Tour v325
AEIS
ADVANCED ENERGY INDS
$298.52 -3.09%
$295.40 (-1.05%)🌙
as of 07/13 06:06 PM
(7/10 18:06) ◀
|
Monday, July 13, 2026 (6:06pm)
January 2026
|
▶ (7/14 18:16)
◀ 7/13 18:06 ▶

Option Volume

Detail
ℹ
Current (07/13) 189
Calls: 120 (63%)
Puts: 69 (37%)
Prior (07/10) 337
Calls: 320 (95%)
Puts: 17 (5%)
Current vs Prior -43.92%
Calls: -62.50% (Calls)
Puts: +305.88% (Puts)
Prior 7-Day Total 1,845
Calls: 1,209 (66%)
Puts: 636 (34%)
Prior 7-Day Average 263
Calls: 172 (66%)
Puts: 90 (34%)
Current vs Prior 7-Day Avg -28.29%
Calls: -30.52%
Puts: -24.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $469.5K
Calls: $298.4K (64%)
Puts: $171.1K (36%)
Prior (07/10) $269.5K
Calls: $253.4K (94%)
Puts: $16.1K (6%)
Current vs Prior +74.21%
Calls: +17.76%
Puts: +963.45%
Prior 7-Day Total $3.40M
Calls: $1.81M (53%)
Puts: $1.59M (47%)
Prior 7-Day Average $486.2K
Calls: $258.7K (53%)
Puts: $227.6K (47%)
Current vs Prior 7-Day Avg -3.44%
Calls: +15.37%
Puts: -24.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.57
Prior (07/10) 0.05
Current vs Prior +982.35%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -28.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 11,252
Calls: 5,788 (51%)
Puts: 5,464 (49%)
Prior (07/10) 11,049
Calls: 5,585 (51%)
Puts: 5,464 (49%)
Current vs Prior +1.84%
Prior 7-Day Total 75,797
Calls: 38,416 (51%)
Puts: 37,381 (49%)
Prior 7-Day Average 10,828
Calls: 5,488 (51%)
Puts: 5,340 (49%)
Current vs Prior 7-Day Avg +3.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.93% | 23.03%8.93% | 23.03%
Prior 9.32% | 22.55%9.32% | 22.55%
Current vs Prior -4.18% | +2.15%-4.18% | +2.15%
Prior 7-Day Avg 11.71% | 23.68%11.71% | 23.68%
Current vs 7-Day Avg -23.76% | -2.75%-23.77% | -2.74%
Prior 7-Day Eod 9.32% | 22.55%9.32% | 22.55%
Current vs 7-Day Eod -4.18% | +2.15%-4.18% | +2.15%
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

Moderately bullish flow with 64% call dollar volume ($298.4K). Elevated premium activity with dollar volume up 74% vs prior. Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.57.

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 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 9 of results (avg 8.2%, best 6.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2166.3070.50$68.406.1%10.82--
$250.00Jul 1747.2051.00$49.107.7%--0.9412
$290.00Aug 2134.7038.00$36.359.1%--0.5922
$270.00Jul 1728.9031.90$30.409.9%--0.87125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2131.3033.50$32.406.8%120.4639
$350.00Jul 1749.9053.80$51.857.5%--0.90120
$320.00Aug 2141.9045.50$43.708.2%10.555
$340.00Jul 1740.6044.30$42.458.7%--0.87149
$330.00Jul 1732.0035.30$33.659.8%10.8628

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. 14 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1747.2051.00$49.107.7%--0.9412
$270.00Jul 1728.9031.90$30.409.9%--0.87125
$240.00Aug 2166.3070.50$68.406.1%10.82--
$280.00Jul 1720.5023.90$22.2015.3%--0.7739
$290.00Jul 1714.2016.50$15.3515.0%--0.64117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1749.9053.80$51.857.5%--0.90120
$340.00Jul 1740.6044.30$42.458.7%--0.87149
$330.00Jul 1732.0035.30$33.659.8%10.8628
$320.00Jul 1723.5026.90$25.2013.5%--0.7847
$310.00Jul 1716.2018.20$17.2011.6%--0.6628

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 87, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.003.40$1.70200.0%450.10148
$330.00Jul 171.252.40$1.8362.8%30.1487
$310.00Aug 2125.3028.70$27.0012.6%20.494
$350.00Aug 2112.6016.50$14.5526.8%20.3214
$310.00Jul 174.706.50$5.6032.1%10.3437
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2131.3033.50$32.406.8%120.4639
$300.00Jul 1710.4012.20$11.3015.9%60.5150
$290.00Jul 176.007.70$6.8524.8%40.36192
$270.00Aug 2115.8019.30$17.5519.9%30.312
$250.00Jul 170.001.20$0.60200.0%20.0426

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 16.1%, max 41.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21116.9%82.5%41.7%47162
$290.00Jul 17Aug 2186.0%79.6%8.1%--139
$300.00Jul 17Aug 2185.0%83.4%1.9%150
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 21112.4%81.4%38.1%1162
$250.00Jul 17Aug 21103.1%81.1%27.2%272
$270.00Jul 17Aug 2189.8%79.6%12.8%479
$280.00Jul 17Aug 2188.9%80.3%10.8%1169
$320.00Jul 17Aug 2184.8%82.9%2.2%152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 39.00, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Jul 17$0.25$9.75$0.2539.00$340.25
$320.00$330.00Jul 17$1.42$8.58$1.426.04$321.42
$310.00$320.00Jul 17$2.35$7.65$2.353.26$312.35
$310.00$350.00Aug 21$12.45$27.55$12.452.21$322.45
$300.00$310.00Jul 17$4.05$5.95$4.051.47$304.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$1.30$8.70$1.306.69$258.70
$280.00$270.00Jul 17$1.97$8.03$1.974.08$278.03
$290.00$280.00Jul 17$2.95$7.05$2.952.39$287.05
$270.00$260.00Aug 21$3.20$6.80$3.202.12$266.80
$260.00$250.00Aug 21$3.35$6.65$3.351.99$256.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 15.67, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$18.70$18.70$1.3014.38$268.70
$270.00$280.00Jul 17$8.20$8.20$1.804.56$278.20
$280.00$290.00Jul 17$6.85$6.85$3.152.17$286.85
$240.00$290.00Aug 21$32.05$32.05$17.951.79$272.05
$290.00$300.00Jul 17$5.70$5.70$4.301.33$295.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Jul 17$9.40$9.40$0.6015.67$340.60
$340.00$330.00Jul 17$8.80$8.80$1.207.33$331.20
$330.00$320.00Jul 17$8.45$8.45$1.555.45$321.55
$320.00$310.00Jul 17$8.00$8.00$2.004.00$312.00
$310.00$300.00Jul 17$5.90$5.90$4.101.44$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $17.31, cheapest $10.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$12.85116.9%82.5%
$290.00Jul 17Aug 21$21.0086.0%79.6%
$310.00Jul 17Aug 21$21.4083.1%83.2%
$300.00Jul 17Aug 21$21.5585.0%83.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$10.40103.1%81.1%
$260.00Jul 17Aug 21$12.45112.4%81.4%
$270.00Jul 17Aug 21$15.6289.8%79.6%
$280.00Jul 17Aug 21$18.2088.9%80.3%
$320.00Jul 17Aug 21$18.5084.8%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 7.02% of stock, avg 12.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$9.65$11.30$20.95$279.05$320.957.02%
$290.00Jul 17$15.35$6.85$22.20$267.80$312.207.44%
$310.00Jul 17$5.60$17.20$22.80$287.20$332.807.64%
$280.00Jul 17$22.20$3.90$26.10$253.90$306.108.74%
$320.00Jul 17$3.25$25.20$28.45$291.55$348.459.53%
$270.00Jul 17$30.40$1.93$32.33$237.67$302.3310.83%
$330.00Jul 17$1.83$33.65$35.48$294.52$365.4811.89%
$340.00Jul 17$1.95$42.45$44.40$295.60$384.4014.87%
$250.00Jul 17$49.10$0.60$49.70$200.30$299.7016.65%
$350.00Jul 17$1.70$51.85$53.55$296.45$403.5517.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.25% of stock, avg 5.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Jul 17$1.83$1.90$3.73$256.27$333.73
$330.00$270.00Jul 17$1.83$1.93$3.76$266.24$333.76
$340.00$260.00Jul 17$1.95$1.90$3.85$256.15$343.85
$340.00$270.00Jul 17$1.95$1.93$3.88$266.12$343.88
$330.00$240.00Jul 17$1.83$2.40$4.23$235.77$334.23
$340.00$240.00Jul 17$1.95$2.40$4.35$235.65$344.35
$320.00$260.00Jul 17$3.25$1.90$5.15$254.85$325.15
$320.00$270.00Jul 17$3.25$1.93$5.18$264.82$325.18
$320.00$240.00Jul 17$3.25$2.40$5.65$234.35$325.65
$330.00$280.00Jul 17$1.83$3.90$5.73$274.27$335.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 32.33, avg credit $7.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$9.70$0.3032.33$270.30$299.70
250/260270/280Jul 17$9.50$0.5019.00$250.50$279.50
270/280300/310Aug 21$8.75$1.257.00$271.25$308.75
320/330340/350Jul 17$8.70$1.306.69$321.30$348.70
250/260290/300Aug 21$8.50$1.505.67$251.50$298.50
260/270290/300Aug 21$8.35$1.655.06$261.65$298.35
310/320340/350Jul 17$8.25$1.754.71$311.75$348.25
250/260280/290Jul 17$8.15$1.854.41$251.85$288.15
270/280290/300Jul 17$7.67$2.333.29$272.33$297.67
250/260300/310Aug 21$7.55$2.453.08$252.45$307.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Jul 17$0.93$9.079.75
$290.00$300.00$310.00Aug 21$0.95$9.059.53
$280.00$290.00$300.00Jul 17$1.15$8.857.70
$270.00$280.00$290.00Jul 17$1.35$8.656.41
$320.00$330.00$340.00Jul 17$1.54$8.465.49
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.35$9.6527.57
$310.00$320.00$330.00Jul 17$0.45$9.5521.22
$280.00$300.00$320.00Aug 21$1.00$19.0019.00
$330.00$340.00$350.00Jul 17$0.60$9.4015.67
$270.00$280.00$290.00Jul 17$0.98$9.029.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-4.30, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$290.001:2Aug 21-$4.30$45.70
$310.00$350.001:2Aug 21-$2.10$37.90
$320.00$330.001:2Jul 17-$0.41$9.59
$310.00$320.001:2Jul 17-$0.90$9.10
$340.00$350.001:2Jul 17-$1.45$8.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Jul 17-$0.95$9.05
$300.00$280.001:2Aug 21-$11.80$8.20
$270.00$260.001:2Jul 17-$1.87$8.13
$300.00$290.001:2Jul 17-$2.40$7.60
$250.00$240.001:2Jul 17-$4.20$5.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 9.88%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$29.500.540.5%9.88%10.38%12
$310.00Aug 21$25.300.493.9%8.48%12.32%24
$350.00Aug 21$12.600.3217.2%4.22%21.47%214
$300.00Jul 17$8.500.490.5%2.85%3.34%--48
$310.00Jul 17$4.700.343.9%1.57%5.42%137
$320.00Jul 17$2.500.227.2%0.84%8.03%--124
$330.00Jul 17$1.250.1410.6%0.42%10.96%387
$340.00Jul 17$0.600.1313.9%0.20%14.10%--366

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 512 vol/day, 181 traded recently)

AEIS averages only 512 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 07-17 call last traded $113.29 on 05/21 (now $86.80/$89.70) — try a limit near $88.25. Also watch the $220.00 12-18 call last traded $160.30 on 06/23 (now $99.70/$103.30) — try a limit near $101.50; the $210.00 12-18 call last traded $95.65 on 07/08 (now $106.60/$110.50) — try a limit near $106.60. Most tradeable put: the $380.00 12-18 put last traded $89.40 on 07/02 (now $107.20/$110.50) — try a limit near $107.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$8.50$10.80$9.65$21.20 07/09$9.65–$92.10$9.6548
$300.00Aug 21$29.50$32.90$31.20$26.60 07/08$28.15–$101.20$29.502
$300.00Sep 18$37.00$40.90$38.95$91.70 06/30$34.95–$106.95$38.951
$300.00Oct 16$44.20$47.70$45.95$97.88 06/25$41.75–$112.30$45.9519
$300.00Dec 18$56.70$60.00$58.35$51.73 07/08$53.65–$124.40$56.70103
$300.00Jan 15$60.10$64.20$62.15$58.00 07/07$57.45–$128.70$60.101
$290.00Jul 17$14.20$16.50$15.35$20.50 07/10$14.25–$101.00$15.35117
$290.00Aug 21$34.70$38.00$36.35$45.99 07/09$32.55–$109.20$36.3522
$290.00Sep 18$41.60$45.50$43.55$99.00 06/15$39.85–$114.15$43.551
$290.00Oct 16$48.60$52.20$50.40$48.00 07/07$45.85–$119.30$48.604
$290.00Dec 18$61.20$64.50$62.85--$57.45–$130.75$61.20159
$290.00Jan 15$64.50$68.50$66.50$100.00 05/26$61.10–$134.90$66.503
$310.00Jul 17$4.70$6.50$5.60$18.00 07/09$5.60–$83.10$5.6037
$310.00Aug 21$25.30$28.70$27.00$35.65 07/09$24.35–$93.80$27.004
$310.00Sep 18$32.80$36.50$34.65$48.00 07/02$31.40–$99.65$34.652
$310.00Oct 16$39.90$43.50$41.70$47.00 07/10$37.65–$105.45$41.7012
$310.00Dec 18$52.60$56.00$54.30$63.50 07/02$49.60–$118.15$54.306
$310.00Jan 15$56.30$60.40$58.35$70.17 07/09$53.55–$122.85$58.3512
$280.00Jul 17$20.50$23.90$22.20$35.50 07/09$19.40–$110.55$22.2039
$280.00Aug 21$39.70$43.00$41.35$35.32 07/07$37.20–$117.35$39.701
$280.00Oct 16$53.10$57.00$55.05$97.00 06/12$50.15–$126.75$55.052
$280.00Dec 18$65.80$69.00$67.40$57.60 07/08$61.65–$137.45$65.8014
$320.00Jul 17$2.50$4.00$3.25$6.50 07/10$3.25–$74.15$3.25124
$320.00Aug 21$21.60$24.90$23.25$32.00 07/09$21.15–$86.30$23.253
$320.00Sep 18$29.30$33.00$31.15$45.20 07/06$28.05–$93.05$31.151
$320.00Oct 16$36.20$39.50$37.85$34.30 07/07$34.40–$98.95$36.2030
$320.00Dec 18$48.50$52.50$50.50$84.10 06/26$46.45–$112.45$50.50164
$320.00Jan 15$52.60$56.50$54.55$62.70 07/02$49.95–$117.00$54.553
$270.00Jul 17$28.90$31.90$30.40$24.30 07/07$25.60–$120.25$28.90125
$270.00Oct 16$58.50$62.50$60.50$92.40 05/26$55.25–$134.05$60.502
$270.00Dec 18$70.20$74.00$72.10$95.00 06/03$66.40–$144.05$72.1011
$330.00Jul 17$1.25$2.40$1.83$4.45 07/10$1.83–$66.00$1.8387
$330.00Aug 21$18.10$21.60$19.85$28.80 07/06$18.20–$79.50$19.854
$330.00Oct 16$33.20$36.00$34.60$31.60 07/07$31.05–$92.65$33.2038
$330.00Dec 18$45.50$48.90$47.20$84.50 07/01$43.00–$106.70$47.2023
$330.00Jan 15$49.00$53.00$51.00$45.20 07/08$46.60–$111.40$49.006
$260.00Jul 17$37.80$41.50$39.65$73.68 06/03$32.65–$130.25$39.658
$260.00Dec 18$75.30$79.20$77.25$101.00 06/04$71.35–$151.10$77.25110
$340.00Jul 17$0.60$3.30$1.95$2.94 07/10$1.95–$57.90$1.95366
$340.00Aug 21$15.00$18.60$16.80$24.85 07/06$15.65–$72.75$16.802
$340.00Oct 16$29.90$33.20$31.55$37.90 07/09$27.85–$86.85$31.5531
$340.00Dec 18$41.60$45.50$43.55$54.00 07/06$39.80–$101.65$43.5515
$340.00Jan 15$45.80$49.80$47.80$42.30 07/08$43.55–$106.30$45.802
$250.00Jul 17$47.20$51.00$49.10$63.29 07/09$40.80–$139.75$49.1012
$250.00Sep 18$64.70$68.90$66.80$133.00 06/15$60.60–$146.45$66.8015
$250.00Oct 16$70.70$74.80$72.75$113.36 06/29$66.30–$150.00$72.757
$250.00Dec 18$81.00$84.70$82.85$149.00 06/22$76.75–$158.70$82.8549
$250.00Jan 15$84.50$88.20$86.35$125.00 06/12$80.00–$162.05$86.351
$350.00Jul 17$0.00$3.40$1.70$3.80 07/09$0.93–$50.80$1.70148
$350.00Aug 21$12.60$16.50$14.55$17.71 07/10$13.55–$66.70$14.5514
$350.00Sep 18$19.60$23.50$21.55$51.54 06/17$19.85–$74.35$21.553
$350.00Oct 16$27.00$30.00$28.50$24.13 07/08$25.45–$81.40$27.0016
$350.00Dec 18$39.10$42.40$40.75$65.50 07/02$37.05–$96.35$40.7523
$350.00Jan 15$43.00$46.50$44.75$41.55 07/08$40.65–$101.25$43.002
$240.00Jul 17$57.00$60.80$58.90$73.00 07/09$49.65–$149.55$58.903
$240.00Oct 16$77.10$81.10$79.10--$72.20–$158.70$77.1036
$240.00Dec 18$86.70$90.50$88.60$165.91 06/22$82.15–$165.85$88.605
$360.00Jul 17$0.00$4.00$2.00$2.00 07/09$1.00–$43.85$2.0040
$360.00Aug 21$10.30$13.90$12.10$19.20 07/09$11.65–$61.20$12.105
$360.00Sep 18$17.00$21.00$19.00$54.50 06/18$17.65–$68.75$19.0025
$360.00Oct 16$24.30$27.50$25.90$22.20 07/07$23.00–$75.90$24.3037
$360.00Dec 18$35.80$39.50$37.65$62.97 06/26$34.30–$91.35$37.656
$360.00Jan 15$39.70$43.90$41.80$48.95 07/02$38.05–$96.30$41.801
$230.00Jul 17$66.90$70.80$68.85$130.95 06/16$59.05–$159.35$68.8527
$230.00Dec 18$93.00$96.70$94.85$139.30 06/26$87.60–$174.05$94.856
$370.00Jul 17$0.00$3.80$1.90$1.03 07/08$1.90–$37.75$1.03112
$370.00Aug 21$8.20$12.50$10.35$10.05 07/07$9.90–$55.70$10.0530
$370.00Oct 16$21.10$25.00$23.05$19.60 07/07$20.90–$70.80$21.1018
$370.00Dec 18$33.70$37.00$35.35$59.02 06/26$32.10–$86.55$35.356
$370.00Jan 15$37.00$41.00$39.00$49.95 07/02$35.55–$91.65$39.006
$220.00Jul 17$76.80$80.50$78.65$97.05 05/20$68.65–$169.25$78.657
$220.00Oct 16$91.10$95.00$93.05$154.00 06/23$85.25–$175.85$93.052
$220.00Dec 18$99.70$103.30$101.50$160.30 06/23$94.40–$182.25$101.5020
$380.00Jul 17$0.00$4.80$2.40$2.58 07/07$1.40–$32.50$2.4029
$380.00Aug 21$6.50$10.30$8.40$8.70 07/07$8.40–$50.30$8.408
$380.00Sep 18$12.80$17.00$14.90$13.00 07/07$13.90–$58.70$13.001
$380.00Oct 16$19.60$23.00$21.30$18.20 07/07$18.90–$66.20$19.6015
$380.00Dec 18$30.80$34.50$32.65$39.45 07/06$29.80–$82.05$32.65108
$380.00Jan 15$34.50$38.50$36.50$62.90 06/26$33.40–$87.30$36.5011
$210.00Jul 17$86.80$89.70$88.25$113.29 05/21$78.50–$179.15$88.2512
$210.00Oct 16$98.60$102.60$100.60$114.42 07/09$92.65–$184.80$100.604
$210.00Dec 18$106.60$110.50$108.55$95.65 07/08$100.70–$190.40$106.6066
$390.00Jul 17$0.00$4.80$2.40$4.80 07/08$0.93–$27.30$2.4020
$390.00Sep 18$10.90$15.00$12.95$17.00 07/09$11.95–$54.05$12.951
$390.00Oct 16$17.70$20.50$19.10$16.20 07/07$17.00–$61.60$17.7077
$390.00Dec 18$28.40$32.50$30.45$36.50 06/05$27.75–$77.85$30.4555
$390.00Jan 15$32.00$36.30$34.15$31.10 07/08$31.10–$82.95$32.004
$200.00Jul 17$96.80$100.40$98.60$180.00 06/15$88.20–$188.85$98.6025
$200.00Sep 18$103.10$107.10$105.10--$105.10–$105.10—$103.101
$200.00Oct 16$106.50$110.30$108.40--$108.40–$108.40—$106.502
$200.00Dec 18$113.70$118.00$115.85--$115.85–$115.85—$113.704
$200.00Jan 15$116.40$120.30$118.35--$118.35–$118.35—$116.401
$400.00Jul 17$0.00$3.00$1.50$0.55 07/09$1.38–$22.90$0.55187
$400.00Aug 21$3.90$7.70$5.80$10.00 07/09$5.60–$41.30$5.80207
$400.00Sep 18$9.40$13.50$11.45$23.00 07/02$10.80–$49.75$11.454
$400.00Oct 16$15.80$19.00$17.40$21.40 07/09$15.45–$57.35$17.4063
$400.00Dec 18$26.40$30.00$28.20$70.40 06/22$25.80–$73.60$28.2013
$400.00Jan 15$30.10$33.70$31.90$36.50 07/10$29.20–$78.80$31.90112
$195.00Jul 17$101.80$105.60$103.70--$103.70–$103.70—$101.801
$195.00Sep 18$107.40$111.40$109.40--$109.40–$109.40—$107.401
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$10.40$12.20$11.30$8.00 07/10$2.73–$22.00$10.4050
$300.00Aug 21$31.30$33.50$32.40$29.10 07/10$11.30–$38.90$31.3039
$300.00Sep 18$36.80$40.70$38.75$22.77 06/29$16.30–$45.10$36.801
$300.00Oct 16$43.50$46.50$45.00$53.30 07/07$20.70–$50.25$45.00185
$300.00Dec 18$53.20$57.00$55.10$35.18 06/30$30.65–$60.20$53.20222
$300.00Jan 15$56.00$60.00$58.00$40.80 06/24$33.80–$62.80$56.005
$290.00Jul 17$6.00$7.70$6.85$5.23 07/10$1.78–$15.95$6.00192
$290.00Aug 21$24.90$28.50$26.70$21.55 07/09$9.50–$33.05$24.902
$290.00Sep 18$31.30$35.50$33.40$42.23 07/07$13.55–$39.25$33.402
$290.00Oct 16$38.20$41.00$39.60$35.40 07/09$17.80–$44.10$38.2024
$290.00Dec 18$47.70$51.50$49.60$55.20 07/08$27.40–$55.00$49.6026
$290.00Jan 15$50.30$54.50$52.40$36.80 06/29$30.25–$57.40$50.304
$310.00Jul 17$16.20$18.20$17.20$13.00 07/10$3.88–$28.70$16.2028
$310.00Aug 21$35.70$39.40$37.55$45.58 07/08$13.60–$44.75$37.551
$310.00Sep 18$42.60$46.50$44.55$52.17 07/08$18.95–$51.20$44.551
$310.00Oct 16$49.30$52.00$50.65$58.40 07/07$23.50–$56.45$50.659
$310.00Dec 18$59.10$62.50$60.80$39.28 06/30$34.25–$66.85$59.103
$310.00Jan 15$61.90$65.80$63.85$71.71 07/07$37.65–$69.45$63.853
$280.00Jul 17$3.20$4.60$3.90$3.03 07/10$1.53–$11.00$3.20158
$280.00Aug 21$20.30$23.90$22.10$29.93 07/07$7.90–$27.80$22.1011
$280.00Oct 16$31.80$36.00$33.90$30.80 07/09$15.00–$39.80$31.8013
$280.00Dec 18$42.00$46.50$44.25$41.00 07/06$24.05–$49.15$42.0031
$280.00Jan 15$45.30$49.50$47.40$29.40 06/25$26.75–$51.55$45.303
$320.00Jul 17$23.50$26.90$25.20$21.65 07/10$3.90–$36.65$23.5047
$320.00Aug 21$41.90$45.50$43.70$52.62 07/08$16.40–$51.70$43.705
$320.00Oct 16$55.40$58.00$56.70$66.20 07/07$26.95–$63.00$56.7018
$320.00Dec 18$65.10$69.00$67.05$60.90 07/09$38.25–$73.45$65.10100
$320.00Jan 15$68.10$71.90$70.00$44.80 06/22$41.80–$75.65$68.101
$270.00Jul 17$1.50$2.35$1.93$3.10 07/06$0.57–$7.25$1.9377
$270.00Aug 21$15.80$19.30$17.55$14.80 07/09$6.30–$22.80$15.802
$270.00Sep 18$21.90$26.00$23.95$11.47 07/01$9.55–$28.80$21.901
$270.00Oct 16$28.50$31.50$30.00$26.60 07/09$12.90–$34.80$28.5040
$270.00Dec 18$37.30$41.20$39.25$43.06 07/08$21.05–$43.80$39.2564
$270.00Jan 15$40.20$44.20$42.20$27.73 07/01$23.95–$46.35$40.207
$330.00Jul 17$32.00$35.30$33.65$45.83 07/08$6.35–$45.00$33.6528
$330.00Aug 21$48.70$52.50$50.60$44.10 07/06$19.45–$58.70$48.701
$330.00Oct 16$60.90$64.50$62.70$57.40 07/09$30.50–$69.55$60.9011
$330.00Dec 18$71.40$75.00$73.20--$42.50–$79.75$71.401
$330.00Jan 15$74.70$78.50$76.60$49.40 06/22$45.95–$82.15$74.702
$260.00Jul 17$0.80$3.00$1.90$1.00 07/10$0.95–$4.55$1.00127
$260.00Aug 21$12.20$16.50$14.35$13.30 07/10$4.88–$19.20$13.3035
$260.00Sep 18$18.40$21.70$20.05$12.19 07/02$7.65–$24.65$18.402
$260.00Oct 16$24.30$27.50$25.90$30.10 07/07$10.55–$29.70$25.9012
$260.00Dec 18$32.50$36.50$34.50$22.63 06/24$18.15–$39.05$32.50100
$260.00Jan 15$35.40$39.50$37.45$23.79 06/17$20.70–$41.65$35.4012
$340.00Jul 17$40.60$44.30$42.45$35.65 07/06$8.75–$54.10$40.60149
$340.00Aug 21$55.80$59.10$57.45$50.50 07/06$22.60–$65.80$55.807
$340.00Oct 16$68.00$71.50$69.75$63.70 07/09$34.50–$76.60$68.004
$340.00Dec 18$78.10$82.00$80.05$74.95 07/02$47.20–$86.85$78.1010
$250.00Jul 17$0.00$1.20$0.60$2.10 07/07$0.60–$2.95$0.6026
$250.00Aug 21$9.10$12.90$11.00$10.14 07/10$4.05–$15.75$10.1446
$250.00Sep 18$14.30$18.50$16.40$8.50 06/26$6.60–$20.70$14.302
$250.00Oct 16$19.20$23.40$21.30$11.66 06/23$8.90–$26.05$19.2016
$250.00Dec 18$28.20$32.50$30.35$22.60 07/02$15.55–$34.70$28.2021
$250.00Jan 15$31.00$35.00$33.00$29.11 07/06$18.05–$36.75$31.0032
$350.00Jul 17$49.90$53.80$51.85$42.10 07/09$11.80–$63.45$49.90120
$350.00Aug 21$63.20$66.60$64.90$72.32 07/07$26.40–$73.65$64.907
$350.00Sep 18$69.50$73.00$71.25$77.20 07/08$32.90–$78.85$71.259
$350.00Oct 16$75.00$78.50$76.75--$38.85–$83.80$75.004
$350.00Dec 18$85.10$88.50$86.80$59.30 06/26$51.60–$93.75$85.105
$350.00Jan 15$88.10$92.00$90.05$70.70 06/29$55.35–$96.45$88.108
$240.00Jul 17$0.00$4.80$2.40$1.63 07/08$0.90–$3.00$1.6321
$240.00Sep 18$11.10$15.20$13.15$9.94 07/06$5.30–$16.75$11.101
$240.00Oct 16$16.20$19.90$18.05$16.80 05/20$7.35–$22.15$16.8078
$240.00Dec 18$24.10$28.10$26.10$16.10 06/15$13.45–$29.70$24.10151
$240.00Jan 15$26.90$31.00$28.95$25.50 07/06$15.55–$31.95$26.9020
$360.00Jul 17$59.80$63.60$61.70$70.65 07/08$14.85–$73.00$61.7020
$360.00Aug 21$71.10$74.90$73.00$64.40 07/06$30.30–$81.60$71.108
$360.00Sep 18$76.90$80.50$78.70$40.77 06/30$37.15–$87.05$76.903
$360.00Oct 16$82.40$85.50$83.95$52.00 06/26$43.20–$91.30$82.407
$360.00Dec 18$92.20$95.50$93.85$82.65 07/06$56.40–$101.30$92.201
$230.00Jul 17$0.00$4.80$2.40$2.14 06/30$1.50–$2.53$2.1453
$230.00Aug 21$4.80$8.50$6.65$5.60 07/09$2.45–$9.70$5.6023
$230.00Sep 18$8.50$12.60$10.55$15.12 07/08$3.93–$13.55$10.555
$230.00Oct 16$12.50$16.60$14.55$18.33 07/08$6.15–$17.80$14.5528
$230.00Dec 18$20.40$24.60$22.50$13.65 06/26$11.45–$25.65$20.40157
$230.00Jan 15$23.00$27.50$25.25$28.10 07/07$13.50–$28.20$25.2555
$370.00Jul 17$69.30$73.60$71.45$61.22 07/06$18.35–$82.80$69.30126
$370.00Aug 21$79.30$82.90$81.10$71.80 07/06$34.95–$89.95$79.304
$370.00Oct 16$90.00$93.00$91.50--$48.05–$99.20$90.003
$370.00Dec 18$99.60$103.00$101.30$78.80 06/29$61.40–$108.90$99.605
$370.00Jan 15$102.40$106.00$104.20$75.60 06/17$65.30–$111.40$102.40994
$220.00Jul 17$0.00$4.80$2.40$1.76 06/18$0.95–$2.40$1.763
$220.00Aug 21$3.50$6.70$5.10$3.82 07/06$2.40–$7.05$3.8214
$220.00Oct 16$9.70$14.40$12.05$12.30 06/09$5.25–$14.80$12.051
$220.00Dec 18$17.10$21.50$19.30--$9.85–$21.80$17.1013
$220.00Jan 15$20.00$24.00$22.00$19.81 07/06$11.55–$24.20$20.0032
$380.00Jul 17$80.50$83.40$81.95$46.10 06/29$23.00–$92.65$80.5043
$380.00Aug 21$86.80$91.00$88.90$78.80 07/06$39.50–$98.65$86.806
$380.00Oct 16$97.70$101.00$99.35$93.48 06/02$53.15–$107.20$97.703
$380.00Dec 18$107.20$110.50$108.85$89.40 07/02$66.80–$116.20$107.201
$380.00Jan 15$109.90$113.50$111.70$90.50 06/29$70.60–$118.60$109.90994
$210.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--38
$210.00Aug 21$1.55$5.60$3.58--$3.58–$3.58—$1.5511
$210.00Oct 16$7.20$11.70$9.45--$9.45–$9.45—$7.2054
$210.00Dec 18$14.10$18.50$16.30--$16.30–$16.30—$14.1042
$210.00Jan 15$16.20$20.50$18.35--$18.35–$18.35—$16.202
$390.00Jul 17$90.50$93.40$91.95--$28.05–$102.45$90.505
$390.00Aug 21$95.50$99.60$97.55$55.90 06/23$44.65–$107.35$95.501
$390.00Oct 16$105.60$109.00$107.30--$58.60–$115.30$105.601

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 120
Total Puts 69
Put/Call Ratio 0.57
Net Difference 51

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,209
Total Puts 636
Average Put/Call Ratio 0.80
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