75	$9.35 07/02	$5.30–$16.75		$15.00	1
$240.00	Oct 16	$21.30	$23.00	$22.15	$16.80 05/20	$7.35–$22.15		$21.30	78
$240.00	Dec 18	$27.90	$31.50	$29.70	$16.10 06/15	$13.45–$29.70		$27.90	151
$240.00	Jan 15	$29.90	$34.00	$31.95	$17.40 06/18	$15.55–$31.95		$29.90	20
$340.00	Jul 17	$51.90	$56.30	$54.10	$16.74 06/29	$8.75–$54.10		$51.90	149
$340.00	Aug 21	$64.10	$67.50	$65.80	$38.90 07/02	$22.60–$65.80		$64.10	7
$340.00	Oct 16	$75.20	$78.00	$76.60	$64.45 07/02	$34.50–$76.60		$75.20	3
$340.00	Dec 18	$85.70	$88.00	$86.85	$74.95 07/02	$47.20–$86.85		$85.70	10
$230.00	Jul 17	$0.05	$5.00	$2.53	$2.14 06/30	$1.50–$3.45		$2.14	53
$230.00	Aug 21	$8.40	$11.00	$9.70	$2.25 06/22	$2.45–$9.70		$8.40	12
$230.00	Oct 16	$16.10	$19.50	$17.80	$8.00 06/17	$6.15–$17.80		$16.10	27
$230.00	Dec 18	$23.80	$27.50	$25.65	$13.65 06/26	$11.45–$25.65		$23.80	157
$230.00	Jan 15	$26.40	$30.00	$28.20	$16.00 06/24	$13.50–$28.20		$26.40	56
$350.00	Jul 17	$61.40	$65.50	$63.45	$44.00 07/02	$11.80–$63.45		$61.40	125
$350.00	Aug 21	$71.80	$75.50	$73.65	$36.50 06/29	$26.40–$73.65		$71.80	6
$350.00	Sep 18	$77.20	$80.50	$78.85	$36.27 06/30	$32.90–$78.85		$77.20	4
$350.00	Oct 16	$82.10	$85.50	$83.80	--	$38.85–$83.80		$82.10	4
$350.00	Dec 18	$92.50	$95.00	$93.75	$59.30 06/26	$51.60–$93.75		$92.50	5
$350.00	Jan 15	$94.90	$98.00	$96.45	$70.70 06/29	$55.35–$96.45		$94.90	8
$220.00	Jul 17	$0.00	$4.80	$2.40	$1.76 06/18	$0.95–$2.80		$1.76	3
$220.00	Aug 21	$5.10	$9.00	$7.05	$1.30 06/22	$2.40–$7.05		$5.10	14
$220.00	Oct 16	$13.10	$16.50	$14.80	$12.30 06/09	$5.25–$14.80		$13.10	1
$220.00	Dec 18	$20.10	$23.50	$21.80	$13.84 05/07	$9.85–$21.80		$20.10	13
$220.00	Jan 15	$21.90	$26.50	$24.20	$13.72 06/24	$11.55–$24.20		$21.90	32
$360.00	Jul 17	$71.00	$75.00	$73.00	$38.07 07/02	$14.85–$73.00		$71.00	21
$360.00	Aug 21	$79.70	$83.50	$81.60	$40.00 07/01	$30.30–$81.60		$79.70	8
$360.00	Sep 18	$85.60	$88.50	$87.05	$40.77 06/30	$37.15–$87.05		$85.60	3
$360.00	Oct 16	$89.60	$93.00	$91.30	$52.00 06/26	$43.20–$91.30		$89.60	7
$360.00	Dec 18	$100.10	$102.50	$101.30	$62.35 06/30	$56.40–$101.30		$100.10	1
$210.00	Jul 17	$0.00	$4.80	$2.40	$1.40 06/15	$0.65–$2.53		$1.40	38
$210.00	Aug 21	$3.10	$7.50	$5.30	$2.00 07/02	$1.45–$5.30		$3.10	11
$210.00	Oct 16	$10.10	$13.50	$11.80	--	$11.80–$11.80	—	$10.10	54
$210.00	Dec 18	$17.70	$20.50	$19.10	--	$19.10–$19.10	—	$17.70	42
$210.00	Jan 15	$18.40	$23.00	$20.70	--	$20.70–$20.70	—	$18.40	2
$370.00	Jul 17	$80.70	$84.90	$82.80	$27.10 07/01	$18.35–$82.80		$80.70	126
$370.00	Aug 21	$87.90	$92.00	$89.95	$58.87 07/02	$34.95–$89.95		$87.90	4
$370.00	Oct 16	$97.40	$101.00	$99.20	--	$48.05–$99.20		$97.40	3
$370.00	Dec 18	$107.80	$110.00	$108.90	$78.80 06/29	$61.40–$108.90		$107.80	5
$370.00	Jan 15	$109.80	$113.00	$111.40	$75.60 06/17	$65.30–$111.40		$109.80	994
$200.00	Jul 17	$0.00	$1.70	$0.85	--	$0.85–$0.85	—	--	7
$200.00	Sep 18	$4.50	$9.00	$6.75	--	$6.75–$6.75	—	$4.50	1
$200.00	Oct 16	$7.50	$11.30	$9.40	--	$9.40–$9.40	—	$7.50	2
$200.00	Dec 18	$13.50	$17.50	$15.50	--	$15.50–$15.50	—	$13.50	4
$200.00	Jan 15	$15.80	$19.50	$17.65	--	$17.65–$17.65	—	$15.80	14
$380.00	Jul 17	$90.50	$94.80	$92.65	$46.10 06/29	$23.00–$92.65		$90.50	43
$380.00	Aug 21	$96.80	$100.50	$98.65	$65.87 07/02	$39.50–$98.65		$96.80	6
$380.00	Oct 16	$105.40	$109.00	$107.20	$93.48 06/02	$53.15–$107.20		$105.40	3
$380.00	Dec 18	$114.40	$118.00	$116.20	$89.40 07/02	$66.80–$116.20		$114.40	1
$380.00	Jan 15	$116.70	$120.50	$118.60	$90.50 06/29	$70.60–$118.60		$116.70	994
$195.00	Jul 17	$0.00	$4.80	$2.40	--	$2.40–$2.40	—	--	2
$195.00	Sep 18	$3.40	$8.00	$5.70	--	$5.70–$5.70	—	$3.40	1

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 296

Total Puts 104

Put/Call Ratio 0.35

Net Difference 192

Prior's Put/Call Breakdown

Total Calls 245

Total Puts 162

Put/Call Ratio 0.66

Net Difference 83

Prior 7-Day Put/Call Summary

Total Calls 1,570

Total Puts 864

Average Put/Call Ratio 0.98

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card