Tour v494
AEIS
ADVANCED ENERGY INDS
$325.02 +0.34%
(8/6 18:16) ◀
|
Friday, August 7, 2026 (6:09pm)
January 2026
|
▶ (8/10 18:11)
◀ 8/7 18:09 ▶

Option Volume

Detail
ℹ
Current (08/07) 421
Calls: 176 (42%)
Puts: 245 (58%)
Prior (08/06) 525
Calls: 198 (38%)
Puts: 327 (62%)
Current vs Prior -19.81%
Calls: -11.11% (Calls)
Puts: -25.08% (Puts)
Prior 7-Day Total 6,982
Calls: 2,952 (42%)
Puts: 4,030 (58%)
Prior 7-Day Average 997
Calls: 421 (42%)
Puts: 575 (58%)
Current vs Prior 7-Day Avg -57.79%
Calls: -58.27%
Puts: -57.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $874.1K
Calls: $721.1K (82%)
Puts: $153.1K (18%)
Prior (08/06) $2.15M
Calls: $1.33M (62%)
Puts: $820.1K (38%)
Current vs Prior -59.29%
Calls: -45.67%
Puts: -81.34%
Prior 7-Day Total $13.80M
Calls: $7.76M (56%)
Puts: $6.05M (44%)
Prior 7-Day Average $1.97M
Calls: $1.11M (56%)
Puts: $863.7K (44%)
Current vs Prior 7-Day Avg -55.67%
Calls: -34.93%
Puts: -82.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.39
Prior (08/06) 1.65
Current vs Prior -15.71%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +11.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 14,627
Calls: 6,577 (45%)
Puts: 8,050 (55%)
Prior (08/06) 2,327
Calls: 1,091 (47%)
Puts: 1,236 (53%)
Current vs Prior +528.58%
Prior 7-Day Total 29,360
Calls: 14,319 (49%)
Puts: 15,041 (51%)
Prior 7-Day Average 4,194
Calls: 2,045 (49%)
Puts: 2,148 (51%)
Current vs Prior 7-Day Avg +248.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 12.32% | 19.66%12.32% | 19.66%
Prior 13.14% | 20.52%13.14% | 20.52%
Current vs Prior -6.20% | -4.17%-6.20% | -4.17%
Prior 7-Day Avg 16.66% | 22.91%16.66% | 22.91%
Current vs 7-Day Avg -26.04% | -14.18%-26.04% | -14.18%
Prior 7-Day Eod 13.14% | 20.51%13.14% | 20.52%
Current vs 7-Day Eod -6.20% | -4.17%-6.20% | -4.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Prior 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.25% | 6.73%
Calls: 7.42% | 6.44%
Puts: 9.07% | 7.02%
Current vs 7-Day Avg -22.88% | +3.59%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($721.1K) vs puts ($153.1K). Light premium activity with dollar volume down 59% vs prior. Bearish P/C ratio of 1.39 indicates protective positioning. Rising open interest (up 529%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 7.5%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2155.6059.00$57.305.9%--0.9064
$290.00Sep 1848.9052.00$50.456.1%--0.7318
$280.00Aug 2147.3050.40$48.856.3%60.8710
$290.00Aug 2139.0042.00$40.507.4%50.82176
$320.00Sep 1831.2034.00$32.608.6%130.571
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2138.6042.00$40.308.4%--0.7562
$340.00Sep 1835.5039.00$37.259.4%--0.5336

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 0.68, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2155.6059.00$57.305.9%--0.9064
$280.00Aug 2147.3050.40$48.856.3%60.8710
$290.00Aug 2139.0042.00$40.507.4%50.82176
$300.00Aug 2130.7034.50$32.6011.7%50.7524
$290.00Sep 1848.9052.00$50.456.1%--0.7318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2138.6042.00$40.308.4%--0.7562
$350.00Aug 2131.0034.50$32.7510.7%--0.6810
$340.00Aug 2123.9027.50$25.7014.0%20.6077
$340.00Sep 1835.5039.00$37.259.4%--0.5336
$330.00Aug 2117.7021.50$19.6019.4%50.5256

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 232, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2110.2013.00$11.6024.1%130.40114
$320.00Sep 1831.2034.00$32.608.6%130.571
$330.00Aug 2114.1017.00$15.5518.6%70.4925
$280.00Aug 2147.3050.40$48.856.3%60.8710
$290.00Aug 2139.0042.00$40.507.4%50.82176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 211.303.80$2.5598.0%1010.10359
$320.00Aug 2112.6016.50$14.5526.8%280.42135
$300.00Sep 1815.6019.00$17.3019.7%110.3293
$290.00Aug 212.356.70$4.5396.0%50.1845
$330.00Aug 2117.7021.50$19.6019.4%50.5256

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 3.5%, max 12.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1868.3%65.8%3.7%17125
$380.00Aug 21Sep 1869.6%67.5%3.1%--53
$350.00Aug 21Sep 1869.7%67.9%2.5%5225
$360.00Aug 21Sep 1869.0%67.5%2.2%175
$290.00Aug 21Sep 1869.2%68.1%1.7%5194
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1879.5%70.5%12.8%105360
$280.00Aug 21Sep 1873.8%69.3%6.6%422
$310.00Aug 21Sep 1869.1%65.9%4.9%2145
$320.00Aug 21Sep 1868.3%65.8%3.7%29142
$300.00Aug 21Sep 1868.8%66.7%3.3%15188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 49.00, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Aug 21$0.20$9.80$0.2049.00$380.20
$370.00$380.00Aug 21$1.40$8.60$1.406.14$371.40
$360.00$370.00Aug 21$1.62$8.38$1.625.17$361.62
$360.00$380.00Sep 18$4.95$15.05$4.953.04$364.95
$350.00$360.00Aug 21$2.55$7.45$2.552.92$352.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.78$9.22$0.7811.82$279.22
$290.00$280.00Aug 21$1.20$8.80$1.207.33$288.80
$280.00$270.00Sep 18$2.40$7.60$2.403.17$277.60
$300.00$290.00Aug 21$2.47$7.53$2.473.05$297.53
$290.00$280.00Sep 18$2.85$7.15$2.852.51$287.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 5.45, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$8.45$8.45$1.555.45$278.45
$280.00$290.00Aug 21$8.35$8.35$1.655.06$288.35
$290.00$300.00Aug 21$7.90$7.90$2.103.76$297.90
$300.00$310.00Aug 21$6.45$6.45$3.551.82$306.45
$290.00$320.00Sep 18$17.85$17.85$12.151.47$307.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Aug 21$7.55$7.55$2.453.08$352.45
$350.00$340.00Aug 21$7.05$7.05$2.952.39$342.95
$340.00$330.00Aug 21$6.10$6.10$3.901.56$333.90
$340.00$320.00Sep 18$11.10$11.10$8.901.25$328.90
$330.00$320.00Aug 21$5.05$5.05$4.951.02$324.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $10.40, cheapest $6.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$8.7769.6%67.5%
$290.00Aug 21Sep 18$9.9569.2%68.1%
$360.00Aug 21Sep 18$10.7069.0%67.5%
$350.00Aug 21Sep 18$11.4569.7%67.9%
$320.00Aug 21Sep 18$12.1568.3%65.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$6.2579.5%70.5%
$280.00Aug 21Sep 18$7.8773.8%69.3%
$290.00Aug 21Sep 18$9.5269.2%68.1%
$300.00Aug 21Sep 18$10.3068.8%66.7%
$310.00Aug 21Sep 18$10.8569.1%65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 10.77% of stock, avg 14.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$20.45$14.55$35.00$285.00$355.0010.77%
$330.00Aug 21$15.55$19.60$35.15$294.85$365.1510.81%
$310.00Aug 21$26.15$10.45$36.60$273.40$346.6011.26%
$340.00Aug 21$11.60$25.70$37.30$302.70$377.3011.48%
$300.00Aug 21$32.60$7.00$39.60$260.40$339.6012.18%
$350.00Aug 21$8.60$32.75$41.35$308.65$391.3512.72%
$290.00Aug 21$40.50$4.53$45.03$244.97$335.0313.85%
$360.00Aug 21$6.05$40.30$46.35$313.65$406.3514.26%
$280.00Aug 21$48.85$3.33$52.18$227.82$332.1816.05%
$320.00Sep 18$32.60$26.15$58.75$261.25$378.7518.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 2.39% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$4.43$3.33$7.76$272.24$377.76
$370.00$290.00Aug 21$4.43$4.53$8.96$281.04$378.96
$360.00$280.00Aug 21$6.05$3.33$9.38$270.62$369.38
$360.00$290.00Aug 21$6.05$4.53$10.58$279.42$370.58
$370.00$300.00Aug 21$4.43$7.00$11.43$288.57$381.43
$350.00$280.00Aug 21$8.60$3.33$11.93$268.07$361.93
$360.00$300.00Aug 21$6.05$7.00$13.05$286.95$373.05
$350.00$290.00Aug 21$8.60$4.53$13.13$276.87$363.13
$370.00$310.00Aug 21$4.43$10.45$14.88$295.12$384.88
$340.00$280.00Aug 21$11.60$3.33$14.93$265.07$354.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 7.33, avg credit $7.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Sep 18$8.80$1.207.33$301.20$328.80
310/320340/350Sep 18$8.75$1.257.00$311.25$348.75
310/320330/340Sep 18$8.70$1.306.69$311.30$338.70
270/280290/300Aug 21$8.68$1.326.58$271.32$298.68
340/350360/370Aug 21$8.67$1.336.52$341.33$368.67
330/340350/360Aug 21$8.65$1.356.41$331.35$358.65
300/310320/330Aug 21$8.35$1.655.06$301.65$328.35
290/300310/320Aug 21$8.17$1.834.46$291.83$318.17
310/320350/360Sep 18$8.15$1.854.41$311.85$358.15
310/320330/340Aug 21$8.05$1.954.13$311.95$338.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.10$9.9099.00
$360.00$370.00$380.00Aug 21$0.22$9.7844.45
$280.00$290.00$300.00Aug 21$0.45$9.5521.22
$340.00$350.00$360.00Aug 21$0.45$9.5521.22
$340.00$350.00$360.00Sep 18$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Sep 18$0.40$9.6024.00
$270.00$280.00$290.00Aug 21$0.42$9.5822.81
$270.00$280.00$290.00Sep 18$0.45$9.5521.22
$340.00$350.00$360.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Aug 21$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-14.75, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$320.001:2Sep 18-$14.75$15.25
$360.00$380.001:2Sep 18-$6.85$13.15
$370.00$380.001:2Aug 21-$1.63$8.37
$380.00$390.001:2Aug 21-$2.63$7.37
$360.00$370.001:2Aug 21-$2.81$7.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$1.77$8.23
$300.00$290.001:2Aug 21-$2.06$7.94
$290.00$280.001:2Aug 21-$2.13$7.87
$310.00$300.001:2Aug 21-$3.55$6.45
$340.00$320.001:2Sep 18-$15.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 8.03%, avg 3.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$26.100.521.5%8.03%9.56%226
$340.00Sep 18$22.400.474.6%6.89%11.50%--37
$350.00Sep 18$18.100.427.7%5.57%13.25%122
$360.00Sep 18$15.000.3710.8%4.62%15.38%136
$330.00Aug 21$14.100.491.5%4.34%5.87%725
$340.00Aug 21$10.200.404.6%3.14%7.75%13114
$380.00Sep 18$10.100.2816.9%3.11%20.02%--17
$350.00Aug 21$7.200.327.7%2.22%9.90%4203
$360.00Aug 21$4.100.2510.8%1.26%12.02%--39
$370.00Aug 21$2.850.1913.8%0.88%14.72%--62

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 290 vol/day, 155 traded recently)

AEIS averages only 290 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 $260.00 12-17 call last traded $98.50 on 07/30 (now $133.00/$137.00) — try a limit near $133.00. Also watch the $230.00 12-18 call last traded $139.30 on 06/26 (now $110.40/$114.00) — try a limit near $112.20; the $250.00 10-16 call last traded $113.36 on 06/29 (now $85.10/$88.00) — try a limit near $86.55. Most tradeable put: the $380.00 01-15 put last traded $90.50 on 06/29 (now $88.40/$91.50) — try a limit near $89.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$14.10$17.00$15.55$11.70 07/31$4.18–$27.90$14.1025
$330.00Sep 18$26.10$29.50$27.80$18.00 07/27$8.30–$39.80$26.1026
$330.00Oct 16$36.00$39.00$37.50$19.86 07/28$13.70–$49.15$36.0059
$330.00Dec 18$52.00$55.50$53.75$52.84 07/15$23.40–$65.55$52.8422
$330.00Jan 15$57.00$60.50$58.75$45.20 07/08$27.45–$70.40$57.005
$320.00Aug 21$18.90$22.00$20.45$14.60 07/31$5.20–$34.25$18.90124
$320.00Sep 18$31.20$34.00$32.60$45.20 07/06$9.95–$45.65$32.601
$320.00Oct 16$40.70$43.50$42.10$42.10 07/24$15.45–$54.45$42.1093
$320.00Dec 18$56.70$59.50$58.10$52.80 07/14$25.80–$70.15$56.70181
$320.00Jan 15$61.40$65.00$63.20$62.70 07/02$29.65–$75.25$62.703
$340.00Aug 21$10.20$13.00$11.60$9.41 07/31$3.30–$22.70$10.20114
$340.00Sep 18$22.40$25.50$23.95$15.50 07/31$7.15–$34.70$22.4037
$340.00Oct 16$31.00$35.00$33.00$33.50 07/24$11.90–$44.55$33.0035
$340.00Dec 18$48.30$51.50$49.90$49.17 07/15$21.50–$60.60$49.1714
$340.00Jan 15$52.70$56.50$54.60$41.20 07/20$24.95–$66.00$52.704
$340.00Jun 17$78.00$82.00$80.00--$80.00–$80.00—$78.001
$310.00Aug 21$24.80$27.50$26.15$16.90 07/31$6.50–$41.30$24.80177
$310.00Sep 18$36.30$39.50$37.90$27.30 07/31$12.35–$51.75$36.306
$310.00Oct 16$45.40$48.50$46.95$46.70 07/24$17.50–$60.05$46.709
$310.00Dec 18$61.70$64.50$63.10$63.50 07/02$28.30–$75.55$63.106
$310.00Jan 15$66.00$69.50$67.75$60.00 07/21$32.00–$80.20$66.0012
$350.00Aug 21$7.20$10.00$8.60$7.55 07/31$2.53–$19.75$7.55203
$350.00Sep 18$18.10$22.00$20.05$13.68 07/31$6.40–$30.50$18.1022
$350.00Oct 16$27.50$31.00$29.25$31.30 07/24$10.20–$39.90$29.2583
$350.00Dec 18$44.20$47.50$45.85$65.50 07/02$19.50–$56.40$45.8523
$350.00Jan 15$49.20$52.50$50.85$41.55 07/08$23.20–$61.95$49.203
$300.00Aug 21$30.70$34.50$32.60$20.22 07/31$8.30–$48.85$30.7024
$300.00Sep 18$42.30$45.50$43.90$30.22 07/31$14.15–$58.05$42.308
$300.00Oct 16$50.60$54.00$52.30$34.56 07/31$19.90–$66.10$50.6019
$300.00Dec 18$66.50$69.50$68.00$40.20 07/28$31.00–$80.70$66.50104
$300.00Jan 15$70.50$74.50$72.50$63.15 07/15$35.05–$85.25$70.503
$360.00Aug 21$4.10$8.00$6.05$5.80 07/31$3.30–$16.60$5.8039
$360.00Sep 18$15.00$18.50$16.75$11.45 07/31$5.45–$26.35$15.0036
$360.00Oct 16$24.50$28.00$26.25$14.40 07/28$9.25–$35.65$24.5033
$360.00Dec 18$40.90$44.00$42.45$26.63 07/28$17.90–$52.60$40.907
$360.00Jan 15$45.60$49.00$47.30$34.98 07/27$21.60–$58.15$45.604
$290.00Aug 21$39.00$42.00$40.50$25.07 07/31$10.40–$56.75$39.00176
$290.00Sep 18$48.90$52.00$50.45$99.00 06/15$17.00–$65.45$50.4518
$290.00Oct 16$56.50$60.50$58.50$54.00 07/14$22.90–$72.60$56.504
$290.00Jan 15$76.00$79.20$77.60$48.15 07/30$38.20–$90.75$76.007
$290.00Dec 18$71.50$75.00$73.25--$73.25–$73.25—$71.50159
$370.00Aug 21$2.85$6.00$4.43$5.03 07/27$2.38–$14.00$4.4362
$370.00Sep 18$13.00$16.00$14.50$20.56 07/22$4.45–$22.75$14.507
$370.00Oct 16$21.10$25.00$23.05$24.60 07/24$8.10–$32.10$23.0517
$370.00Dec 18$37.60$41.00$39.30$34.00 07/21$16.30–$48.70$37.609
$370.00Jan 15$42.20$46.00$44.10$32.53 07/27$19.80–$54.25$42.207
$280.00Aug 21$47.30$50.40$48.85$31.80 07/31$13.10–$65.95$47.3010
$280.00Oct 16$63.00$67.00$65.00$37.00 07/28$25.85–$79.40$63.006
$280.00Dec 18$77.30$81.00$79.15$57.40 07/17$37.30–$92.45$77.3023
$280.00Jan 15$81.50$84.80$83.15$62.50 07/31$41.05–$96.65$81.5063
$280.00Sep 18$55.90$59.00$57.45--$57.45–$57.45—$55.901
$380.00Aug 21$1.05$5.00$3.03$8.50 07/24$2.30–$11.15$3.0336
$380.00Sep 18$10.10$13.50$11.80$8.90 07/31$4.05–$19.45$10.1017
$380.00Oct 16$17.90$22.00$19.95$22.80 07/24$6.80–$28.60$19.9517
$380.00Dec 18$34.60$38.00$36.30$26.76 07/20$14.90–$45.15$34.60110
$380.00Jan 15$39.30$43.00$41.15$62.90 06/26$17.95–$50.75$41.1511
$270.00Aug 21$55.60$59.00$57.30$39.20 07/31$15.85–$74.75$55.6064
$270.00Dec 18$83.30$86.50$84.90$95.00 06/03$40.85–$98.80$84.9011
$270.00Jan 15$87.10$91.00$89.05$55.90 07/28$44.55–$103.10$87.10170
$270.00Oct 16$70.40$73.50$71.95--$71.95–$71.95—$70.402
$390.00Aug 21$0.65$5.00$2.83$2.60 07/31$2.45–$9.10$2.6029
$390.00Sep 18$7.90$11.50$9.70$17.00 07/09$3.13–$16.65$9.701
$390.00Oct 16$15.50$19.50$17.50$12.93 07/31$5.95–$25.60$15.5075
$390.00Dec 18$31.60$35.00$33.30$36.50 06/05$13.50–$42.05$33.3056
$390.00Jan 15$37.20$40.00$38.60$31.10 07/08$16.70–$47.65$37.207
$260.00Aug 21$64.90$68.20$66.55$43.80 07/17$20.25–$84.05$64.9061
$260.00Dec 18$89.30$93.00$91.15$101.00 06/04$44.85–$104.95$91.15109
$260.00Jan 15$93.20$97.00$95.10$87.60 07/14$48.55–$109.55$93.204
$260.00Dec 17$133.00$137.00$135.00$98.50 07/30$83.00–$149.75$133.001
$400.00Aug 21$0.45$3.80$2.13$8.40 07/23$1.17–$7.85$2.13255
$400.00Sep 18$6.00$10.00$8.00$5.70 07/31$2.95–$14.65$6.004
$400.00Oct 16$14.00$17.50$15.75$7.36 07/30$5.25–$22.90$14.0067
$400.00Dec 18$29.00$32.50$30.75--$30.75–$30.75—$29.0014
$400.00Jan 15$34.00$37.50$35.75--$35.75–$35.75—$34.00221
$400.00Jun 17$58.50$63.00$60.75--$60.75–$60.75—$58.502
$250.00Aug 21$74.50$78.00$76.25$47.20 07/20$24.50–$93.55$74.5035
$250.00Sep 18$79.70$82.50$81.10$53.00 07/20$31.50–$97.50$79.7035
$250.00Oct 16$85.10$88.00$86.55$113.36 06/29$37.80–$101.60$86.5566
$250.00Dec 18$95.90$99.50$97.70$76.00 07/31$49.00–$112.35$95.9049
$250.00Jan 15$99.60$103.00$101.30$125.00 06/12$52.55–$115.95$101.301
$250.00Dec 17$137.50$142.00$139.75--$139.75–$139.75—$137.501
$410.00Aug 21$0.00$5.00$2.50--$2.50–$2.50—--5
$410.00Sep 18$4.70$8.50$6.60--$6.60–$6.60—$4.705
$410.00Oct 16$12.10$15.50$13.80--$13.80–$13.80—$12.1011
$410.00Dec 18$26.80$30.00$28.40--$28.40–$28.40—$26.8014
$410.00Jan 15$32.20$35.00$33.60--$33.60–$33.60—$32.2026
$240.00Aug 21$84.20$87.80$86.00$51.80 07/17$29.85–$103.20$84.2036
$240.00Oct 16$93.00$96.50$94.75$75.10 07/31$42.65–$110.30$93.0037
$240.00Dec 18$102.90$106.50$104.70$165.91 06/22$53.70–$119.50$104.705
$420.00Aug 21$0.00$2.45$1.23--$1.23–$1.23—--14
$420.00Oct 16$10.40$14.00$12.20--$12.20–$12.20—$10.4043
$420.00Dec 18$24.50$28.00$26.25--$26.25–$26.25—$24.5033
$420.00Jan 15$29.20$32.50$30.85--$30.85–$30.85—$29.201
$420.00Dec 17$77.00$81.50$79.25--$79.25–$79.25—$77.004
$230.00Dec 18$110.40$114.00$112.20$139.30 06/26$58.55–$127.00$112.206
$230.00Jan 15$113.40$117.00$115.20--$115.20–$115.20—$113.401
$430.00Aug 21$0.00$5.00$2.50--$2.50–$2.50—--3
$430.00Sep 18$2.80$6.50$4.65--$4.65–$4.65—$2.804
$430.00Oct 16$8.90$12.50$10.70--$10.70–$10.70—$8.9013
$430.00Dec 18$22.40$26.00$24.20--$24.20–$24.20—$22.401
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$17.70$21.50$19.60$37.00 07/23$15.50–$81.00$19.6056
$330.00Oct 16$37.50$41.50$39.50$52.80 07/24$34.65–$88.65$39.5012
$330.00Dec 18$52.40$56.00$54.20$81.60 07/17$48.95–$96.80$54.207
$330.00Jan 15$56.10$60.00$58.05$49.40 06/22$53.10–$99.70$56.103
$330.00Sep 18$29.60$33.00$31.30--$31.30–$31.30—$29.601
$320.00Aug 21$12.60$16.50$14.55$33.30 07/24$11.60–$71.50$14.55135
$320.00Oct 16$32.90$36.00$34.45$47.10 07/24$29.75–$80.40$34.4520
$320.00Dec 18$47.20$50.50$48.85$74.90 07/17$43.75–$89.15$48.85106
$320.00Jan 15$50.50$54.50$52.50$77.30 07/20$47.60–$91.85$52.502
$320.00Sep 18$24.30$28.00$26.15--$26.15–$26.15—$24.307
$340.00Aug 21$23.90$27.50$25.70$90.90 07/29$20.15–$90.45$25.7077
$340.00Oct 16$43.40$47.50$45.45$99.60 07/29$39.70–$97.15$45.4570
$340.00Dec 18$58.20$61.50$59.85$74.95 07/02$54.00–$104.70$59.859
$340.00Jan 15$61.90$65.50$63.70$92.60 07/17$58.25–$107.35$63.7072
$340.00Sep 18$35.50$39.00$37.25--$37.25–$38.50$35.5036
$310.00Aug 21$8.40$12.50$10.45$33.60 07/31$8.50–$63.50$10.45140
$310.00Sep 18$19.60$23.00$21.30$42.90 07/15$18.10–$68.25$21.305
$310.00Oct 16$27.40$31.50$29.45$42.20 07/24$26.10–$72.70$29.45174
$310.00Dec 18$41.80$45.00$43.40$71.65 07/28$39.00–$81.85$43.403
$310.00Jan 15$45.80$49.00$47.40$68.20 07/27$43.05–$84.75$47.4015
$350.00Aug 21$31.00$34.50$32.75$73.25 07/20$26.00–$99.80$32.7510
$350.00Sep 18$41.80$45.00$43.40$101.50 07/29$36.95–$102.60$43.409
$350.00Oct 16$49.60$53.50$51.55$87.45 07/17$45.55–$105.80$51.554
$350.00Dec 18$64.40$67.50$65.95$90.30 07/27$59.75–$112.75$65.9512
$350.00Jan 15$68.20$72.00$70.10$100.00 07/17$64.00–$115.65$70.109
$300.00Aug 21$5.00$9.00$7.00$26.70 07/31$5.90–$55.05$7.0095
$300.00Sep 18$15.60$19.00$17.30$44.20 07/17$14.65–$60.25$17.3093
$300.00Oct 16$23.60$27.00$25.30$44.76 07/21$21.65–$65.20$25.30231
$300.00Dec 18$37.10$40.50$38.80$35.18 06/30$34.50–$74.65$37.10193
$300.00Jan 15$40.80$44.00$42.40$65.80 07/17$38.50–$77.55$42.4043
$360.00Aug 21$38.60$42.00$40.30$112.10 07/29$32.25–$109.45$40.3062
$360.00Sep 18$48.70$52.00$50.35$92.16 07/17$43.00–$111.70$50.353
$360.00Oct 16$56.90$60.00$58.45$117.00 07/29$51.30–$114.45$58.459
$360.00Dec 18$70.90$74.00$72.45$82.65 07/06$65.30–$120.95$72.453
$360.00Jan 15$75.30$78.00$76.65$118.50 07/29$70.05–$123.50$76.654
$290.00Aug 21$2.35$6.70$4.53$21.60 07/31$4.33–$46.95$4.5345
$290.00Sep 18$12.60$15.50$14.05$37.61 07/20$11.60–$52.95$14.058
$290.00Oct 16$19.60$23.00$21.30$35.40 07/09$18.15–$58.15$21.30125
$290.00Dec 18$32.90$36.00$34.45$49.76 07/21$30.65–$67.70$34.4527
$290.00Jan 15$35.40$39.50$37.45$61.97 07/29$33.85–$70.70$37.457
$290.00Jun 17$53.50$58.50$56.00$69.25 07/31$53.00–$84.25$56.001
$370.00Aug 21$47.00$50.50$48.75$85.57 07/27$38.70–$118.80$48.753
$370.00Dec 18$77.60$81.00$79.30$78.80 06/29$71.85–$129.50$78.805
$370.00Jan 15$81.10$85.00$83.05$75.60 06/17$76.50–$131.85$81.10995
$370.00Oct 16$63.80$67.00$65.40--$65.40–$65.40—$63.803
$280.00Aug 21$1.65$5.00$3.33$16.90 07/31$3.33–$39.60$3.3315
$280.00Sep 18$9.90$12.50$11.20$24.70 07/31$9.85–$46.05$11.207
$280.00Oct 16$16.00$19.50$17.75$30.80 07/09$15.50–$51.50$17.752
$280.00Dec 18$28.20$31.50$29.85$49.85 07/20$26.40–$60.65$29.8531
$280.00Jan 15$31.00$35.00$33.00$50.40 07/27$29.55–$64.10$33.007
$280.00Jun 17$48.50$53.50$51.00$75.75 07/29$48.25–$77.75$51.00--
$380.00Aug 21$55.70$59.00$57.35$94.62 07/27$46.40–$128.50$57.358
$380.00Dec 18$84.30$87.50$85.90$89.40 07/02$78.25–$138.05$85.901
$380.00Jan 15$88.40$91.50$89.95$90.50 06/29$83.05–$140.35$89.95994
$380.00Oct 16$70.50$74.40$72.45--$72.45–$72.45—$70.505
$270.00Aug 21$1.30$3.80$2.55$12.50 07/31$2.45–$33.05$2.55359
$270.00Sep 18$7.10$10.50$8.80$21.90 07/31$7.65–$39.25$8.801
$270.00Oct 16$12.80$16.50$14.65$44.00 07/29$12.15–$45.00$14.6543
$270.00Dec 18$24.30$27.50$25.90$45.90 07/17$22.65–$54.65$25.9064
$270.00Jan 15$27.30$31.00$29.15$27.73 07/01$25.70–$57.30$27.737
$270.00Jun 17$44.00$48.50$46.25$65.27 07/28$43.75–$71.00$46.251
$390.00Aug 21$64.80$67.90$66.35--$66.35–$66.35—$64.801
$390.00Oct 16$77.90$82.00$79.95--$79.95–$79.95—$77.901
$390.00Dec 18$91.70$95.00$93.35--$93.35–$93.35—$91.701
$260.00Aug 21$0.60$3.10$1.85$11.10 07/31$1.80–$26.80$1.8540
$260.00Sep 18$5.50$8.50$7.00$18.60 07/31$5.90–$33.25$7.0050
$260.00Oct 16$10.00$13.50$11.75$23.40 07/14$10.50–$38.95$11.7513
$260.00Dec 18$20.70$24.00$22.35$40.80 07/17$19.20–$48.65$22.35111
$260.00Jan 15$23.30$27.00$25.15$44.80 07/28$23.00–$51.45$25.1513
$260.00Jun 17$39.50$44.00$41.75$59.42 07/29$39.75–$65.25$41.751
$260.00Dec 17$53.50$58.50$56.00$66.50 07/31$53.65–$76.50$56.0029
$400.00Aug 21$74.30$77.70$76.00--$76.00–$76.00—$74.3050
$400.00Sep 18$79.80$83.50$81.65--$81.65–$81.65—$79.801
$400.00Oct 16$86.40$90.00$88.20--$88.20–$88.20—$86.403
$400.00Dec 18$98.90$102.50$100.70--$100.70–$100.70—$98.902
$250.00Aug 21$0.55$2.10$1.33$7.14 07/31$0.78–$21.05$1.33630
$250.00Sep 18$3.30$7.00$5.15$8.50 06/26$4.65–$27.70$5.1511
$250.00Oct 16$7.00$11.50$9.25$20.70 07/15$8.20–$33.30$9.2516
$250.00Dec 18$17.30$21.00$19.15$22.60 07/02$15.95–$42.75$19.1521
$250.00Jan 15$19.70$24.00$21.85$29.11 07/06$19.70–$45.65$21.8532
$250.00Dec 17$48.50$53.50$51.00--$51.00–$51.00—$48.501
$410.00Oct 16$94.70$97.50$96.10--$96.10–$97.90$94.7039
$410.00Aug 21$83.80$87.20$85.50--$85.50–$85.50—$83.805
$240.00Aug 21$0.00$1.85$0.93$6.20 07/31$0.93–$16.55$0.93127
$240.00Sep 18$2.70$5.50$4.10$9.94 07/06$3.40–$23.35$4.106
$240.00Dec 18$14.40$18.00$16.20$24.00 07/13$14.15–$37.70$16.20151
$240.00Jan 15$16.70$20.50$18.60$40.47 07/29$17.05–$40.15$18.6022
$240.00Oct 16$5.60$9.50$7.55--$7.55–$7.55—$5.6078
$420.00Sep 18$98.00$101.00$99.50--$99.50–$99.50—$98.002
$420.00Oct 16$103.00$106.50$104.75--$104.75–$104.75—$103.003
$420.00Dec 18$114.30$118.00$116.15--$116.15–$116.15—$114.305
$230.00Aug 21$0.05$3.50$1.78$4.40 07/31$0.65–$12.70$1.78529
$230.00Sep 18$2.00$3.30$2.65$16.53 07/29$2.65–$18.55$2.6515
$230.00Oct 16$3.30$8.00$5.65$18.33 07/08$5.00–$23.55$5.6528
$230.00Dec 18$11.70$15.50$13.60$21.50 07/13$11.85–$32.70$13.60162
$230.00Jan 15$13.70$18.00$15.85$28.10 07/07$14.25–$35.35$15.8555
$430.00Oct 16$111.50$115.00$113.25--$113.25–$113.25—$111.503
$430.00Dec 18$122.20$125.50$123.85--$123.85–$123.85—$122.201
$430.00Jan 15$126.00$129.00$127.50--$127.50–$127.50—$126.001
$220.00Aug 21$0.00$2.25$1.13$9.60 07/29$1.13–$9.15$1.1326

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 176
Total Puts 245
Put/Call Ratio 1.39
Net Difference -69

Prior's Put/Call Breakdown

Total Calls 198
Total Puts 327
Put/Call Ratio 1.65
Net Difference -129

Prior 7-Day Put/Call Summary

Total Calls 2,952
Total Puts 4,030
Average Put/Call Ratio 1.25
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