Tour v334
AEIS
ADVANCED ENERGY INDS
$305.20 +2.24%
(7/13 18:06) ◀
|
Tuesday, July 14, 2026 (6:16pm)
January 2026
|
▶ (7/15 18:15)
◀ 7/14 18:16 ▶

Option Volume

Detail
ℹ
Current (07/14) 138
Calls: 76 (55%)
Puts: 62 (45%)
Prior (07/13) 189
Calls: 120 (63%)
Puts: 69 (37%)
Current vs Prior -26.98%
Calls: -36.67% (Calls)
Puts: -10.14% (Puts)
Prior 7-Day Total 1,911
Calls: 1,286 (67%)
Puts: 625 (33%)
Prior 7-Day Average 273
Calls: 183 (67%)
Puts: 89 (33%)
Current vs Prior 7-Day Avg -49.45%
Calls: -58.63%
Puts: -30.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $306.6K
Calls: $169.6K (55%)
Puts: $137.1K (45%)
Prior (07/13) $469.5K
Calls: $298.4K (64%)
Puts: $171.1K (36%)
Current vs Prior -34.69%
Calls: -43.18%
Puts: -19.87%
Prior 7-Day Total $3.58M
Calls: $1.95M (54%)
Puts: $1.64M (46%)
Prior 7-Day Average $511.8K
Calls: $277.9K (54%)
Puts: $233.9K (46%)
Current vs Prior 7-Day Avg -40.09%
Calls: -38.99%
Puts: -41.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.82
Prior (07/13) 0.57
Current vs Prior +41.88%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +31.77%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 788
Calls: 447 (57%)
Puts: 341 (43%)
Prior (07/13) 11,252
Calls: 5,788 (51%)
Puts: 5,464 (49%)
Current vs Prior -93.00%
Prior 7-Day Total 76,434
Calls: 38,786 (51%)
Puts: 37,648 (49%)
Prior 7-Day Average 10,919
Calls: 5,540 (51%)
Puts: 5,378 (49%)
Current vs Prior 7-Day Avg -92.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.95% | 22.23%7.95% | 22.23%
Prior 8.93% | 23.03%8.93% | 23.03%
Current vs Prior -11.00% | -3.47%-11.00% | -3.47%
Prior 7-Day Avg 11.17% | 23.66%11.17% | 23.66%
Current vs 7-Day Avg -28.85% | -6.05%-28.85% | -6.05%
Prior 7-Day Eod 8.93% | 23.03%8.93% | 23.03%
Current vs 7-Day Eod -11.00% | -3.47%-11.00% | -3.47%
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

P/C ratio rising 42% - increased hedging/bearish positioning. Declining open interest (down 93%) indicates positions being closed.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 6.5%, best 4.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2138.0041.00$39.507.6%50.63--
$270.00Jul 1734.5037.90$36.209.4%10.91125
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1773.1076.50$74.804.5%20.8840
$380.00Aug 2181.0084.80$82.904.6%20.776

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. 7 found (avg delta 0.76, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1734.5037.90$36.209.4%10.91125
$290.00Aug 2138.0041.00$39.507.6%50.63--
$300.00Jul 1710.5014.00$12.2528.6%10.61--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1773.1076.50$74.804.5%20.8840
$330.00Jul 1725.0028.50$26.7513.1%30.82--
$380.00Aug 2181.0084.80$82.904.6%20.776
$320.00Jul 1716.5020.60$18.5522.1%100.71--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 73, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 172.006.20$4.10102.4%150.29124
$290.00Aug 2138.0041.00$39.507.6%50.63--
$350.00Jul 170.002.20$1.10200.0%30.09139
$350.00Aug 2114.0017.60$15.8022.8%30.34--
$270.00Jul 1734.5037.90$36.209.4%10.91125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 175.008.40$6.7050.7%100.39--
$320.00Jul 1716.5020.60$18.5522.1%100.71--
$300.00Aug 2126.0029.50$27.7512.6%50.4245
$290.00Jul 172.006.00$4.00100.0%40.25195
$280.00Jul 170.953.90$2.42121.9%30.16--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 45.4%, max 131.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21107.6%80.1%34.3%6139
$320.00Jul 17Aug 2187.5%81.2%7.7%16124
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Aug 21184.4%79.6%131.6%446
$300.00Jul 17Aug 2184.2%77.9%8.1%1545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 19.41, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$340.00Jul 17$3.15$16.85$3.155.35$323.15
$360.00$390.00Aug 21$5.25$24.75$5.254.71$365.25
$350.00$360.00Aug 21$2.45$7.55$2.453.08$352.45
$330.00$350.00Aug 21$6.00$14.00$6.002.33$336.00
$320.00$330.00Aug 21$3.80$6.20$3.801.63$323.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$250.00Jul 17$1.47$28.53$1.4719.41$278.53
$290.00$280.00Jul 17$1.58$8.42$1.585.33$288.42
$300.00$290.00Jul 17$2.70$7.30$2.702.70$297.30
$320.00$300.00Jul 17$11.85$8.15$11.850.69$308.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 24.64, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$300.00Jul 17$23.95$23.95$6.053.96$293.95
$290.00$320.00Aug 21$13.90$13.90$16.100.86$303.90
$300.00$320.00Jul 17$8.15$8.15$11.850.69$308.15
$320.00$330.00Aug 21$3.80$3.80$6.200.61$323.80
$330.00$350.00Aug 21$6.00$6.00$14.000.43$336.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$330.00Jul 17$48.05$48.05$1.9524.64$331.95
$330.00$320.00Jul 17$8.20$8.20$1.804.56$321.80
$380.00$300.00Aug 21$55.15$55.15$24.852.22$324.85
$320.00$300.00Jul 17$11.85$11.85$8.151.45$308.15
$300.00$290.00Jul 17$2.70$2.70$7.300.37$297.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $16.34, cheapest $8.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$14.70107.6%80.1%
$320.00Jul 17Aug 21$21.5087.5%81.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$8.10184.4%79.6%
$300.00Jul 17Aug 21$21.0584.2%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.21% of stock, avg 6.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$12.25$6.70$18.95$281.05$318.956.21%
$320.00Jul 17$4.10$18.55$22.65$297.35$342.657.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.62% of stock, avg 5.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Jul 17$0.95$0.95$1.90$248.10$341.90
$350.00$250.00Jul 17$1.10$0.95$2.05$247.95$352.05
$340.00$280.00Jul 17$0.95$2.42$3.37$276.63$343.37
$350.00$280.00Jul 17$1.10$2.42$3.52$276.48$353.52
$340.00$290.00Jul 17$0.95$4.00$4.95$285.05$344.95
$320.00$250.00Jul 17$4.10$0.95$5.05$244.95$325.05
$350.00$290.00Jul 17$1.10$4.00$5.10$284.90$355.10
$320.00$280.00Jul 17$4.10$2.42$6.52$273.48$326.52
$340.00$300.00Jul 17$0.95$6.70$7.65$292.35$347.65
$350.00$300.00Jul 17$1.10$6.70$7.80$292.20$357.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.95, avg credit $6.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/320Jul 17$9.73$10.270.95$280.27$309.73
250/280300/320Jul 17$9.62$20.380.47$270.38$309.62
290/300320/340Jul 17$5.85$14.150.41$294.15$325.85
280/290320/340Jul 17$4.73$15.270.31$285.27$324.73
250/280320/340Jul 17$4.62$25.380.18$275.38$324.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.93, cheapest $1.12)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$320.00$340.00Jul 17$5.00$15.003.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$1.12$8.887.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.85, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$390.001:2Aug 21-$2.85$27.15
$290.00$320.001:2Aug 21-$11.70$18.30
$330.00$350.001:2Aug 21-$9.80$10.20
$340.00$350.001:2Jul 17-$1.25$8.75
$270.00$300.001:2Jul 17$11.70$18.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Jul 17-$0.84$9.16
$300.00$290.001:2Jul 17-$1.30$8.70
$380.00$300.001:2Aug 21$27.40$52.60
$280.00$250.001:2Jul 17$0.52$29.48
$380.00$330.001:2Jul 17$21.30$28.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.86%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$24.000.484.8%7.86%12.71%1--
$330.00Aug 21$20.000.438.1%6.55%14.68%1--
$350.00Aug 21$14.000.3414.7%4.59%19.27%3--
$360.00Aug 21$11.500.3018.0%3.77%21.72%1--
$390.00Aug 21$6.000.2127.8%1.97%29.75%1--
$320.00Jul 17$2.000.294.8%0.66%5.50%15124

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. 184 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 $270.00 07-17 call last traded $24.30 on 07/07 (now $34.50/$37.90) — try a limit near $34.50. Also watch the $320.00 10-16 call last traded $34.30 on 07/07 (now $39.00/$43.00) — try a limit near $39.00; the $320.00 07-17 call last traded $6.50 on 07/10 (now $2.00/$6.20) — try a limit near $4.10. Most tradeable put: the $380.00 07-17 put last traded $46.10 on 06/29 (now $73.10/$76.50) — try a limit near $73.10.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$5.50$9.20$7.35$18.00 07/09$5.60–$83.10$7.35--
$310.00Aug 21$28.00$31.30$29.65$35.65 07/09$24.35–$93.80$29.65--
$310.00Sep 18$36.00$39.50$37.75$48.00 07/02$31.40–$99.65$37.75--
$310.00Oct 16$43.20$47.50$45.35$47.00 07/10$37.65–$105.45$45.35--
$310.00Dec 18$56.00$60.20$58.10$63.50 07/02$49.60–$118.15$58.10--
$310.00Jan 15$60.00$64.20$62.10$70.17 07/09$53.55–$122.85$62.10--
$300.00Jul 17$10.50$14.00$12.25$21.20 07/09$9.65–$92.10$12.25--
$300.00Aug 21$33.00$35.90$34.45$26.60 07/08$28.15–$101.20$33.00--
$300.00Sep 18$40.50$44.50$42.50$91.70 06/30$34.95–$106.95$42.50--
$300.00Oct 16$47.80$52.00$49.90$97.88 06/25$41.75–$112.30$49.90--
$300.00Dec 18$60.30$64.40$62.35$51.73 07/08$53.65–$124.40$60.30--
$300.00Jan 15$64.50$68.30$66.40$58.00 07/07$57.45–$128.70$64.50--
$320.00Jul 17$2.00$6.20$4.10$6.50 07/10$3.25–$74.15$4.10124
$320.00Aug 21$24.00$27.20$25.60$32.00 07/09$21.15–$86.30$25.60--
$320.00Sep 18$32.00$35.80$33.90$45.20 07/06$28.05–$93.05$33.90--
$320.00Oct 16$39.00$43.00$41.00$34.30 07/07$34.40–$98.95$39.0031
$320.00Dec 18$52.00$56.00$54.00$84.10 06/26$46.45–$112.45$54.00--
$320.00Jan 15$56.00$60.10$58.05$62.70 07/02$49.95–$117.00$58.05--
$290.00Jul 17$17.50$20.70$19.10$20.50 07/10$14.25–$101.00$19.10--
$290.00Aug 21$38.00$41.00$39.50$45.99 07/09$32.55–$109.20$39.50--
$290.00Sep 18$45.50$49.60$47.55$99.00 06/15$39.85–$114.15$47.55--
$290.00Oct 16$52.70$56.50$54.60$48.00 07/07$45.85–$119.30$52.70--
$290.00Jan 15$69.00$72.80$70.90$100.00 05/26$61.10–$134.90$70.90--
$330.00Jul 17$0.05$4.40$2.23$4.45 07/10$1.83–$66.00$2.23--
$330.00Aug 21$20.00$23.60$21.80$28.80 07/06$18.20–$79.50$21.80--
$330.00Oct 16$36.70$39.50$38.10$31.60 07/07$31.05–$92.65$36.70--
$330.00Dec 18$48.00$51.50$49.75$84.50 07/01$43.00–$106.70$49.75--
$330.00Jan 15$52.50$56.70$54.60$45.20 07/08$46.60–$111.40$52.50--
$330.00Sep 18$28.00$32.10$30.05--$30.05–$30.05—$28.0010
$280.00Jul 17$25.50$29.10$27.30$35.50 07/09$19.40–$110.55$27.30--
$280.00Aug 21$44.00$47.50$45.75$35.32 07/07$37.20–$117.35$44.00--
$280.00Oct 16$57.90$62.00$59.95$97.00 06/12$50.15–$126.75$59.95--
$280.00Dec 18$69.50$73.50$71.50$57.60 07/08$61.65–$137.45$69.50--
$340.00Jul 17$0.05$1.85$0.95$2.94 07/10$0.95–$57.90$0.95--
$340.00Aug 21$17.00$20.80$18.90$24.85 07/06$15.65–$72.75$18.90--
$340.00Oct 16$33.30$36.00$34.65$37.90 07/09$27.85–$86.85$34.65--
$340.00Dec 18$44.50$48.60$46.55$54.00 07/06$39.80–$101.65$46.55--
$340.00Jan 15$49.00$53.00$51.00$42.30 07/08$43.55–$106.30$49.00--
$270.00Jul 17$34.50$37.90$36.20$24.30 07/07$25.60–$120.25$34.50125
$270.00Oct 16$63.40$67.50$65.45$92.40 05/26$55.25–$134.05$65.45--
$270.00Dec 18$75.00$78.50$76.75$95.00 06/03$66.40–$144.05$76.75--
$350.00Jul 17$0.00$2.20$1.10$3.80 07/09$0.93–$50.80$1.10139
$350.00Aug 21$14.00$17.60$15.80$17.71 07/10$13.55–$66.70$15.80--
$350.00Sep 18$21.50$25.10$23.30$51.54 06/17$19.85–$74.35$23.30--
$350.00Oct 16$30.10$32.70$31.40$24.13 07/08$25.45–$81.40$30.10--
$350.00Dec 18$41.50$45.40$43.45$65.50 07/02$37.05–$96.35$43.45--
$350.00Jan 15$45.50$49.80$47.65$41.55 07/08$40.65–$101.25$45.50--
$260.00Jul 17$44.00$47.50$45.75$73.68 06/03$32.65–$130.25$45.75--
$260.00Dec 18$80.50$84.00$82.25$101.00 06/04$71.35–$151.10$82.25--
$360.00Jul 17$0.00$4.80$2.40$2.00 07/09$1.00–$43.85$2.00--
$360.00Aug 21$11.50$15.20$13.35$19.20 07/09$11.65–$61.20$13.35--
$360.00Sep 18$18.50$22.40$20.45$54.50 06/18$17.65–$68.75$20.45--
$360.00Oct 16$27.00$30.00$28.50$22.20 07/07$23.00–$75.90$27.00--
$360.00Dec 18$38.50$42.20$40.35$62.97 06/26$34.30–$91.35$40.35--
$360.00Jan 15$42.50$46.60$44.55$48.95 07/02$38.05–$96.30$44.55--
$250.00Jul 17$54.00$57.50$55.75$63.29 07/09$40.80–$139.75$55.75--
$250.00Sep 18$69.50$73.60$71.55$133.00 06/15$60.60–$146.45$71.55--
$250.00Oct 16$75.70$79.90$77.80$113.36 06/29$66.30–$150.00$77.80--
$250.00Dec 18$86.00$89.30$87.65$149.00 06/22$76.75–$158.70$87.65--
$250.00Jan 15$90.00$93.30$91.65$125.00 06/12$80.00–$162.05$91.65--
$370.00Jul 17$0.00$4.80$2.40$1.03 07/08$1.90–$37.75$1.03--
$370.00Aug 21$9.50$13.10$11.30$10.05 07/07$9.90–$55.70$10.05--
$370.00Oct 16$24.40$27.30$25.85$19.60 07/07$20.90–$70.80$24.40--
$370.00Dec 18$35.50$39.20$37.35$59.02 06/26$32.10–$86.55$37.35--
$370.00Jan 15$39.50$43.90$41.70$49.95 07/02$35.55–$91.65$41.70--
$240.00Jul 17$64.00$67.20$65.60$73.00 07/09$49.65–$149.55$65.60--
$240.00Dec 18$92.00$95.80$93.90$165.91 06/22$82.15–$165.85$93.90--
$380.00Jul 17$0.00$4.80$2.40$2.58 07/07$1.40–$32.50$2.40--
$380.00Aug 21$7.50$11.40$9.45$8.70 07/07$8.40–$50.30$8.70--
$380.00Sep 18$14.00$18.20$16.10$13.00 07/07$13.90–$58.70$14.00--
$380.00Oct 16$22.00$24.70$23.35$18.20 07/07$18.90–$66.20$22.00--
$380.00Dec 18$33.00$36.80$34.90$39.45 07/06$29.80–$82.05$34.90--
$380.00Jan 15$37.00$41.30$39.15$62.90 06/26$33.40–$87.30$39.15--
$230.00Jul 17$73.60$77.30$75.45$130.95 06/16$59.05–$159.35$75.45--
$230.00Dec 18$98.10$102.20$100.15$139.30 06/26$87.60–$174.05$100.15--
$390.00Jul 17$0.00$4.70$2.35$4.80 07/08$0.93–$27.30$2.35--
$390.00Sep 18$12.00$16.20$14.10$17.00 07/09$11.95–$54.05$14.10--
$390.00Oct 16$18.10$22.20$20.15$16.20 07/07$17.00–$61.60$18.10--
$390.00Dec 18$30.50$34.20$32.35$36.50 06/05$27.75–$77.85$32.35--
$390.00Jan 15$34.50$38.60$36.55$31.10 07/08$31.10–$82.95$34.50--
$220.00Jul 17$83.50$87.30$85.40$97.05 05/20$68.65–$169.25$85.40--
$220.00Oct 16$96.60$101.00$98.80$154.00 06/23$85.25–$175.85$98.80--
$220.00Dec 18$105.00$109.00$107.00$160.30 06/23$94.40–$182.25$107.00--
$400.00Jul 17$0.00$3.00$1.50$0.55 07/09$1.38–$22.90$0.55--
$400.00Aug 21$4.50$8.60$6.55$10.00 07/09$5.60–$41.30$6.55--
$400.00Sep 18$10.00$14.20$12.10$23.00 07/02$10.80–$49.75$12.10--
$400.00Oct 16$17.80$20.30$19.05$21.40 07/09$15.45–$57.35$19.05--
$400.00Dec 18$28.00$31.90$29.95$70.40 06/22$25.80–$73.60$29.95--
$400.00Jan 15$32.00$36.30$34.15$36.50 07/10$29.20–$78.80$34.15--
$210.00Jul 17$93.50$97.10$95.30$113.29 05/21$78.50–$179.15$95.30--
$210.00Oct 16$104.20$108.70$106.45$114.42 07/09$92.65–$184.80$106.45--
$210.00Dec 18$112.10$115.80$113.95$95.65 07/08$100.70–$190.40$112.10--
$410.00Oct 16$14.20$18.40$16.30--$16.30–$16.30—$14.2013
$200.00Jul 17$103.50$107.10$105.30$180.00 06/15$88.20–$188.85$105.30--
$540.00Jan 15$11.80$15.90$13.85--$13.85–$13.85—$11.805
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$10.00$14.00$12.00$13.00 07/10$3.88–$28.70$12.00--
$310.00Aug 21$31.50$35.30$33.40$45.58 07/08$13.60–$44.75$33.40--
$310.00Sep 18$38.10$42.60$40.35$52.17 07/08$18.95–$51.20$40.35--
$310.00Oct 16$46.00$49.00$47.50$58.40 07/07$23.50–$56.45$47.50--
$310.00Dec 18$55.20$59.50$57.35$39.28 06/30$34.25–$66.85$55.20--
$310.00Jan 15$58.80$62.40$60.60$71.71 07/07$37.65–$69.45$60.603
$300.00Jul 17$5.00$8.40$6.70$8.00 07/10$2.73–$22.00$6.70--
$300.00Aug 21$26.00$29.50$27.75$29.10 07/10$11.30–$38.90$27.7545
$300.00Sep 18$33.00$37.10$35.05$22.77 06/29$16.30–$45.10$33.00--
$300.00Oct 16$40.60$43.50$42.05$53.30 07/07$20.70–$50.25$42.05--
$300.00Dec 18$49.60$54.00$51.80$35.18 06/30$30.65–$60.20$49.60--
$300.00Jan 15$52.90$57.40$55.15$40.80 06/24$33.80–$62.80$52.90--
$320.00Jul 17$16.50$20.60$18.55$21.65 07/10$3.90–$36.65$18.55--
$320.00Aug 21$37.00$41.10$39.05$52.62 07/08$16.40–$51.70$39.05--
$320.00Oct 16$51.90$54.90$53.40$66.20 07/07$26.95–$63.00$53.40--
$320.00Dec 18$61.20$65.50$63.35$60.90 07/09$38.25–$73.45$61.20--
$320.00Jan 15$64.80$69.00$66.90$44.80 06/22$41.80–$75.65$64.80--
$290.00Jul 17$2.00$6.00$4.00$5.23 07/10$1.78–$15.95$4.00195
$290.00Aug 21$21.50$25.20$23.35$21.55 07/09$9.50–$33.05$21.55--
$290.00Sep 18$28.00$32.20$30.10$42.23 07/07$13.55–$39.25$30.10--
$290.00Oct 16$35.60$38.50$37.05$35.40 07/09$17.80–$44.10$35.60--
$290.00Dec 18$44.30$48.90$46.60$55.20 07/08$27.40–$55.00$46.60--
$290.00Jan 15$47.50$52.00$49.75$36.80 06/29$30.25–$57.40$47.50--
$330.00Jul 17$25.00$28.50$26.75$45.83 07/08$6.35–$45.00$26.75--
$330.00Aug 21$43.50$47.20$45.35$44.10 07/06$19.45–$58.70$44.10--
$330.00Oct 16$56.60$60.50$58.55$57.40 07/09$30.50–$69.55$57.4012
$330.00Jan 15$70.80$75.00$72.90$49.40 06/22$45.95–$82.15$70.80--
$280.00Jul 17$0.95$3.90$2.42$3.03 07/10$1.53–$11.00$2.42--
$280.00Aug 21$17.00$21.00$19.00$29.93 07/07$7.90–$27.80$19.00--
$280.00Oct 16$31.00$33.50$32.25$30.80 07/09$15.00–$39.80$31.00--
$280.00Dec 18$39.50$43.70$41.60$41.00 07/06$24.05–$49.15$41.00--
$280.00Jan 15$42.50$46.90$44.70$29.40 06/25$26.75–$51.55$42.50--
$340.00Jul 17$33.90$37.50$35.70$35.65 07/06$8.75–$54.10$35.65--
$340.00Aug 21$50.50$53.90$52.20$50.50 07/06$22.60–$65.80$50.50--
$340.00Oct 16$63.00$67.00$65.00$63.70 07/09$34.50–$76.60$63.70--
$340.00Dec 18$73.60$78.00$75.80$74.95 07/02$47.20–$86.85$74.95--
$270.00Jul 17$0.10$2.60$1.35$3.10 07/06$0.57–$7.25$1.35--
$270.00Aug 21$13.50$17.20$15.35$14.80 07/09$6.30–$22.80$14.80--
$270.00Sep 18$19.50$23.60$21.55$11.47 07/01$9.55–$28.80$19.50--
$270.00Oct 16$26.80$29.50$28.15$26.60 07/09$12.90–$34.80$26.8040
$270.00Dec 18$34.50$38.90$36.70$43.06 07/08$21.05–$43.80$36.70--
$270.00Jan 15$37.50$42.00$39.75$27.73 07/01$23.95–$46.35$37.50--
$350.00Jul 17$43.50$47.00$45.25$42.10 07/09$11.80–$63.45$43.50--
$350.00Aug 21$57.50$60.30$58.90$72.32 07/07$26.40–$73.65$58.90--
$350.00Sep 18$63.80$67.80$65.80$77.20 07/08$32.90–$78.85$65.80--
$350.00Dec 18$80.50$84.50$82.50$59.30 06/26$51.60–$93.75$80.50--
$350.00Jan 15$83.70$88.00$85.85$70.70 06/29$55.35–$96.45$83.70--
$260.00Jul 17$0.00$4.80$2.40$1.00 07/10$0.95–$4.55$1.00--
$260.00Aug 21$10.00$14.00$12.00$13.30 07/10$4.88–$19.20$12.00--
$260.00Sep 18$15.50$20.00$17.75$12.19 07/02$7.65–$24.65$15.50--
$260.00Oct 16$22.80$25.50$24.15$30.10 07/07$10.55–$29.70$24.15--
$260.00Dec 18$30.00$34.50$32.25$22.63 06/24$18.15–$39.05$30.00--
$260.00Jan 15$33.00$37.40$35.20$23.79 06/17$20.70–$41.65$33.00--
$360.00Jul 17$53.30$56.80$55.05$70.65 07/08$14.85–$73.00$55.05--
$360.00Aug 21$65.20$68.60$66.90$64.40 07/06$30.30–$81.60$65.20--
$360.00Sep 18$71.00$75.00$73.00$40.77 06/30$37.15–$87.05$71.00--
$360.00Oct 16$76.80$80.80$78.80$52.00 06/26$43.20–$91.30$76.80--
$360.00Dec 18$87.10$91.50$89.30$82.65 07/06$56.40–$101.30$87.10--
$250.00Jul 17$0.00$1.90$0.95$2.10 07/07$0.60–$2.95$0.95--
$250.00Aug 21$7.50$11.60$9.55$10.14 07/10$4.05–$15.75$9.55--
$250.00Sep 18$12.50$16.70$14.60$8.50 06/26$6.60–$20.70$12.50--
$250.00Oct 16$17.30$20.70$19.00$11.66 06/23$8.90–$26.05$17.30--
$250.00Dec 18$26.00$30.40$28.20$22.60 07/02$15.55–$34.70$26.00--
$250.00Jan 15$28.60$33.20$30.90$29.11 07/06$18.05–$36.75$29.11--
$370.00Jul 17$63.20$66.50$64.85$61.22 07/06$18.35–$82.80$63.20--
$370.00Aug 21$73.00$76.50$74.75$71.80 07/06$34.95–$89.95$73.00--
$370.00Dec 18$94.30$98.50$96.40$78.80 06/29$61.40–$108.90$94.30--
$370.00Jan 15$97.70$102.00$99.85$75.60 06/17$65.30–$111.40$97.70--
$240.00Jul 17$0.00$4.10$2.05$1.63 07/08$0.90–$2.90$1.63--
$240.00Sep 18$9.50$13.90$11.70$9.94 07/06$5.30–$16.75$9.94--
$240.00Oct 16$14.20$18.50$16.35$16.80 05/20$7.35–$22.15$16.35--
$240.00Dec 18$22.10$26.60$24.35$16.10 06/15$13.45–$29.70$22.10--
$240.00Jan 15$24.60$29.30$26.95$25.50 07/06$15.55–$31.95$25.50--
$380.00Jul 17$73.10$76.50$74.80$46.10 06/29$23.00–$92.65$73.1040
$380.00Aug 21$81.00$84.80$82.90$78.80 07/06$39.50–$98.65$81.006
$380.00Oct 16$91.70$96.00$93.85$93.48 06/02$53.15–$107.20$93.48--
$380.00Dec 18$101.50$105.80$103.65$89.40 07/02$66.80–$116.20$101.50--
$380.00Jan 15$105.00$108.60$106.80$90.50 06/29$70.60–$118.60$105.00--
$230.00Jul 17$0.00$4.60$2.30$2.14 06/30$1.50–$2.53$2.14--
$230.00Aug 21$4.00$7.20$5.60$5.60 07/09$2.45–$9.70$5.60--
$230.00Sep 18$7.00$11.50$9.25$15.12 07/08$3.93–$13.55$9.25--
$230.00Oct 16$11.10$15.50$13.30$18.33 07/08$6.15–$17.80$13.30--
$230.00Dec 18$18.90$23.10$21.00$13.65 06/26$11.45–$25.65$18.90--
$230.00Jan 15$21.00$25.70$23.35$28.10 07/07$13.50–$28.20$23.35--
$390.00Aug 21$89.50$93.30$91.40$55.90 06/23$44.65–$107.35$89.50--
$220.00Jul 17$0.00$3.90$1.95$1.76 06/18$1.38–$2.40$1.76--
$220.00Aug 21$2.00$5.80$3.90$3.82 07/06$2.40–$7.05$3.82--
$220.00Oct 16$8.90$13.00$10.95$12.30 06/09$5.25–$14.80$10.95--
$220.00Jan 15$17.70$22.10$19.90$19.81 07/06$11.55–$24.20$19.81--

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 76
Total Puts 62
Put/Call Ratio 0.82
Net Difference 14

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,286
Total Puts 625
Average Put/Call Ratio 0.62
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