Tour v309
AEIS
ADVANCED ENERGY INDS
$308.05 -0.39%
(7/9 18:06) ◀
|
Friday, July 10, 2026 (6:06pm)
January 2026
|
▶ (7/13 18:06)
◀ 7/10 18:06 ▶

Option Volume

Detail
ℹ
Current (07/10) 337
Calls: 320 (95%)
Puts: 17 (5%)
Prior (07/09) 164
Calls: 93 (57%)
Puts: 71 (43%)
Current vs Prior +105.49%
Calls: +244.09% (Calls)
Puts: -76.06% (Puts)
Prior 7-Day Total 2,824
Calls: 1,874 (66%)
Puts: 950 (34%)
Prior 7-Day Average 403
Calls: 267 (66%)
Puts: 135 (34%)
Current vs Prior 7-Day Avg -16.47%
Calls: +19.53%
Puts: -87.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $269.5K
Calls: $253.4K (94%)
Puts: $16.1K (6%)
Prior (07/09) $457.9K
Calls: $229.0K (50%)
Puts: $228.9K (50%)
Current vs Prior -41.15%
Calls: +10.65%
Puts: -92.97%
Prior 7-Day Total $6.74M
Calls: $4.69M (70%)
Puts: $2.05M (30%)
Prior 7-Day Average $963.5K
Calls: $670.3K (70%)
Puts: $293.2K (30%)
Current vs Prior 7-Day Avg -72.03%
Calls: -62.19%
Puts: -94.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.05
Prior (07/09) 0.76
Current vs Prior -93.04%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -93.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 11,049
Calls: 5,585 (51%)
Puts: 5,464 (49%)
Prior (07/09) 10,987
Calls: 5,564 (51%)
Puts: 5,423 (49%)
Current vs Prior +0.56%
Prior 7-Day Total 75,161
Calls: 38,192 (51%)
Puts: 36,969 (49%)
Prior 7-Day Average 10,737
Calls: 5,456 (51%)
Puts: 5,281 (49%)
Current vs Prior 7-Day Avg +2.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.32% | 22.55%9.32% | 22.55%
Prior 10.33% | 23.17%10.33% | 23.17%
Current vs Prior -9.82% | -2.69%-9.82% | -2.69%
Prior 7-Day Avg 12.26% | 23.80%12.26% | 23.80%
Current vs 7-Day Avg -23.98% | -5.26%-23.99% | -5.26%
Prior 7-Day Eod 10.33% | 23.17%-- | --
Current vs 7-Day Eod -9.82% | -2.69%-- | --
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

Strong bullish conviction with 94% of dollar volume in calls ($253.4K) vs puts ($16.1K). Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bullish P/C ratio of 0.05 - heavy call buying (320 calls vs 17 puts). P/C ratio dropping 93% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.7%, best 7.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1756.9061.30$59.107.4%--0.9012
$290.00Aug 2140.4044.00$42.208.5%--0.6422
$280.00Jul 1729.9032.90$31.409.6%--0.8339
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1750.2054.50$52.358.2%--0.8920
$350.00Jul 1741.3045.60$43.459.9%--0.92120

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 0.76, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1756.9061.30$59.107.4%--0.9012
$270.00Jul 1738.0042.10$40.0510.2%--0.88125
$280.00Jul 1729.9032.90$31.409.6%--0.8339
$290.00Jul 1721.1025.00$23.0516.9%320.74125
$290.00Aug 2140.4044.00$42.208.5%--0.6422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1741.3045.60$43.459.9%--0.92120
$360.00Jul 1750.2054.50$52.358.2%--0.8920
$340.00Jul 1732.1036.60$34.3513.1%--0.83149
$330.00Jul 1724.3028.50$26.4015.9%--0.7528
$320.00Jul 1717.5020.00$18.7513.3%10.6448

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 226, top 175)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 171.753.30$2.5361.3%1750.17245
$290.00Jul 1721.1025.00$23.0516.9%320.74125
$320.00Jul 175.607.90$6.7534.1%20.36123
$330.00Jul 173.205.10$4.1545.8%10.2586
$350.00Aug 2115.5019.50$17.5022.9%10.3613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1711.5013.90$12.7018.9%40.5128
$300.00Jul 176.909.30$8.1029.6%30.3847
$290.00Jul 173.905.90$4.9040.8%20.26192
$260.00Jul 170.553.70$2.13147.9%10.10127
$280.00Jul 172.153.70$2.9352.9%10.17158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 38.8%, max 51.2%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 21120.4%79.6%51.2%171
$260.00Jul 17Aug 21100.8%79.8%26.3%2161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 57.82, avg 6.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Jul 17$1.60$8.40$1.605.25$341.60
$330.00$340.00Jul 17$1.62$8.38$1.625.17$331.62
$320.00$330.00Jul 17$2.60$7.40$2.602.85$322.60
$310.00$320.00Jul 17$3.95$6.05$3.951.53$313.95
$290.00$350.00Aug 21$24.70$35.30$24.701.43$314.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.17$9.83$0.1757.82$269.83
$280.00$270.00Jul 17$0.63$9.37$0.6314.87$279.37
$290.00$280.00Jul 17$1.97$8.03$1.974.08$288.03
$260.00$250.00Aug 21$2.90$7.10$2.902.45$257.10
$280.00$260.00Aug 21$6.30$13.70$6.302.17$273.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 20.05, avg 2.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$19.05$19.05$0.9520.05$269.05
$270.00$280.00Jul 17$8.65$8.65$1.356.41$278.65
$280.00$290.00Jul 17$8.35$8.35$1.655.06$288.35
$290.00$300.00Jul 17$7.05$7.05$2.952.39$297.05
$300.00$310.00Jul 17$5.30$5.30$4.701.13$305.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Jul 17$9.10$9.10$0.9010.11$340.90
$360.00$350.00Jul 17$8.90$8.90$1.108.09$351.10
$340.00$330.00Jul 17$7.95$7.95$2.053.88$332.05
$330.00$320.00Jul 17$7.65$7.65$2.353.26$322.35
$320.00$310.00Jul 17$6.05$6.05$3.951.53$313.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $14.73, cheapest $7.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$16.5763.9%78.0%
$290.00Jul 17Aug 21$19.1571.4%76.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$7.10120.4%79.6%
$260.00Jul 17Aug 21$10.17100.8%79.8%
$280.00Jul 17Aug 21$15.6774.7%77.2%
$300.00Jul 17Aug 21$19.7069.4%77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 7.60% of stock, avg 11.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$10.70$12.70$23.40$286.60$333.407.60%
$300.00Jul 17$16.00$8.10$24.10$275.90$324.107.82%
$320.00Jul 17$6.75$18.75$25.50$294.50$345.508.28%
$290.00Jul 17$23.05$4.90$27.95$262.05$317.959.07%
$330.00Jul 17$4.15$26.40$30.55$299.45$360.559.92%
$280.00Jul 17$31.40$2.93$34.33$245.67$314.3311.14%
$340.00Jul 17$2.53$34.35$36.88$303.12$376.8811.97%
$270.00Jul 17$40.05$2.30$42.35$227.65$312.3513.75%
$350.00Jul 17$0.93$43.45$44.38$305.62$394.3814.41%
$360.00Jul 17$1.95$52.35$54.30$305.70$414.3017.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 1.32% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$260.00Jul 17$1.95$2.13$4.08$255.92$364.08
$360.00$270.00Jul 17$1.95$2.30$4.25$265.75$364.25
$340.00$260.00Jul 17$2.53$2.13$4.66$255.34$344.66
$340.00$270.00Jul 17$2.53$2.30$4.83$265.17$344.83
$360.00$280.00Jul 17$1.95$2.93$4.88$275.12$364.88
$340.00$280.00Jul 17$2.53$2.93$5.46$274.54$345.46
$330.00$260.00Jul 17$4.15$2.13$6.28$253.72$336.28
$330.00$270.00Jul 17$4.15$2.30$6.45$263.55$336.45
$360.00$290.00Jul 17$1.95$4.90$6.85$283.15$366.85
$330.00$280.00Jul 17$4.15$2.93$7.08$272.92$337.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 12.33, avg credit $6.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Jul 17$9.25$0.7512.33$320.75$349.25
260/270280/290Jul 17$8.52$1.485.76$261.48$288.52
270/280290/300Jul 17$7.68$2.323.31$272.32$297.68
310/320330/340Jul 17$7.67$2.333.29$312.33$337.67
310/320340/350Jul 17$7.65$2.353.26$312.35$347.65
280/290300/310Jul 17$7.27$2.732.66$282.73$307.27
260/270290/300Jul 17$7.22$2.782.60$262.78$297.22
300/310320/330Jul 17$7.20$2.802.57$302.80$327.20
290/300310/320Jul 17$7.15$2.852.51$292.85$317.15
300/310330/340Jul 17$6.22$3.781.65$303.78$336.22

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
$270.00$280.00$290.00Jul 17$0.30$9.7032.33
$320.00$330.00$340.00Jul 17$0.98$9.029.20
$280.00$290.00$300.00Jul 17$1.30$8.706.69
$300.00$310.00$320.00Jul 17$1.35$8.656.41
$310.00$320.00$330.00Jul 17$1.35$8.656.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.30$9.7032.33
$250.00$260.00$270.00Jul 17$0.34$9.6628.41
$260.00$270.00$280.00Jul 17$0.46$9.5420.74
$330.00$340.00$350.00Jul 17$1.15$8.857.70
$280.00$290.00$300.00Jul 17$1.23$8.777.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-6.00, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Jul 17-$0.91$9.09
$320.00$330.001:2Jul 17-$1.55$8.45
$310.00$320.001:2Jul 17-$2.80$7.20
$350.00$360.001:2Jul 17-$2.97$7.03
$300.00$310.001:2Jul 17-$5.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Aug 21-$6.00$14.00
$300.00$280.001:2Aug 21-$9.40$10.60
$290.00$280.001:2Jul 17-$0.96$9.04
$280.00$270.001:2Jul 17-$1.67$8.33
$300.00$290.001:2Jul 17-$1.70$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.03%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$15.500.3613.6%5.03%18.65%113
$310.00Jul 17$9.400.490.6%3.05%3.68%--37
$320.00Jul 17$5.600.363.9%1.82%5.70%2123
$330.00Jul 17$3.200.257.1%1.04%8.16%186
$340.00Jul 17$1.750.1710.4%0.57%10.94%175245
$360.00Jul 17$0.100.1116.9%0.03%16.90%--40

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, 163 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 $115.10/$119.00) — try a limit near $117.05. Also watch the $220.00 12-18 call last traded $160.30 on 06/23 (now $108.10/$112.00) — try a limit near $110.05; the $200.00 07-17 call last traded $180.00 on 06/15 (now $106.30/$110.40) — try a limit near $108.35. Most tradeable put: the $380.00 01-15 put last traded $90.50 on 06/29 (now $103.90/$107.50) — try a limit near $103.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$9.40$12.00$10.70$31.95 07/02$7.15–$83.10$10.7037
$310.00Aug 21$30.40$33.50$31.95$33.55 07/02$24.35–$93.80$31.954
$310.00Sep 18$38.00$42.00$40.00$48.00 07/02$31.40–$99.65$40.002
$310.00Oct 16$44.40$48.50$46.45$92.47 06/30$37.65–$105.45$46.4511
$310.00Dec 18$58.20$61.50$59.85$63.50 07/02$49.60–$118.15$59.856
$310.00Jan 15$61.80$66.00$63.90$77.35 07/02$53.55–$122.85$63.9012
$300.00Jul 17$14.80$17.20$16.00$20.82 07/02$10.65–$92.10$16.0048
$300.00Aug 21$34.90$38.50$36.70$82.97 06/18$28.15–$101.20$36.702
$300.00Sep 18$43.00$46.50$44.75$91.70 06/30$34.95–$106.95$44.751
$300.00Oct 16$49.00$53.20$51.10$97.88 06/25$41.75–$112.30$51.1019
$300.00Dec 18$62.60$66.40$64.50$109.60 06/25$53.65–$124.40$64.50103
$300.00Jan 15$66.10$70.50$68.30--$60.90–$69.95$66.101
$320.00Jul 17$5.60$7.90$6.75$52.66 06/30$4.88–$74.15$6.75123
$320.00Aug 21$26.40$29.50$27.95$29.58 07/02$21.15–$86.30$27.953
$320.00Oct 16$41.00$44.50$42.75$55.00 07/02$34.40–$98.95$42.7530
$320.00Dec 18$54.10$57.50$55.80$84.10 06/26$46.45–$112.45$55.80164
$320.00Jan 15$57.70$62.00$59.85$62.70 07/02$49.95–$117.00$59.853
$320.00Sep 18$33.80$37.50$35.65--$28.05–$37.30$33.801
$290.00Jul 17$21.10$25.00$23.05$89.03 06/22$14.25–$101.00$23.05125
$290.00Sep 18$47.60$51.80$49.70$99.00 06/15$39.85–$114.15$49.701
$290.00Oct 16$53.90$58.30$56.10$91.60 07/01$45.85–$119.30$56.104
$290.00Dec 18$67.20$70.50$68.85--$57.45–$130.75$67.20159
$290.00Jan 15$71.10$75.00$73.05$100.00 05/26$61.10–$134.90$73.053
$290.00Aug 21$40.40$44.00$42.20--$35.10–$44.00$40.4022
$330.00Jul 17$3.20$5.10$4.15$15.09 07/02$3.25–$66.00$4.1586
$330.00Aug 21$22.30$25.90$24.10$25.45 07/02$18.20–$79.50$24.104
$330.00Oct 16$36.80$40.50$38.65$69.85 06/24$31.05–$92.65$38.6538
$330.00Dec 18$50.00$54.00$52.00$84.50 07/01$43.00–$106.70$52.0023
$330.00Jan 15$54.10$58.00$56.05$72.40 07/02$46.60–$111.40$56.056
$280.00Jul 17$29.90$32.90$31.40$93.50 06/15$19.40–$110.55$31.4039
$280.00Oct 16$59.20$63.50$61.35$97.00 06/12$50.15–$126.75$61.352
$280.00Dec 18$72.00$75.90$73.95--$61.65–$137.45$72.0014
$280.00Aug 21$46.20$50.00$48.10--$40.05–$50.00$46.201
$340.00Jul 17$1.75$3.30$2.53$8.00 07/02$2.53–$57.90$2.53245
$340.00Aug 21$19.40$22.50$20.95$32.71 07/02$15.65–$72.75$20.952
$340.00Oct 16$33.40$37.00$35.20$40.50 07/02$27.85–$86.85$35.2031
$340.00Dec 18$46.40$50.50$48.45$79.60 07/01$39.80–$101.65$48.4515
$340.00Jan 15$50.50$54.50$52.50$59.07 07/02$43.55–$106.30$52.502
$270.00Jul 17$38.00$42.10$40.05$67.50 05/22$25.60–$120.25$40.05125
$270.00Oct 16$64.90$69.40$67.15$92.40 05/26$55.25–$134.05$67.152
$270.00Dec 18$77.20$81.00$79.10$95.00 06/03$66.40–$144.05$79.1011
$350.00Jul 17$0.05$1.80$0.93$34.50 06/30$0.93–$50.80$0.93148
$350.00Aug 21$15.50$19.50$17.50$29.95 07/02$13.55–$66.70$17.5013
$350.00Sep 18$23.10$27.00$25.05$51.54 06/17$19.85–$74.35$25.053
$350.00Oct 16$29.90$33.50$31.70$65.10 06/16$25.45–$81.40$31.7016
$350.00Dec 18$43.00$47.00$45.00$65.50 07/02$37.05–$96.35$45.0023
$350.00Jan 15$47.30$51.40$49.35$51.56 05/29$40.65–$101.25$49.352
$260.00Jul 17$47.30$51.50$49.40$73.68 06/03$32.65–$130.25$49.408
$260.00Dec 18$82.80$86.50$84.65$101.00 06/04$71.35–$151.10$84.65110
$360.00Jul 17$0.10$3.80$1.95$30.20 06/30$1.00–$43.85$1.9540
$360.00Aug 21$13.00$17.00$15.00$39.50 07/01$11.65–$61.20$15.005
$360.00Sep 18$20.50$24.00$22.25$54.50 06/18$17.65–$68.75$22.2525
$360.00Oct 16$26.90$31.00$28.95$55.60 07/01$23.00–$75.90$28.9537
$360.00Dec 18$40.00$44.00$42.00$62.97 06/26$34.30–$91.35$42.006
$360.00Jan 15$43.90$48.30$46.10$48.95 07/02$38.05–$96.30$46.101
$250.00Jul 17$56.90$61.30$59.10$75.00 06/04$40.80–$139.75$59.1012
$250.00Sep 18$72.50$76.30$74.40$133.00 06/15$60.60–$146.45$74.4015
$250.00Oct 16$77.50$82.00$79.75$113.36 06/29$66.30–$150.00$79.757
$250.00Dec 18$88.50$92.50$90.50$149.00 06/22$76.75–$158.70$90.5049
$250.00Jan 15$91.80$96.00$93.90$125.00 06/12$80.00–$162.05$93.901
$370.00Jul 17$0.00$4.80$2.40$12.20 07/02$2.05–$37.75$2.40112
$370.00Aug 21$10.60$14.50$12.55$22.60 07/02$9.90–$55.70$12.5530
$370.00Oct 16$23.70$28.20$25.95$53.35 07/01$20.90–$70.80$25.9518
$370.00Dec 18$37.00$41.00$39.00$59.02 06/26$32.10–$86.55$39.006
$370.00Jan 15$41.00$45.40$43.20$49.95 07/02$35.55–$91.65$43.206
$240.00Jul 17$66.60$70.90$68.75--$49.65–$149.55$66.603
$240.00Oct 16$84.40$88.50$86.45--$72.20–$158.70$84.4036
$240.00Dec 18$94.60$98.50$96.55$165.91 06/22$82.15–$165.85$96.555
$380.00Jul 17$0.00$4.80$2.40$11.70 07/01$1.40–$32.50$2.4029
$380.00Aug 21$8.60$12.50$10.55$19.90 07/02$8.65–$50.30$10.558
$380.00Oct 16$21.20$25.70$23.45$43.00 07/02$18.90–$66.20$23.4515
$380.00Dec 18$34.30$38.50$36.40$58.50 06/26$29.80–$82.05$36.40108
$380.00Jan 15$38.30$42.50$40.40$62.90 06/26$33.40–$87.30$40.4011
$380.00Sep 18$15.20$19.50$17.35--$15.15–$18.70$15.201
$230.00Jul 17$76.50$81.00$78.75$130.95 06/16$59.05–$159.35$78.7527
$230.00Dec 18$100.80$105.00$102.90$139.30 06/26$87.60–$174.05$102.906
$390.00Jul 17$0.00$4.80$2.40$3.70 07/02$0.93–$27.30$2.4020
$390.00Sep 18$13.70$17.40$15.55$44.50 06/18$11.95–$54.05$15.551
$390.00Oct 16$19.30$23.50$21.40$30.00 07/02$17.00–$61.60$21.4077
$390.00Dec 18$31.70$36.00$33.85$36.50 06/05$27.75–$77.85$33.8555
$390.00Jan 15$35.90$40.00$37.95$63.80 07/01$31.10–$82.95$37.954
$220.00Jul 17$86.40$90.50$88.45$97.05 05/20$68.65–$169.25$88.457
$220.00Oct 16$98.60$103.50$101.05$154.00 06/23$85.25–$175.85$101.052
$220.00Dec 18$108.10$112.00$110.05$160.30 06/23$94.40–$182.25$110.0520
$400.00Jul 17$0.00$3.00$1.50$1.40 07/02$1.38–$22.90$1.40187
$400.00Aug 21$6.00$9.80$7.90--$7.90–$8.75$6.00207
$400.00Sep 18$11.20$15.50$13.35--$13.35–$14.75$11.204
$400.00Oct 16$17.20$21.20$19.20--$19.20–$20.75$17.2063
$400.00Dec 18$29.60$33.50$31.55--$31.55–$32.60$29.6013
$400.00Jan 15$33.10$37.60$35.35--$35.35–$36.85$33.10102
$210.00Jul 17$96.30$100.70$98.50$113.29 05/21$78.50–$179.15$98.5012
$210.00Dec 18$115.10$119.00$117.05$168.30 06/23$100.70–$190.40$117.0566
$210.00Oct 16$106.40$111.00$108.70--$108.70–$108.70—$106.404
$410.00Jul 17$0.00$0.15$0.08--$0.08–$2.55--163
$410.00Oct 16$15.30$19.50$17.40--$17.40–$18.75$15.3013
$410.00Dec 18$27.50$31.40$29.45--$29.45–$30.50$27.5012
$410.00Jan 15$31.20$35.40$33.30--$33.30–$34.50$31.2025
$410.00Aug 21$5.60$8.50$7.05--$7.05–$7.05—$5.603
$200.00Jul 17$106.30$110.40$108.35$180.00 06/15$88.20–$188.85$108.3525
$200.00Sep 18$112.00$116.40$114.20$140.00 07/02$96.30–$191.80$114.201
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$11.50$13.90$12.70$4.00 06/30$3.88–$28.70$11.5028
$310.00Oct 16$44.10$47.50$45.80$30.35 06/24$23.50–$56.45$44.109
$310.00Dec 18$55.10$58.50$56.80$39.28 06/30$34.25–$66.85$55.103
$310.00Jan 15$58.00$62.00$60.00$55.10 07/02$37.65–$69.45$58.003
$310.00Aug 21$31.00$34.50$32.75--$32.75–$32.85$31.001
$310.00Sep 18$38.30$41.50$39.90--$39.90–$39.90$38.301
$300.00Jul 17$6.90$9.30$8.10$12.40 07/02$2.73–$22.00$8.1047
$300.00Aug 21$26.10$29.50$27.80$28.00 07/02$11.30–$38.90$27.8038
$300.00Sep 18$32.30$36.00$34.15$22.77 06/29$16.30–$45.10$32.301
$300.00Oct 16$38.00$42.00$40.00$24.25 06/30$20.70–$50.25$38.00185
$300.00Dec 18$49.50$53.00$51.25$35.18 06/30$30.65–$60.20$49.50222
$300.00Jan 15$52.70$56.50$54.60$40.80 06/24$33.80–$62.80$52.705
$320.00Jul 17$17.50$20.00$18.75$6.50 07/01$3.90–$36.65$17.5048
$320.00Aug 21$37.10$40.00$38.55$30.15 07/02$16.40–$51.70$37.105
$320.00Oct 16$49.00$53.00$51.00$38.60 06/29$26.95–$63.00$49.0018
$320.00Dec 18$60.80$64.50$62.65$44.60 06/26$38.25–$73.45$60.80100
$320.00Jan 15$64.00$67.50$65.75$44.80 06/22$41.80–$75.65$64.001
$290.00Jul 17$3.90$5.90$4.90$7.72 07/02$1.78–$15.95$4.90192
$290.00Sep 18$27.60$31.50$29.55$16.20 06/15$13.55–$39.25$27.602
$290.00Oct 16$33.00$36.50$34.75$22.00 07/01$17.80–$44.10$33.0024
$290.00Dec 18$44.40$48.00$46.20$33.48 06/24$27.40–$55.00$44.4026
$290.00Jan 15$47.40$51.00$49.20$36.80 06/29$30.25–$57.40$47.404
$290.00Aug 21$20.70$24.50$22.60--$22.60–$29.75$20.702
$330.00Jul 17$24.30$28.50$26.40$31.51 07/02$6.35–$45.00$26.4028
$330.00Oct 16$55.30$59.00$57.15$40.00 06/24$30.50–$69.55$55.3011
$330.00Dec 18$66.90$70.50$68.70--$42.50–$79.75$66.901
$330.00Jan 15$70.10$74.00$72.05$49.40 06/22$45.95–$82.15$70.102
$330.00Aug 21$42.80$46.50$44.65--$44.65–$58.70$42.801
$280.00Jul 17$2.15$3.70$2.93$6.29 07/02$1.53–$11.00$2.93158
$280.00Aug 21$16.70$20.50$18.60$9.40 07/01$7.90–$27.80$16.7011
$280.00Oct 16$28.20$32.50$30.35$20.95 06/24$15.00–$39.80$28.2013
$280.00Dec 18$39.30$43.00$41.15$40.00 07/02$24.05–$49.15$40.0031
$280.00Jan 15$42.50$46.00$44.25$29.40 06/25$26.75–$51.55$42.503
$340.00Jul 17$32.10$36.60$34.35$16.74 06/29$8.75–$54.10$32.10149
$340.00Aug 21$49.40$53.00$51.20$38.90 07/02$22.60–$65.80$49.407
$340.00Oct 16$61.50$65.50$63.50$64.45 07/02$34.50–$76.60$63.504
$340.00Dec 18$73.20$77.00$75.10$74.95 07/02$47.20–$86.85$74.9510
$270.00Jul 17$1.10$3.50$2.30$4.22 07/02$0.57–$7.25$2.3077
$270.00Aug 21$13.10$17.00$15.05$7.50 07/01$6.30–$22.80$13.102
$270.00Sep 18$19.10$23.00$21.05$11.47 07/01$9.55–$28.80$19.101
$270.00Oct 16$24.00$28.50$26.25$16.20 07/01$12.90–$34.80$24.0040
$270.00Dec 18$34.90$38.00$36.45$23.30 06/15$21.05–$43.80$34.9064
$270.00Jan 15$37.60$41.50$39.55$27.73 07/01$23.95–$46.35$37.607
$350.00Jul 17$41.30$45.60$43.45$44.00 07/02$11.80–$63.45$43.45120
$350.00Aug 21$56.40$60.00$58.20$36.50 06/29$26.40–$73.65$56.407
$350.00Sep 18$63.50$66.50$65.00$36.27 06/30$32.90–$78.85$63.509
$350.00Oct 16$68.60$72.50$70.55--$38.85–$83.80$68.604
$350.00Dec 18$80.40$83.50$81.95$59.30 06/26$51.60–$93.75$80.405
$350.00Jan 15$82.90$86.50$84.70$70.70 06/29$55.35–$96.45$82.908
$260.00Jul 17$0.55$3.70$2.13$0.35 06/30$0.95–$4.65$0.55127
$260.00Aug 21$10.60$14.00$12.30$5.80 07/01$4.88–$19.20$10.6034
$260.00Sep 18$15.50$19.50$17.50$12.19 07/02$7.65–$24.65$15.502
$260.00Oct 16$20.60$24.50$22.55--$10.55–$29.70$20.6012
$260.00Dec 18$30.00$34.00$32.00$22.63 06/24$18.15–$39.05$30.00100
$260.00Jan 15$33.30$37.00$35.15$23.79 06/17$20.70–$41.65$33.3012
$360.00Jul 17$50.20$54.50$52.35$38.07 07/02$14.85–$73.00$50.2020
$360.00Aug 21$63.80$67.50$65.65$40.00 07/01$30.30–$81.60$63.808
$360.00Sep 18$70.20$73.50$71.85$40.77 06/30$37.15–$87.05$70.203
$360.00Oct 16$75.40$79.50$77.45$52.00 06/26$43.20–$91.30$75.407
$360.00Dec 18$86.60$90.00$88.30$62.35 06/30$56.40–$101.30$86.601
$250.00Jul 17$0.00$4.60$2.30$2.37 06/23$1.45–$3.40$2.3026
$250.00Aug 21$7.40$11.40$9.40$5.80 07/02$4.05–$15.75$7.4045
$250.00Sep 18$12.40$16.50$14.45$8.50 06/26$6.60–$20.70$12.402
$250.00Oct 16$17.20$21.00$19.10$11.66 06/23$8.90–$26.05$17.2016
$250.00Dec 18$26.20$30.00$28.10$22.60 07/02$15.55–$34.70$26.2021
$250.00Jan 15$29.20$32.50$30.85$31.20 06/10$18.05–$36.75$30.8532
$370.00Jul 17$60.00$64.20$62.10$27.10 07/01$18.35–$82.80$60.00126
$370.00Aug 21$71.50$75.00$73.25$58.87 07/02$34.95–$89.95$71.504
$370.00Oct 16$82.50$86.50$84.50--$48.05–$99.20$82.503
$370.00Dec 18$93.60$97.40$95.50$78.80 06/29$61.40–$108.90$93.605
$370.00Jan 15$96.60$100.50$98.55$75.60 06/17$65.30–$111.40$96.60994
$240.00Jul 17$0.00$4.50$2.25$0.75 06/26$0.90–$3.00$0.7521
$240.00Sep 18$9.70$13.50$11.60$9.35 07/02$5.30–$16.75$9.701
$240.00Oct 16$13.60$18.00$15.80$16.80 05/20$7.35–$22.15$15.8078
$240.00Dec 18$22.40$26.00$24.20$16.10 06/15$13.45–$29.70$22.40151
$240.00Jan 15$25.00$29.00$27.00$17.40 06/18$15.55–$31.95$25.0020
$380.00Jul 17$69.50$74.00$71.75$46.10 06/29$23.00–$92.65$69.5043
$380.00Aug 21$79.60$83.50$81.55$65.87 07/02$39.50–$98.65$79.606
$380.00Oct 16$89.90$94.00$91.95$93.48 06/02$53.15–$107.20$91.953
$380.00Dec 18$100.90$104.50$102.70$89.40 07/02$66.80–$116.20$100.901
$380.00Jan 15$103.90$107.50$105.70$90.50 06/29$70.60–$118.60$103.90994
$230.00Jul 17$0.00$4.80$2.40$2.14 06/30$1.50–$2.53$2.1453
$230.00Aug 21$4.50$7.50$6.00$2.25 06/22$2.45–$9.70$4.5023
$230.00Oct 16$10.90$15.00$12.95$8.00 06/17$6.15–$17.80$10.9028
$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$79.50$83.90$81.70--$80.50–$81.70$79.505
$390.00Aug 21$87.80$91.50$89.65--$89.20–$89.65$87.801
$390.00Oct 16$98.50$102.00$100.25--$99.75–$100.25$98.501
$220.00Jul 17$0.00$4.80$2.40$1.76 06/18$0.95–$2.40$1.763
$220.00Aug 21$2.80$6.50$4.65$1.30 06/22$2.40–$7.05$2.8014
$220.00Oct 16$8.70$12.50$10.60$12.30 06/09$5.25–$14.80$10.601
$220.00Dec 18$15.80$19.50$17.65$13.84 05/07$9.85–$21.80$15.8013
$220.00Jan 15$18.10$22.00$20.05$13.72 06/24$11.55–$24.20$18.1032
$400.00Jul 17$89.50$93.90$91.70--$90.70–$91.70$89.5049
$400.00Aug 21$96.50$100.50$98.50--$97.75–$98.50$96.502
$400.00Sep 18$101.00$105.00$103.00--$102.85–$103.00$101.001
$400.00Oct 16$105.80$109.30$107.55--$107.55–$107.70$105.803
$400.00Dec 18$115.90$119.50$117.70--$117.20–$117.70$115.902

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 320
Total Puts 17
Put/Call Ratio 0.05
Net Difference 303

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,874
Total Puts 950
Average Put/Call Ratio 0.84
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