Tour v344
AEIS
ADVANCED ENERGY INDS
$285.89 -5.30%
$287.00 (+0.39%)🌙
as of 07/16 06:06 PM
(7/15 18:15) ◀
|
Thursday, July 16, 2026 (6:06pm)
January 2026
|
▶ (7/17 18:08)
◀ 7/16 18:06 ▶

Option Volume

Detail
ℹ
Current (07/16) 195
Calls: 22 (11%)
Puts: 173 (89%)
Prior (07/15) 338
Calls: 132 (39%)
Puts: 206 (61%)
Current vs Prior -42.31%
Calls: -83.33% (Calls)
Puts: -16.02% (Puts)
Prior 7-Day Total 1,747
Calls: 1,147 (66%)
Puts: 600 (34%)
Prior 7-Day Average 249
Calls: 163 (66%)
Puts: 85 (34%)
Current vs Prior 7-Day Avg -21.87%
Calls: -86.57%
Puts: +101.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.11M
Calls: $42.8K (4%)
Puts: $1.07M (96%)
Prior (07/15) $1.62M
Calls: $1.49M (92%)
Puts: $125.9K (8%)
Current vs Prior -31.54%
Calls: -97.13%
Puts: +747.11%
Prior 7-Day Total $4.44M
Calls: $3.13M (70%)
Puts: $1.31M (30%)
Prior 7-Day Average $634.2K
Calls: $446.9K (70%)
Puts: $187.3K (30%)
Current vs Prior 7-Day Avg +74.89%
Calls: -90.41%
Puts: +469.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 7.86
Prior (07/15) 1.56
Current vs Prior +403.88%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +1055.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 11,098
Calls: 5,827 (53%)
Puts: 5,271 (47%)
Prior (07/15) 1,304
Calls: 782 (60%)
Puts: 522 (40%)
Current vs Prior +751.07%
Prior 7-Day Total 57,135
Calls: 29,157 (51%)
Puts: 27,978 (49%)
Prior 7-Day Average 8,162
Calls: 4,165 (51%)
Puts: 3,996 (49%)
Current vs Prior 7-Day Avg +35.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.96% | 22.05%5.96% | 22.05%
Prior 7.29% | 22.34%7.29% | 22.34%
Current vs Prior -18.17% | -1.30%-18.17% | -1.30%
Prior 7-Day Avg 9.69% | 23.09%9.69% | 23.09%
Current vs 7-Day Avg -38.47% | -4.50%-38.47% | -4.50%
Prior 7-Day Eod 7.29% | 22.34%7.29% | 22.34%
Current vs 7-Day Eod -18.17% | -1.30%-18.17% | -1.30%
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 bearish conviction with 96% of dollar volume in puts ($1.07M) vs calls ($42.8K). Dollar volume significantly above 7-day average (75% higher). Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 7.86 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 7.2%, best 5.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1754.1057.10$55.605.4%--0.9127
$250.00Jul 1734.2037.20$35.708.4%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1753.0056.00$54.505.5%10.90149
$320.00Aug 2148.3051.40$49.856.2%10.626
$330.00Jul 1743.0046.00$44.506.7%40.8826
$310.00Aug 2141.4044.50$42.957.2%20.571
$320.00Jul 1733.0036.10$34.559.0%10.9140

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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1734.2037.20$35.708.4%--1.0012
$230.00Jul 1754.1057.10$55.605.4%--0.9127
$270.00Jul 1715.2018.40$16.8019.0%--0.83125
$280.00Jul 177.1010.70$8.9040.4%--0.6739
$290.00Aug 2125.9029.00$27.4511.3%--0.5322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1733.0036.10$34.559.0%10.9140
$340.00Jul 1753.0056.00$54.505.5%10.90149
$330.00Jul 1743.0046.00$44.506.7%40.8826
$310.00Jul 1723.4026.50$24.9512.4%--0.8628
$300.00Jul 1714.3017.50$15.9020.1%30.7846

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 38, top 9)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2122.0025.00$23.5012.8%90.482
$340.00Aug 219.8013.20$11.5029.6%20.292
$300.00Jul 170.104.40$2.25191.1%10.2247
$310.00Jul 170.002.95$1.48199.3%10.1438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.103.30$1.70188.2%50.1778
$330.00Jul 1743.0046.00$44.506.7%40.8826
$300.00Jul 1714.3017.50$15.9020.1%30.7846
$290.00Jul 176.3010.00$8.1545.4%20.62175
$310.00Aug 2141.4044.50$42.957.2%20.571

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 91.2%, max 288.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 21260.1%80.9%221.5%2364
$300.00Jul 17Aug 21125.4%82.5%52.1%1049
$290.00Jul 17Aug 2196.6%82.4%17.3%--139
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 21319.5%82.2%288.8%--76
$260.00Jul 17Aug 21175.7%80.5%118.3%--163
$320.00Jul 17Aug 21166.7%81.5%104.5%246
$310.00Jul 17Aug 21147.8%82.2%79.7%229
$250.00Jul 17Aug 21143.4%82.5%73.8%175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 39.00, avg 6.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$0.25$9.75$0.2539.00$330.25
$310.00$320.00Jul 17$0.48$9.52$0.4819.83$310.48
$300.00$310.00Jul 17$0.77$9.23$0.7711.99$300.77
$290.00$300.00Jul 17$1.33$8.67$1.336.52$291.33
$300.00$340.00Aug 21$12.00$28.00$12.002.33$312.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 17$1.28$8.72$1.286.81$278.72
$260.00$250.00Jul 17$1.55$8.45$1.555.45$258.45
$250.00$230.00Aug 21$5.95$14.05$5.952.36$244.05
$260.00$250.00Aug 21$3.15$6.85$3.152.17$256.85
$270.00$260.00Aug 21$4.15$5.85$4.151.41$265.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 199.00, avg 11.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$250.00Jul 17$19.90$19.90$0.10199.00$249.90
$250.00$270.00Jul 17$18.90$18.90$1.1017.18$268.90
$270.00$280.00Jul 17$7.90$7.90$2.103.76$277.90
$280.00$290.00Jul 17$5.32$5.32$4.681.14$285.32
$290.00$300.00Aug 21$3.95$3.95$6.050.65$293.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.60$9.60$0.4024.00$310.40
$310.00$300.00Jul 17$9.05$9.05$0.959.53$300.95
$300.00$290.00Jul 17$7.75$7.75$2.253.44$292.25
$320.00$310.00Aug 21$6.90$6.90$3.102.23$313.10
$310.00$300.00Aug 21$6.40$6.40$3.601.78$303.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $17.18, cheapest $5.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$9.80260.1%80.9%
$300.00Jul 17Aug 21$21.25125.4%82.5%
$290.00Jul 17Aug 21$23.8796.6%82.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$5.65319.5%82.2%
$250.00Jul 17Aug 21$13.05143.4%82.5%
$260.00Jul 17Aug 21$14.65175.7%80.5%
$320.00Jul 17Aug 21$15.30166.7%81.5%
$310.00Jul 17Aug 21$18.00147.8%82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.10% of stock, avg 12.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$3.58$8.15$11.73$278.27$301.734.10%
$280.00Jul 17$8.90$2.98$11.88$268.12$291.884.16%
$300.00Jul 17$2.25$15.90$18.15$281.85$318.156.35%
$270.00Jul 17$16.80$1.70$18.50$251.50$288.506.47%
$310.00Jul 17$1.48$24.95$26.43$283.57$336.439.24%
$320.00Jul 17$1.00$34.55$35.55$284.45$355.5512.43%
$250.00Jul 17$35.70$0.25$35.95$214.05$285.9512.57%
$330.00Jul 17$1.95$44.50$46.45$283.55$376.4516.25%
$340.00Jul 17$1.70$54.50$56.20$283.80$396.2019.66%
$230.00Jul 17$55.60$1.70$57.30$172.70$287.3020.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.01% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$240.00Jul 17$1.48$1.40$2.88$237.12$312.88
$340.00$240.00Jul 17$1.70$1.40$3.10$236.90$343.10
$310.00$270.00Jul 17$1.48$1.70$3.18$266.82$313.18
$310.00$230.00Jul 17$1.48$1.70$3.18$226.82$313.18
$310.00$260.00Jul 17$1.48$1.80$3.28$256.72$313.28
$330.00$240.00Jul 17$1.95$1.40$3.35$236.65$333.35
$340.00$270.00Jul 17$1.70$1.70$3.40$266.60$343.40
$340.00$230.00Jul 17$1.70$1.70$3.40$226.60$343.40
$340.00$260.00Jul 17$1.70$1.80$3.50$256.50$343.50
$300.00$240.00Jul 17$2.25$1.40$3.65$236.35$303.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 65.67, avg credit $7.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Jul 17$9.85$0.1565.67$310.15$339.85
250/260270/280Jul 17$9.45$0.5517.18$250.55$279.45
300/310330/340Jul 17$9.30$0.7013.29$300.70$339.30
270/280290/300Aug 21$8.75$1.257.00$271.25$298.75
290/300310/320Jul 17$8.23$1.774.65$291.77$318.23
260/270290/300Aug 21$8.10$1.904.26$261.90$298.10
290/300330/340Jul 17$8.00$2.004.00$292.00$338.00
250/260290/300Aug 21$7.10$2.902.45$252.90$297.10
250/260280/290Jul 17$6.87$3.132.19$253.13$286.87
280/290300/310Jul 17$5.94$4.061.46$284.06$305.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 33.48, cheapest $0.29)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.29$9.7133.48
$230.00$250.00$270.00Jul 17$1.00$19.0019.00
$290.00$300.00$310.00Jul 17$0.56$9.4416.86
$310.00$320.00$330.00Jul 17$1.43$8.575.99
$270.00$280.00$290.00Jul 17$2.58$7.422.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Jul 17$0.35$9.6527.57
$280.00$290.00$300.00Aug 21$0.45$9.5521.22
$300.00$310.00$320.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Jul 17$0.55$9.4517.18
$270.00$280.00$290.00Aug 21$0.55$9.4517.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.40, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.52$9.48
$300.00$310.001:2Jul 17-$0.71$9.29
$290.00$300.001:2Jul 17-$0.92$9.08
$270.00$280.001:2Jul 17-$1.00$9.00
$330.00$340.001:2Jul 17-$1.45$8.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Aug 21-$1.40$18.60
$300.00$290.001:2Jul 17-$0.40$9.60
$280.00$270.001:2Jul 17-$0.42$9.58
$270.00$260.001:2Jul 17-$1.90$8.10
$240.00$230.001:2Jul 17-$2.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 9.06%, avg 4.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$25.900.531.4%9.06%10.50%--22
$300.00Aug 21$22.000.484.9%7.70%12.63%92
$340.00Aug 21$9.800.2918.9%3.43%22.35%22
$290.00Jul 17$1.650.381.4%0.58%2.01%--117
$300.00Jul 17$0.100.224.9%0.03%4.97%147

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, 164 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 $200.00 07-17 call last traded $180.00 on 06/15 (now $84.10/$87.10) — try a limit near $85.60. Also watch the $210.00 12-18 call last traded $95.65 on 07/08 (now $96.00/$99.50) — try a limit near $96.00; the $270.00 12-18 call last traded $95.00 on 06/03 (now $62.50/$65.00) — try a limit near $63.75. Most tradeable put: the $370.00 12-18 put last traded $78.80 on 06/29 (now $106.90/$110.00) — try a limit near $106.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$1.65$5.50$3.58$20.50 07/10$3.58–$101.00$3.58117
$290.00Aug 21$25.90$29.00$27.45$45.99 07/09$27.45–$109.20$27.4522
$290.00Sep 18$33.50$37.10$35.30$99.00 06/15$35.30–$114.15$35.301
$290.00Oct 16$40.00$44.10$42.05$48.00 07/07$42.05–$119.30$42.054
$290.00Jan 15$56.60$60.00$58.30$100.00 05/26$58.30–$134.90$58.303
$290.00Dec 18$53.20$56.00$54.60--$54.60–$54.60—$53.20159
$280.00Jul 17$7.10$10.70$8.90$35.50 07/09$8.90–$110.55$8.9039
$280.00Aug 21$30.70$33.90$32.30$35.32 07/07$32.30–$117.35$32.301
$280.00Oct 16$44.50$48.20$46.35$97.00 06/12$46.35–$126.75$46.352
$280.00Dec 18$57.50$60.00$58.75$57.60 07/08$58.75–$137.45$57.6012
$300.00Jul 17$0.10$4.40$2.25$21.20 07/09$2.25–$92.10$2.2547
$300.00Aug 21$22.00$25.00$23.50$26.60 07/08$23.50–$101.20$23.502
$300.00Sep 18$29.30$32.90$31.10$91.70 06/30$31.10–$106.95$31.101
$300.00Oct 16$35.80$39.90$37.85$97.88 06/25$37.85–$112.30$37.8519
$300.00Dec 18$48.80$52.00$50.40$51.73 07/08$50.40–$124.40$50.40103
$300.00Jan 15$52.30$56.00$54.15$58.00 07/07$54.15–$128.70$54.152
$270.00Jul 17$15.20$18.40$16.80$24.30 07/07$16.80–$120.25$16.80125
$270.00Oct 16$49.60$53.70$51.65$92.40 05/26$51.65–$134.05$51.652
$270.00Dec 18$62.50$65.00$63.75$95.00 06/03$63.75–$144.05$63.7511
$310.00Jul 17$0.00$2.95$1.48$18.00 07/09$1.48–$83.10$1.4838
$310.00Aug 21$18.10$21.70$19.90$35.65 07/09$19.90–$93.80$19.905
$310.00Sep 18$25.50$29.50$27.50$48.00 07/02$27.50–$99.65$27.502
$310.00Oct 16$32.20$36.00$34.10$47.00 07/10$34.10–$105.45$34.1013
$310.00Dec 18$44.90$48.50$46.70$63.50 07/02$46.70–$118.15$46.706
$310.00Jan 15$48.20$52.40$50.30$70.17 07/09$50.30–$122.85$50.3012
$260.00Jul 17$24.40$27.50$25.95$73.68 06/03$25.95–$130.25$25.958
$260.00Dec 18$66.70$70.00$68.35$101.00 06/04$68.35–$151.10$68.35110
$260.00Jan 15$69.60$73.50$71.55--$71.55–$71.55—$69.603
$320.00Jul 17$0.00$2.00$1.00$6.50 07/10$1.00–$74.15$1.00120
$320.00Aug 21$15.00$18.20$16.60$32.00 07/09$16.60–$86.30$16.604
$320.00Sep 18$22.20$26.00$24.10$45.20 07/06$24.10–$93.05$24.101
$320.00Oct 16$28.70$32.50$30.60$34.30 07/07$30.60–$98.95$30.6033
$320.00Dec 18$41.40$45.00$43.20$84.10 06/26$43.20–$112.45$43.20180
$320.00Jan 15$44.80$49.00$46.90$62.70 07/02$46.90–$117.00$46.903
$250.00Jul 17$34.20$37.20$35.70$63.29 07/09$35.70–$139.75$35.7012
$250.00Sep 18$54.50$58.50$56.50$133.00 06/15$56.50–$146.45$56.5015
$250.00Oct 16$60.70$65.00$62.85$113.36 06/29$62.85–$150.00$62.857
$250.00Dec 18$71.80$75.00$73.40$149.00 06/22$73.40–$158.70$73.4049
$250.00Jan 15$74.70$78.50$76.60$125.00 06/12$76.60–$162.05$76.601
$330.00Jul 17$0.00$3.90$1.95$4.45 07/10$0.85–$66.00$1.9571
$330.00Aug 21$12.10$15.50$13.80$28.80 07/06$13.80–$79.50$13.806
$330.00Oct 16$25.60$29.70$27.65$31.60 07/07$27.65–$92.65$27.6538
$330.00Dec 18$38.20$41.50$39.85$84.50 07/01$39.85–$106.70$39.8522
$330.00Jan 15$41.60$45.50$43.55$45.20 07/08$43.55–$111.40$43.556
$330.00Sep 18$19.30$23.00$21.15--$21.15–$21.15—$19.3020
$240.00Jul 17$44.20$47.20$45.70$73.00 07/09$45.70–$149.55$45.703
$240.00Dec 18$77.50$81.10$79.30$165.91 06/22$79.30–$165.85$79.305
$240.00Aug 21$55.00$59.50$57.25--$57.25–$57.25—$55.001
$240.00Oct 16$66.90$71.00$68.95--$68.95–$68.95—$66.9036
$340.00Jul 17$0.00$3.40$1.70$2.94 07/10$0.95–$57.90$1.70362
$340.00Aug 21$9.80$13.20$11.50$24.85 07/06$11.50–$72.75$11.502
$340.00Oct 16$22.70$26.50$24.60$37.90 07/09$24.60–$86.85$24.6032
$340.00Dec 18$35.20$39.00$37.10$54.00 07/06$37.10–$101.65$37.1014
$340.00Jan 15$38.60$42.80$40.70$42.30 07/08$40.70–$106.30$40.702
$230.00Jul 17$54.10$57.10$55.60$130.95 06/16$55.60–$159.35$55.6027
$230.00Dec 18$83.30$87.00$85.15$139.30 06/26$85.15–$174.05$85.156
$350.00Jul 17$0.00$3.40$1.70$3.80 07/09$0.15–$50.80$1.70136
$350.00Aug 21$7.80$11.80$9.80$17.71 07/10$9.80–$66.70$9.8018
$350.00Sep 18$14.20$18.00$16.10$51.54 06/17$16.10–$74.35$16.103
$350.00Oct 16$20.10$24.00$22.05$24.13 07/08$22.05–$81.40$22.0518
$350.00Dec 18$32.50$36.00$34.25$65.50 07/02$34.25–$96.35$34.2523
$350.00Jan 15$35.80$40.00$37.90$41.55 07/08$37.90–$101.25$37.902
$220.00Jul 17$64.10$67.50$65.80$97.05 05/20$65.80–$169.25$65.807
$220.00Oct 16$79.90$84.50$82.20$154.00 06/23$82.20–$175.85$82.202
$220.00Dec 18$89.50$93.50$91.50$160.30 06/23$91.50–$182.25$91.5020
$220.00Aug 21$70.60$75.00$72.80--$72.80–$72.80—$70.601
$360.00Jul 17$0.00$3.40$1.70$2.00 07/09$1.00–$43.85$1.7038
$360.00Aug 21$7.70$9.90$8.80$19.20 07/09$8.80–$61.20$8.806
$360.00Sep 18$13.00$16.50$14.75$54.50 06/18$14.75–$68.75$14.7525
$360.00Oct 16$17.80$21.70$19.75$22.20 07/07$19.75–$75.90$19.7538
$360.00Dec 18$30.00$33.70$31.85$62.97 06/26$31.85–$91.35$31.857
$360.00Jan 15$33.20$37.50$35.35$48.95 07/02$35.35–$96.30$35.351
$210.00Jul 17$74.10$77.50$75.80$113.29 05/21$75.80–$179.15$75.8012
$210.00Oct 16$87.10$91.50$89.30$114.42 07/09$89.30–$184.80$89.304
$210.00Dec 18$96.00$99.50$97.75$95.65 07/08$97.75–$190.40$96.0066
$370.00Jul 17$0.00$3.60$1.80$1.03 07/08$1.80–$37.75$1.03112
$370.00Aug 21$4.80$8.80$6.80$10.05 07/07$6.80–$55.70$6.8030
$370.00Oct 16$15.70$20.00$17.85$19.60 07/07$17.85–$70.80$17.8519
$370.00Dec 18$27.60$31.00$29.30$59.02 06/26$29.30–$86.55$29.306
$370.00Jan 15$31.10$35.00$33.05$49.95 07/02$33.05–$91.65$33.056
$200.00Jul 17$84.10$87.10$85.60$180.00 06/15$85.60–$188.85$85.6022
$200.00Sep 18$91.00$95.10$93.05--$93.05–$93.05—$91.001
$200.00Oct 16$94.50$98.90$96.70--$96.70–$96.70—$94.502
$200.00Dec 18$103.30$106.00$104.65--$104.65–$104.65—$103.304
$200.00Jan 15$105.10$109.40$107.25--$107.25–$107.25—$105.101
$195.00Jul 17$89.10$92.10$90.60--$90.60–$90.60—$89.101
$195.00Sep 18$95.30$99.70$97.50--$97.50–$97.50—$95.301
$195.00Oct 16$98.80$101.90$100.35--$100.35–$100.35—$98.802
$195.00Dec 18$106.90$109.50$108.20--$108.20–$108.20—$106.902
$195.00Jan 15$108.70$112.50$110.60--$110.60–$110.60—$108.702
$380.00Jul 17$0.00$1.75$0.88$2.58 07/07$0.88–$32.50$0.8829
$380.00Aug 21$3.40$7.00$5.20$8.70 07/07$5.20–$50.30$5.208
$380.00Sep 18$8.60$13.00$10.80$13.00 07/07$10.80–$58.70$10.804
$380.00Oct 16$14.10$17.90$16.00$18.20 07/07$16.00–$66.20$16.0016
$380.00Dec 18$25.50$29.20$27.35$39.45 07/06$27.35–$82.05$27.35108
$380.00Jan 15$28.60$32.80$30.70$62.90 06/26$30.70–$87.30$30.7011
$190.00Jul 17$94.10$97.10$95.60--$95.60–$95.60—$94.102
$190.00Sep 18$99.60$103.90$101.75--$101.75–$101.75—$99.601
$190.00Dec 18$110.10$114.00$112.05--$112.05–$112.05—$110.106
$185.00Oct 16$107.20$110.60$108.90--$108.90–$108.90—$107.202
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$6.30$10.00$8.15$5.23 07/10$1.78–$15.95$6.30175
$290.00Aug 21$29.10$32.40$30.75$21.55 07/09$9.50–$33.05$29.102
$290.00Sep 18$36.30$39.50$37.90$42.23 07/07$13.55–$39.25$37.903
$290.00Oct 16$41.70$45.50$43.60$35.40 07/09$17.80–$44.10$41.7024
$290.00Dec 18$52.30$55.50$53.90$55.20 07/08$27.40–$55.00$53.9026
$290.00Jan 15$54.80$59.00$56.90$36.80 06/29$30.25–$57.40$54.804
$280.00Jul 17$1.45$4.50$2.98$3.03 07/10$1.53–$11.00$2.98161
$280.00Aug 21$23.70$27.10$25.40$29.93 07/07$7.90–$27.80$25.4012
$280.00Oct 16$35.90$40.00$37.95$30.80 07/09$15.00–$39.80$35.9013
$280.00Dec 18$46.70$50.00$48.35$41.00 07/06$24.05–$49.15$46.7031
$280.00Jan 15$49.10$53.00$51.05$29.40 06/25$26.75–$51.55$49.103
$300.00Jul 17$14.30$17.50$15.90$8.00 07/10$2.73–$22.00$14.3046
$300.00Aug 21$34.90$38.20$36.55$29.10 07/10$11.30–$38.90$34.9049
$300.00Sep 18$41.60$45.50$43.55$22.77 06/29$16.30–$45.10$41.601
$300.00Oct 16$47.40$51.00$49.20$53.30 07/07$20.70–$50.25$49.20185
$300.00Dec 18$58.20$61.50$59.85$35.18 06/30$30.65–$60.20$58.20222
$300.00Jan 15$60.80$64.50$62.65$40.80 06/24$33.80–$62.80$60.805
$270.00Jul 17$0.10$3.30$1.70$3.10 07/06$0.57–$7.25$1.7078
$270.00Aug 21$18.90$22.30$20.60$14.80 07/09$6.30–$22.80$18.905
$270.00Sep 18$25.30$29.50$27.40$11.47 07/01$9.55–$28.80$25.301
$270.00Oct 16$31.30$35.00$33.15$26.60 07/09$12.90–$34.80$31.3042
$270.00Dec 18$41.50$45.00$43.25$43.06 07/08$21.05–$43.80$43.0664
$270.00Jan 15$43.80$48.00$45.90$27.73 07/01$23.95–$46.35$43.807
$310.00Jul 17$23.40$26.50$24.95$13.00 07/10$3.88–$28.70$23.4028
$310.00Aug 21$41.40$44.50$42.95$45.58 07/08$13.60–$44.75$42.951
$310.00Sep 18$48.40$51.50$49.95$52.17 07/08$18.95–$51.20$49.951
$310.00Oct 16$53.70$57.50$55.60$58.40 07/07$23.50–$56.45$55.609
$310.00Dec 18$64.40$67.50$65.95$39.28 06/30$34.25–$66.85$64.403
$310.00Jan 15$67.00$71.00$69.00$71.71 07/07$37.65–$69.45$69.004
$260.00Jul 17$0.00$3.60$1.80$1.00 07/10$0.95–$4.55$1.00128
$260.00Aug 21$14.70$18.20$16.45$13.30 07/10$4.88–$19.20$14.7035
$260.00Sep 18$20.80$25.00$22.90$12.19 07/02$7.65–$24.65$20.802
$260.00Oct 16$26.30$30.50$28.40$30.10 07/07$10.55–$29.70$28.4013
$260.00Dec 18$36.40$40.00$38.20$22.63 06/24$18.15–$39.05$36.40100
$260.00Jan 15$38.90$43.00$40.95$23.79 06/17$20.70–$41.65$38.9012
$320.00Jul 17$33.00$36.10$34.55$21.65 07/10$3.90–$36.65$33.0040
$320.00Aug 21$48.30$51.40$49.85$52.62 07/08$16.40–$51.70$49.856
$320.00Oct 16$60.20$64.00$62.10$66.20 07/07$26.95–$63.00$62.1018
$320.00Dec 18$70.90$74.00$72.45$60.90 07/09$38.25–$73.45$70.90100
$320.00Jan 15$73.50$77.50$75.50$44.80 06/22$41.80–$75.65$73.501
$250.00Jul 17$0.00$0.50$0.25$2.10 07/07$0.25–$2.95$0.2529
$250.00Aug 21$11.10$15.50$13.30$10.14 07/10$4.05–$15.75$11.1046
$250.00Sep 18$17.20$20.80$19.00$8.50 06/26$6.60–$20.70$17.202
$250.00Oct 16$22.30$26.00$24.15$11.66 06/23$8.90–$26.05$22.3016
$250.00Dec 18$31.70$35.50$33.60$22.60 07/02$15.55–$34.70$31.7021
$250.00Jan 15$34.20$38.00$36.10$29.11 07/06$18.05–$36.75$34.2032
$330.00Jul 17$43.00$46.00$44.50$45.83 07/08$6.35–$45.00$44.5026
$330.00Aug 21$56.00$58.70$57.35$44.10 07/06$19.45–$58.70$56.001
$330.00Oct 16$66.80$70.50$68.65$57.40 07/09$30.50–$69.55$66.8013
$330.00Jan 15$80.20$84.00$82.10$49.40 06/22$45.95–$82.15$80.202
$330.00Dec 18$77.60$81.00$79.30--$79.30–$79.30—$77.601
$240.00Jul 17$0.00$2.80$1.40$1.63 07/08$0.90–$2.90$1.4021
$240.00Sep 18$13.40$17.50$15.45$9.94 07/06$5.30–$16.75$13.401
$240.00Oct 16$18.20$22.50$20.35$16.80 05/20$7.35–$22.15$18.2078
$240.00Dec 18$27.30$31.00$29.15$16.10 06/15$13.45–$29.70$27.30151
$240.00Jan 15$29.60$34.00$31.80$25.50 07/06$15.55–$31.95$29.6020
$340.00Jul 17$53.00$56.00$54.50$35.65 07/06$8.75–$54.50$53.00149
$340.00Aug 21$63.30$66.90$65.10$50.50 07/06$22.60–$65.80$63.307
$340.00Oct 16$74.00$78.00$76.00$63.70 07/09$34.50–$76.60$74.004
$340.00Dec 18$84.60$88.00$86.30$74.95 07/02$47.20–$86.85$84.6010
$230.00Jul 17$0.00$3.40$1.70$2.14 06/30$1.65–$2.53$1.7053
$230.00Aug 21$5.80$8.90$7.35$5.60 07/09$2.45–$9.70$5.8023
$230.00Sep 18$10.30$14.40$12.35$15.12 07/08$3.93–$13.55$12.359
$230.00Oct 16$14.70$19.00$16.85$18.33 07/08$6.15–$17.80$16.8528
$230.00Dec 18$23.40$27.00$25.20$13.65 06/26$11.45–$25.65$23.40162
$230.00Jan 15$25.40$29.50$27.45$28.10 07/07$13.50–$28.20$27.4555
$350.00Jul 17$63.00$66.00$64.50$42.10 07/09$11.80–$64.50$63.00120
$350.00Aug 21$71.30$74.90$73.10$72.32 07/07$26.40–$73.65$72.327
$350.00Sep 18$76.30$80.00$78.15$77.20 07/08$32.90–$78.85$77.209
$350.00Dec 18$91.80$95.00$93.40$59.30 06/26$51.60–$93.75$91.805
$350.00Jan 15$94.40$98.00$96.20$70.70 06/29$55.35–$96.45$94.408
$350.00Oct 16$81.30$85.50$83.40--$83.40–$83.40—$81.304
$220.00Jul 17$0.00$2.60$1.30$1.76 06/18$1.30–$2.40$1.303
$220.00Aug 21$4.10$8.00$6.05$3.82 07/06$2.40–$7.05$4.1014
$220.00Oct 16$11.50$16.00$13.75$12.30 06/09$5.25–$14.80$12.301
$220.00Jan 15$22.00$26.00$24.00$19.81 07/06$11.55–$24.20$22.0032
$220.00Sep 18$7.70$12.00$9.85--$9.85–$9.85—$7.701
$220.00Dec 18$19.60$23.50$21.55--$21.55–$21.55—$19.6013
$360.00Jul 17$72.70$76.00$74.35$70.65 07/08$14.85–$74.35$72.7013
$360.00Aug 21$79.60$83.00$81.30$64.40 07/06$30.30–$81.60$79.608
$360.00Sep 18$84.50$88.00$86.25$40.77 06/30$37.15–$87.05$84.503
$360.00Oct 16$89.10$93.00$91.05$52.00 06/26$43.20–$91.30$89.107
$360.00Dec 18$99.30$102.50$100.90$82.65 07/06$56.40–$101.30$99.301
$210.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--47
$210.00Aug 21$2.55$6.30$4.43--$4.43–$4.43—$2.5511
$210.00Oct 16$9.30$13.00$11.15--$11.15–$11.15—$9.3054
$210.00Dec 18$17.40$20.00$18.70--$18.70–$18.70—$17.4042
$210.00Jan 15$18.60$22.50$20.55--$20.55–$20.55—$18.602
$370.00Jul 17$82.60$86.00$84.30$61.22 07/06$18.35–$84.30$82.60--
$370.00Aug 21$87.50$92.00$89.75$71.80 07/06$34.95–$89.95$87.504
$370.00Dec 18$106.90$110.00$108.45$78.80 06/29$61.40–$108.90$106.905
$370.00Jan 15$109.30$113.00$111.15$75.60 06/17$65.30–$111.40$109.30994
$370.00Oct 16$96.90$101.00$98.95--$98.95–$98.95—$96.903
$200.00Jul 17$0.00$2.80$1.40--$1.40–$1.40—--7
$200.00Sep 18$3.80$7.90$5.85--$5.85–$5.85—$3.801
$200.00Oct 16$6.70$10.50$8.60--$8.60–$8.60—$6.702
$200.00Dec 18$13.50$17.00$15.25--$15.25–$15.25—$13.504
$200.00Jan 15$15.00$19.50$17.25--$17.25–$17.25—$15.0014
$195.00Jul 17$0.00$2.80$1.40--$1.40–$1.40—--2
$195.00Sep 18$3.50$6.20$4.85--$4.85–$4.85—$3.501

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 22
Total Puts 173
Put/Call Ratio 7.86
Net Difference -151

Prior's Put/Call Breakdown

Total Calls 132
Total Puts 206
Put/Call Ratio 1.56
Net Difference -74

Prior 7-Day Put/Call Summary

Total Calls 1,147
Total Puts 600
Average Put/Call Ratio 0.68
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