Tour v308
AEIS
ADVANCED ENERGY INDS
$309.27 +5.32%
(7/8 18:06) ◀
|
Thursday, July 9, 2026 (6:06pm)
January 2026
|
▶ (7/10 18:06)
◀ 7/9 18:06 ▶

Option Volume

Detail
ℹ
Current (07/09) 164
Calls: 93 (57%)
Puts: 71 (43%)
Prior (07/08) 181
Calls: 110 (61%)
Puts: 71 (39%)
Current vs Prior -9.39%
Calls: -15.45% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 2,817
Calls: 1,842 (65%)
Puts: 975 (35%)
Prior 7-Day Average 402
Calls: 263 (65%)
Puts: 139 (35%)
Current vs Prior 7-Day Avg -59.25%
Calls: -64.66%
Puts: -49.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $457.9K
Calls: $229.0K (50%)
Puts: $228.9K (50%)
Prior (07/08) $493.8K
Calls: $184.6K (37%)
Puts: $309.2K (63%)
Current vs Prior -7.27%
Calls: +24.04%
Puts: -25.96%
Prior 7-Day Total $6.81M
Calls: $4.60M (68%)
Puts: $2.20M (32%)
Prior 7-Day Average $972.5K
Calls: $657.8K (68%)
Puts: $314.7K (32%)
Current vs Prior 7-Day Avg -52.91%
Calls: -65.18%
Puts: -27.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.76
Prior (07/08) 0.65
Current vs Prior +18.28%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -20.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 10,987
Calls: 5,564 (51%)
Puts: 5,423 (49%)
Prior (07/08) 10,943
Calls: 5,563 (51%)
Puts: 5,380 (49%)
Current vs Prior +0.40%
Prior 7-Day Total 74,510
Calls: 37,984 (51%)
Puts: 36,526 (49%)
Prior 7-Day Average 10,644
Calls: 5,426 (51%)
Puts: 5,218 (49%)
Current vs Prior 7-Day Avg +3.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.33% | 23.17%10.33% | 23.17%
Prior 11.75% | 23.92%11.75% | 23.92%
Current vs Prior -12.07% | -3.16%-12.07% | -3.16%
Prior 7-Day Avg 12.74% | 23.87%12.74% | 23.86%
Current vs 7-Day Avg -18.92% | -2.93%-18.92% | -2.92%
Prior 7-Day Eod 11.75% | 23.92%-- | --
Current vs 7-Day Eod -12.07% | -3.16%-- | --
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 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL
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 8 of results (avg 8.1%, best 6.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1758.8062.50$60.656.1%20.9213
$290.00Aug 2142.5045.50$44.006.8%110.6522
$310.00Aug 2132.7035.50$34.108.2%10.553
$270.00Jul 1740.2044.30$42.259.7%--0.87125
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1759.1063.40$61.257.0%--0.87126
$360.00Jul 1750.0054.00$52.007.7%--0.8620
$350.00Jul 1740.8044.70$42.759.1%60.85125
$330.00Jul 1724.9027.50$26.209.9%--0.7030

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. 15 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1758.8062.50$60.656.1%20.9213
$270.00Jul 1740.2044.30$42.259.7%--0.87125
$280.00Jul 1731.4035.40$33.4012.0%10.8240
$290.00Jul 1723.6027.80$25.7016.3%--0.74125
$290.00Aug 2142.5045.50$44.006.8%110.6522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1759.1063.40$61.257.0%--0.87126
$360.00Jul 1750.0054.00$52.007.7%--0.8620
$350.00Jul 1740.8044.70$42.759.1%60.85125
$340.00Jul 1732.0036.20$34.1012.3%--0.79149
$330.00Jul 1724.9027.50$26.209.9%--0.7030

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 92, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 177.6010.10$8.8528.2%160.40122
$290.00Aug 2142.5045.50$44.006.8%110.6522
$330.00Jul 175.106.90$6.0030.0%50.3083
$300.00Jul 1717.5019.80$18.6512.3%40.6451
$340.00Jul 172.804.70$3.7550.7%30.21243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 218.3011.40$9.8531.5%100.1838
$260.00Aug 2110.9014.00$12.4524.9%100.2224
$300.00Aug 2126.1029.50$27.8012.2%80.4031
$350.00Jul 1740.8044.70$42.759.1%60.85125
$300.00Jul 177.6010.10$8.8528.2%30.3647

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 21.7%, max 35.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 17Aug 2196.5%78.9%22.2%--142
$360.00Jul 17Aug 2188.5%79.6%11.2%244
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 21110.9%81.6%35.8%1064
$260.00Jul 17Aug 21104.0%80.7%28.8%10151
$270.00Jul 17Aug 2188.5%80.1%10.4%178

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 99.00, avg 8.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Jul 17$0.25$9.75$0.2539.00$360.25
$340.00$350.00Jul 17$1.33$8.67$1.336.52$341.33
$330.00$340.00Jul 17$2.25$7.75$2.253.44$332.25
$350.00$360.00Aug 21$2.55$7.45$2.552.92$352.55
$360.00$370.00Aug 21$2.55$7.45$2.552.92$362.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.10$9.90$0.1099.00$269.90
$280.00$270.00Jul 17$0.70$9.30$0.7013.29$279.30
$260.00$250.00Jul 17$0.72$9.28$0.7212.89$259.28
$290.00$280.00Jul 17$2.15$7.85$2.153.65$287.85
$260.00$250.00Aug 21$2.60$7.40$2.602.85$257.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 12.33, avg 2.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$18.40$18.40$1.6011.50$268.40
$270.00$280.00Jul 17$8.85$8.85$1.157.70$278.85
$280.00$290.00Jul 17$7.70$7.70$2.303.35$287.70
$290.00$300.00Jul 17$7.05$7.05$2.952.39$297.05
$300.00$310.00Jul 17$5.55$5.55$4.451.25$305.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Jul 17$9.25$9.25$0.7512.33$350.75
$370.00$360.00Jul 17$9.25$9.25$0.7512.33$360.75
$350.00$340.00Jul 17$8.65$8.65$1.356.41$341.35
$340.00$330.00Jul 17$7.90$7.90$2.103.76$332.10
$330.00$320.00Jul 17$7.15$7.15$2.852.51$322.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $15.36, cheapest $7.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 17Aug 21$11.6596.5%78.9%
$360.00Jul 17Aug 21$13.9588.5%79.6%
$350.00Jul 17Aug 21$16.7374.9%79.4%
$290.00Jul 17Aug 21$18.3075.3%78.7%
$320.00Jul 17Aug 21$20.5572.7%79.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$7.82110.9%81.6%
$260.00Jul 17Aug 21$9.70104.0%80.7%
$270.00Jul 17Aug 21$12.7588.5%80.1%
$280.00Jul 17Aug 21$15.4577.9%79.0%
$290.00Jul 17Aug 21$17.5075.3%78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 8.54% of stock, avg 13.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$13.10$13.30$26.40$283.60$336.408.54%
$300.00Jul 17$18.65$8.85$27.50$272.50$327.508.89%
$320.00Jul 17$8.85$19.05$27.90$292.10$347.909.02%
$290.00Jul 17$25.70$5.70$31.40$258.60$321.4010.15%
$330.00Jul 17$6.00$26.20$32.20$297.80$362.2010.41%
$280.00Jul 17$33.40$3.55$36.95$243.05$316.9511.95%
$340.00Jul 17$3.75$34.10$37.85$302.15$377.8512.24%
$270.00Jul 17$42.25$2.85$45.10$224.90$315.1014.58%
$350.00Jul 17$2.42$42.75$45.17$304.83$395.1714.61%
$360.00Jul 17$2.65$52.00$54.65$305.35$414.6517.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.70% of stock, avg 6.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Jul 17$2.42$2.85$5.27$264.73$355.27
$360.00$270.00Jul 17$2.65$2.85$5.50$264.50$365.50
$350.00$280.00Jul 17$2.42$3.55$5.97$274.03$355.97
$360.00$280.00Jul 17$2.65$3.55$6.20$273.80$366.20
$340.00$270.00Jul 17$3.75$2.85$6.60$263.40$346.60
$340.00$280.00Jul 17$3.75$3.55$7.30$272.70$347.30
$350.00$290.00Jul 17$2.42$5.70$8.12$281.88$358.12
$360.00$290.00Jul 17$2.65$5.70$8.35$281.65$368.35
$330.00$270.00Jul 17$6.00$2.85$8.85$261.15$338.85
$340.00$290.00Jul 17$3.75$5.70$9.45$280.55$349.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 22.26, avg credit $6.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Jul 17$9.57$0.4322.26$250.43$279.57
290/300310/320Aug 21$9.30$0.7013.29$290.70$319.30
340/350360/370Jul 17$8.90$1.108.09$341.10$368.90
280/290310/320Aug 21$8.90$1.108.09$281.10$318.90
320/330340/350Jul 17$8.48$1.525.58$321.52$348.48
250/260280/290Jul 17$8.42$1.585.33$251.58$288.42
330/340360/370Jul 17$8.15$1.854.41$331.85$368.15
270/280310/320Aug 21$8.10$1.904.26$271.90$318.10
310/320330/340Jul 17$8.00$2.004.00$312.00$338.00
260/270310/320Aug 21$7.85$2.153.65$262.15$317.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.60$9.4015.67
$280.00$290.00$300.00Jul 17$0.65$9.3514.38
$330.00$340.00$350.00Jul 17$0.92$9.089.87
$270.00$280.00$290.00Jul 17$1.15$8.857.70
$300.00$310.00$320.00Jul 17$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.25$9.7539.00
$280.00$290.00$300.00Aug 21$0.40$9.6024.00
$250.00$260.00$270.00Aug 21$0.55$9.4517.18
$260.00$270.00$280.00Jul 17$0.60$9.4015.67
$340.00$350.00$360.00Jul 17$0.60$9.4015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-8.90, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Aug 21-$8.90$21.10
$340.00$350.001:2Jul 17-$1.09$8.91
$330.00$340.001:2Jul 17-$1.50$8.50
$360.00$370.001:2Jul 17-$2.15$7.85
$350.00$360.001:2Jul 17-$2.88$7.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$1.31$8.69
$290.00$280.001:2Jul 17-$1.40$8.60
$280.00$270.001:2Jul 17-$2.15$7.85
$300.00$290.001:2Jul 17-$2.55$7.45
$270.00$260.001:2Jul 17-$2.65$7.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 10.57%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$32.700.550.2%10.57%10.81%13
$320.00Aug 21$27.800.513.5%8.99%12.46%23
$350.00Aug 21$17.300.3813.2%5.59%18.76%310
$360.00Aug 21$15.200.3416.4%4.91%21.32%14
$370.00Aug 21$12.100.3019.6%3.91%23.55%--30
$310.00Jul 17$11.800.520.2%3.82%4.05%136
$320.00Jul 17$7.600.403.5%2.46%5.93%16122
$330.00Jul 17$5.100.306.7%1.65%8.35%583
$340.00Jul 17$2.800.219.9%0.91%10.84%3243
$350.00Jul 17$1.650.1413.2%0.53%13.70%1149

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, 165 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 $210.00 12-18 call last traded $168.30 on 06/23 (now $117.00/$120.00) — try a limit near $118.50. Also watch the $220.00 12-18 call last traded $160.30 on 06/23 (now $110.00/$113.00) — try a limit near $111.50; the $200.00 12-18 call last traded $143.00 on 06/11 (now $123.90/$127.50) — try a limit near $125.70. Most tradeable put: the $380.00 12-18 put last traded $89.40 on 07/02 (now $100.60/$104.00) — try a limit near $100.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$11.80$14.40$13.10$31.95 07/02$7.15–$83.10$13.1036
$310.00Aug 21$32.70$35.50$34.10$33.55 07/02$24.35–$93.80$33.553
$310.00Sep 18$39.80$43.50$41.65$48.00 07/02$31.40–$99.65$41.652
$310.00Oct 16$46.80$50.50$48.65$92.47 06/30$37.65–$105.45$48.6511
$310.00Dec 18$59.70$63.00$61.35$63.50 07/02$49.60–$118.15$61.356
$310.00Jan 15$63.40$67.50$65.45$77.35 07/02$53.55–$122.85$65.4511
$300.00Jul 17$17.50$19.80$18.65$20.82 07/02$10.65–$92.10$18.6551
$300.00Aug 21$37.10$40.50$38.80$82.97 06/18$28.15–$101.20$38.802
$300.00Sep 18$44.50$48.00$46.25$91.70 06/30$34.95–$106.95$46.251
$300.00Oct 16$51.60$55.00$53.30$97.88 06/25$41.75–$112.30$53.3019
$300.00Dec 18$64.10$67.50$65.80$109.60 06/25$53.65–$124.40$65.80103
$300.00Jan 15$67.90$72.00$69.95--$60.90–$69.95$67.901
$320.00Jul 17$7.60$10.10$8.85$52.66 06/30$4.88–$74.15$8.85122
$320.00Aug 21$27.80$31.00$29.40$29.58 07/02$21.15–$86.30$29.403
$320.00Oct 16$42.70$46.00$44.35$55.00 07/02$34.40–$98.95$44.3530
$320.00Dec 18$55.60$59.00$57.30$84.10 06/26$46.45–$112.45$57.30164
$320.00Jan 15$59.50$63.50$61.50$62.70 07/02$49.95–$117.00$61.503
$320.00Sep 18$35.60$39.00$37.30--$28.05–$37.30$35.601
$290.00Jul 17$23.60$27.80$25.70$89.03 06/22$14.25–$101.00$25.70125
$290.00Sep 18$49.80$53.50$51.65$99.00 06/15$39.85–$114.15$51.651
$290.00Oct 16$56.40$60.00$58.20$91.60 07/01$45.85–$119.30$58.204
$290.00Dec 18$68.80$72.10$70.45--$57.45–$130.75$68.80159
$290.00Jan 15$72.40$76.50$74.45$100.00 05/26$61.10–$134.90$74.453
$290.00Aug 21$42.50$45.50$44.00--$35.10–$44.00$42.5022
$330.00Jul 17$5.10$6.90$6.00$15.09 07/02$3.25–$66.00$6.0083
$330.00Aug 21$24.50$27.00$25.75$25.45 07/02$18.20–$79.50$25.454
$330.00Oct 16$39.00$42.00$40.50$69.85 06/24$31.05–$92.65$40.5038
$330.00Dec 18$51.70$55.00$53.35$84.50 07/01$43.00–$106.70$53.3523
$330.00Jan 15$55.90$59.50$57.70$72.40 07/02$46.60–$111.40$57.706
$280.00Jul 17$31.40$35.40$33.40$93.50 06/15$19.40–$110.55$33.4040
$280.00Oct 16$61.80$65.00$63.40$97.00 06/12$50.15–$126.75$63.402
$280.00Dec 18$73.70$77.00$75.35--$61.65–$137.45$73.7014
$280.00Aug 21$48.50$51.50$50.00--$40.05–$50.00$48.501
$340.00Jul 17$2.80$4.70$3.75$8.00 07/02$2.53–$57.90$3.75243
$340.00Aug 21$20.40$24.00$22.20$32.71 07/02$15.65–$72.75$22.202
$340.00Oct 16$35.20$38.50$36.85$40.50 07/02$27.85–$86.85$36.8527
$340.00Dec 18$48.00$51.50$49.75$79.60 07/01$39.80–$101.65$49.7515
$340.00Jan 15$52.20$56.00$54.10$59.07 07/02$43.55–$106.30$54.102
$270.00Jul 17$40.20$44.30$42.25$67.50 05/22$25.60–$120.25$42.25125
$270.00Oct 16$67.20$71.00$69.10$92.40 05/26$55.25–$134.05$69.102
$270.00Dec 18$78.80$82.50$80.65$95.00 06/03$66.40–$144.05$80.6511
$350.00Jul 17$1.65$3.20$2.42$34.50 06/30$2.40–$50.80$2.42149
$350.00Aug 21$17.30$21.00$19.15$29.95 07/02$13.55–$66.70$19.1510
$350.00Sep 18$24.90$28.50$26.70$51.54 06/17$19.85–$74.35$26.703
$350.00Oct 16$32.10$35.00$33.55$65.10 06/16$25.45–$81.40$33.5516
$350.00Dec 18$46.00$48.50$47.25$65.50 07/02$37.05–$96.35$47.2523
$350.00Jan 15$48.60$52.50$50.55$51.56 05/29$40.65–$101.25$50.552
$260.00Jul 17$49.10$52.90$51.00$73.68 06/03$32.65–$130.25$51.008
$260.00Dec 18$84.40$88.00$86.20$101.00 06/04$71.35–$151.10$86.20110
$360.00Jul 17$1.00$4.30$2.65$30.20 06/30$1.00–$43.85$2.6540
$360.00Aug 21$15.20$18.00$16.60$39.50 07/01$11.65–$61.20$16.604
$360.00Sep 18$21.90$25.50$23.70$54.50 06/18$17.65–$68.75$23.7025
$360.00Oct 16$28.70$32.00$30.35$55.60 07/01$23.00–$75.90$30.3537
$360.00Dec 18$41.40$45.00$43.20$62.97 06/26$34.30–$91.35$43.206
$360.00Jan 15$45.50$49.50$47.50$48.95 07/02$38.05–$96.30$47.501
$250.00Jul 17$58.80$62.50$60.65$75.00 06/04$40.80–$139.75$60.6513
$250.00Sep 18$74.40$78.00$76.20$133.00 06/15$60.60–$146.45$76.2015
$250.00Oct 16$79.80$83.50$81.65$113.36 06/29$66.30–$150.00$81.657
$250.00Dec 18$90.50$94.00$92.25$149.00 06/22$76.75–$158.70$92.2549
$250.00Jan 15$94.00$97.50$95.75$125.00 06/12$80.00–$162.05$95.751
$370.00Jul 17$0.00$4.80$2.40$12.20 07/02$2.05–$37.75$2.40112
$370.00Aug 21$12.10$16.00$14.05$22.60 07/02$9.90–$55.70$14.0530
$370.00Oct 16$26.00$29.50$27.75$53.35 07/01$20.90–$70.80$27.7518
$370.00Dec 18$38.40$42.50$40.45$59.02 06/26$32.10–$86.55$40.456
$370.00Jan 15$42.50$46.50$44.50$49.95 07/02$35.55–$91.65$44.506
$240.00Jul 17$68.50$71.90$70.20--$49.65–$149.55$68.503
$240.00Oct 16$86.50$90.00$88.25--$72.20–$158.70$86.5036
$240.00Dec 18$96.60$100.00$98.30$165.91 06/22$82.15–$165.85$98.305
$380.00Jul 17$0.00$4.80$2.40$11.70 07/01$1.40–$32.50$2.4029
$380.00Aug 21$10.00$14.00$12.00$19.90 07/02$8.65–$50.30$12.008
$380.00Oct 16$23.30$27.00$25.15$43.00 07/02$18.90–$66.20$25.1515
$380.00Dec 18$35.70$39.50$37.60$58.50 06/26$29.80–$82.05$37.60108
$380.00Jan 15$39.70$44.00$41.85$62.90 06/26$33.40–$87.30$41.8511
$380.00Sep 18$16.90$20.50$18.70--$15.15–$18.70$16.901
$230.00Jul 17$78.10$82.40$80.25$130.95 06/16$59.05–$159.35$80.2527
$230.00Dec 18$102.90$106.50$104.70$139.30 06/26$87.60–$174.05$104.706
$390.00Jul 17$0.00$4.80$2.40$3.70 07/02$0.93–$27.30$2.4020
$390.00Sep 18$14.70$18.50$16.60$44.50 06/18$11.95–$54.05$16.601
$390.00Oct 16$21.10$24.50$22.80$30.00 07/02$17.00–$61.60$22.8077
$390.00Dec 18$33.10$37.00$35.05$36.50 06/05$27.75–$77.85$35.0555
$390.00Jan 15$37.20$41.50$39.35$63.80 07/01$31.10–$82.95$39.354
$220.00Jul 17$87.90$92.20$90.05$97.05 05/20$68.65–$169.25$90.057
$220.00Oct 16$100.90$105.00$102.95$154.00 06/23$85.25–$175.85$102.952
$220.00Dec 18$110.00$113.00$111.50$160.30 06/23$94.40–$182.25$111.5020
$400.00Jul 17$0.00$3.00$1.50$1.40 07/02$1.38–$22.90$1.40188
$400.00Aug 21$7.00$10.50$8.75--$8.75–$8.75—$7.00206
$400.00Sep 18$13.00$16.50$14.75--$14.75–$14.75—$13.004
$400.00Oct 16$19.00$22.50$20.75--$20.75–$20.75—$19.0062
$400.00Dec 18$30.70$34.50$32.60--$32.60–$32.60—$30.7013
$400.00Jan 15$34.70$39.00$36.85--$36.85–$36.85—$34.70102
$210.00Jul 17$97.90$102.30$100.10$113.29 05/21$78.50–$179.15$100.1012
$210.00Dec 18$117.00$120.00$118.50$168.30 06/23$100.70–$190.40$118.5066
$410.00Jul 17$0.10$5.00$2.55--$2.55–$2.55—$0.10165
$410.00Oct 16$17.00$20.50$18.75--$18.75–$18.75—$17.0010
$410.00Dec 18$28.50$32.50$30.50--$30.50–$30.50—$28.5012
$410.00Jan 15$32.50$36.50$34.50--$34.50–$34.50—$32.5025
$200.00Jul 17$107.80$112.30$110.05$180.00 06/15$88.20–$188.85$110.0525
$200.00Sep 18$113.60$118.00$115.80$140.00 07/02$96.30–$191.80$115.801
$200.00Oct 16$117.10$121.00$119.05$116.00 07/02$100.10–$194.05$117.102
$200.00Dec 18$123.90$127.50$125.70$143.00 06/11$107.10–$198.85$125.704
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$12.00$14.60$13.30$4.00 06/30$3.88–$28.70$12.0028
$310.00Oct 16$44.00$47.50$45.75$30.35 06/24$23.50–$56.45$44.009
$310.00Dec 18$55.00$58.50$56.75$39.28 06/30$34.25–$66.85$55.003
$310.00Jan 15$57.80$61.50$59.65$55.10 07/02$37.65–$69.45$57.803
$310.00Aug 21$31.20$34.50$32.85--$32.85–$32.85—$31.201
$310.00Sep 18$38.30$41.50$39.90--$39.90–$39.90—$38.301
$300.00Jul 17$7.60$10.10$8.85$12.40 07/02$2.73–$22.00$8.8547
$300.00Aug 21$26.10$29.50$27.80$28.00 07/02$11.30–$38.90$27.8031
$300.00Sep 18$32.50$36.40$34.45$22.77 06/29$16.30–$45.10$32.501
$300.00Oct 16$38.80$42.00$40.40$24.25 06/30$20.70–$50.25$38.80185
$300.00Dec 18$49.50$53.00$51.25$35.18 06/30$30.65–$60.20$49.50222
$300.00Jan 15$52.20$56.00$54.10$40.80 06/24$33.80–$62.80$52.205
$320.00Jul 17$17.80$20.30$19.05$6.50 07/01$3.90–$36.65$17.8049
$320.00Aug 21$37.40$40.00$38.70$30.15 07/02$16.40–$51.70$37.405
$320.00Oct 16$49.80$53.00$51.40$38.60 06/29$26.95–$63.00$49.8018
$320.00Dec 18$60.70$64.00$62.35$44.60 06/26$38.25–$73.45$60.7082
$320.00Jan 15$63.70$67.50$65.60$44.80 06/22$41.80–$75.65$63.701
$290.00Jul 17$4.60$6.80$5.70$7.72 07/02$1.78–$17.90$5.70192
$290.00Sep 18$27.80$31.50$29.65$16.20 06/15$13.55–$39.25$27.802
$290.00Oct 16$33.80$37.00$35.40$22.00 07/01$17.80–$44.10$33.8022
$290.00Dec 18$44.10$47.50$45.80$33.48 06/24$27.40–$55.00$44.1026
$290.00Jan 15$46.90$51.00$48.95$36.80 06/29$30.25–$57.40$46.904
$290.00Aug 21$21.40$25.00$23.20--$23.20–$29.75$21.401
$330.00Jul 17$24.90$27.50$26.20$31.51 07/02$6.35–$45.00$26.2030
$330.00Oct 16$55.90$59.00$57.45$40.00 06/24$30.50–$69.55$55.9011
$330.00Dec 18$66.70$70.00$68.35--$42.50–$79.75$66.701
$330.00Jan 15$69.80$73.50$71.65$49.40 06/22$45.95–$82.15$69.802
$330.00Aug 21$43.50$46.00$44.75--$44.75–$58.70$43.501
$280.00Jul 17$2.70$4.40$3.55$6.29 07/02$1.53–$14.15$3.55158
$280.00Aug 21$17.10$20.90$19.00$9.40 07/01$7.90–$27.80$17.1011
$280.00Oct 16$29.10$32.50$30.80$20.95 06/24$15.00–$39.80$29.1012
$280.00Dec 18$39.10$42.50$40.80$40.00 07/02$24.05–$49.15$40.0031
$280.00Jan 15$42.00$46.00$44.00$29.40 06/25$26.75–$51.55$42.003
$340.00Jul 17$32.00$36.20$34.10$16.74 06/29$8.75–$54.10$32.00149
$340.00Aug 21$49.60$52.50$51.05$38.90 07/02$22.60–$65.80$49.607
$340.00Oct 16$62.30$65.50$63.90$64.45 07/02$34.50–$76.60$63.903
$340.00Dec 18$73.00$76.50$74.75$74.95 07/02$47.20–$86.85$74.7510
$270.00Jul 17$1.50$4.20$2.85$4.22 07/02$0.57–$10.70$2.8577
$270.00Aug 21$14.20$17.00$15.60$7.50 07/01$6.30–$22.80$14.201
$270.00Sep 18$19.50$23.00$21.25$11.47 07/01$9.55–$28.80$19.501
$270.00Oct 16$24.90$28.30$26.60$16.20 07/01$12.90–$34.80$24.9037
$270.00Dec 18$34.60$38.00$36.30$23.30 06/15$21.05–$43.80$34.6064
$270.00Jan 15$37.40$40.50$38.95$27.73 07/01$23.95–$46.35$37.407
$350.00Jul 17$40.80$44.70$42.75$44.00 07/02$11.80–$63.45$42.75125
$350.00Aug 21$56.30$59.50$57.90$36.50 06/29$26.40–$73.65$56.307
$350.00Sep 18$63.20$66.00$64.60$36.27 06/30$32.90–$78.85$63.209
$350.00Oct 16$69.00$72.00$70.50--$38.85–$83.80$69.004
$350.00Dec 18$79.50$83.00$81.25$59.30 06/26$51.60–$93.75$79.505
$350.00Jan 15$82.60$86.50$84.55$70.70 06/29$55.35–$96.45$82.608
$260.00Jul 17$1.00$4.50$2.75$0.35 06/30$0.95–$8.25$1.00127
$260.00Aug 21$10.90$14.00$12.45$5.80 07/01$4.88–$19.20$10.9024
$260.00Sep 18$15.90$19.50$17.70$12.19 07/02$7.65–$24.65$15.902
$260.00Oct 16$21.00$24.50$22.75--$10.55–$29.70$21.0012
$260.00Dec 18$30.30$34.00$32.15$22.63 06/24$18.15–$39.05$30.30100
$260.00Jan 15$32.80$37.00$34.90$23.79 06/17$20.70–$41.65$32.8012
$360.00Jul 17$50.00$54.00$52.00$38.07 07/02$14.85–$73.00$50.0020
$360.00Aug 21$64.40$67.00$65.70$40.00 07/01$30.30–$81.60$64.408
$360.00Sep 18$69.90$73.50$71.70$40.77 06/30$37.15–$87.05$69.903
$360.00Oct 16$76.00$79.00$77.50$52.00 06/26$43.20–$91.30$76.007
$360.00Dec 18$86.30$90.00$88.15$62.35 06/30$56.40–$101.30$86.301
$250.00Jul 17$0.05$4.00$2.03$2.37 06/23$1.45–$6.00$2.0326
$250.00Aug 21$8.30$11.40$9.85$5.80 07/02$4.05–$15.75$8.3038
$250.00Sep 18$12.70$16.50$14.60$8.50 06/26$6.60–$20.70$12.702
$250.00Oct 16$17.80$21.00$19.40$11.66 06/23$8.90–$26.05$17.8016
$250.00Dec 18$26.00$30.00$28.00$22.60 07/02$15.55–$34.70$26.0021
$250.00Jan 15$28.90$32.50$30.70$31.20 06/10$18.05–$36.75$30.7032
$370.00Jul 17$59.10$63.40$61.25$27.10 07/01$18.35–$82.80$59.10126
$370.00Aug 21$71.30$74.50$72.90$58.87 07/02$34.95–$89.95$71.304
$370.00Oct 16$83.00$86.50$84.75--$48.05–$99.20$83.003
$370.00Dec 18$93.40$97.00$95.20$78.80 06/29$61.40–$108.90$93.405
$370.00Jan 15$96.50$100.00$98.25$75.60 06/17$65.30–$111.40$96.50994
$240.00Jul 17$0.00$4.80$2.40$0.75 06/26$0.90–$4.60$0.7521
$240.00Sep 18$10.00$13.50$11.75$9.35 07/02$5.30–$16.75$10.001
$240.00Oct 16$14.10$18.00$16.05$16.80 05/20$7.35–$22.15$16.0578
$240.00Dec 18$22.20$26.00$24.10$16.10 06/15$13.45–$29.70$22.20151
$240.00Jan 15$25.10$29.00$27.05$17.40 06/18$15.55–$31.95$25.1020
$380.00Jul 17$68.70$73.00$70.85$46.10 06/29$23.00–$92.65$68.7043
$380.00Aug 21$79.00$82.50$80.75$65.87 07/02$39.50–$98.65$79.006
$380.00Oct 16$90.30$94.00$92.15$93.48 06/02$53.15–$107.20$92.153
$380.00Dec 18$100.60$104.00$102.30$89.40 07/02$66.80–$116.20$100.601
$380.00Jan 15$103.70$107.50$105.60$90.50 06/29$70.60–$118.60$103.70994
$230.00Jul 17$0.00$4.80$2.40$2.14 06/30$1.50–$3.23$2.1453
$230.00Aug 21$4.40$7.50$5.95$2.25 06/22$2.45–$9.70$4.4026
$230.00Oct 16$11.80$15.00$13.40$8.00 06/17$6.15–$17.80$11.8028
$230.00Dec 18$18.80$22.50$20.65$13.65 06/26$11.45–$25.65$18.80157
$230.00Jan 15$21.70$25.00$23.35$16.00 06/24$13.50–$28.20$21.7055
$230.00Sep 18$7.30$11.50$9.40--$9.40–$12.55$7.305
$390.00Jul 17$78.20$82.80$80.50--$80.50–$80.50—$78.205
$390.00Aug 21$87.40$91.00$89.20--$89.20–$89.20—$87.401
$390.00Oct 16$98.00$101.50$99.75--$99.75–$99.75—$98.001
$220.00Jul 17$0.00$4.80$2.40$1.76 06/18$0.95–$2.80$1.763
$220.00Aug 21$2.40$6.00$4.20$1.30 06/22$2.40–$7.05$2.4014
$220.00Oct 16$9.20$12.50$10.85$12.30 06/09$5.25–$14.80$10.851
$220.00Dec 18$15.60$19.50$17.55$13.84 05/07$9.85–$21.80$15.6013
$220.00Jan 15$18.20$22.00$20.10$13.72 06/24$11.55–$24.20$18.2032
$400.00Jul 17$88.80$92.60$90.70--$90.70–$90.70—$88.8049
$400.00Aug 21$96.00$99.50$97.75--$97.75–$97.75—$96.002
$400.00Sep 18$101.20$104.50$102.85--$102.85–$102.85—$101.201
$400.00Oct 16$105.90$109.50$107.70--$107.70–$107.70—$105.903
$400.00Dec 18$115.40$119.00$117.20--$117.20–$117.20—$115.402

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 93
Total Puts 71
Put/Call Ratio 0.76
Net Difference 22

Prior's Put/Call Breakdown

Total Calls 110
Total Puts 71
Put/Call Ratio 0.65
Net Difference 39

Prior 7-Day Put/Call Summary

Total Calls 1,842
Total Puts 975
Average Put/Call Ratio 0.96
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