Tour v500
AEIS
ADVANCED ENERGY INDS
$314.49 -3.24%
$315.47 (+0.31%)🌙
as of 08/10 06:11 PM
(8/7 18:09) ◀
|
Monday, August 10, 2026 (6:11pm)
January 2026
|
▶ (8/11 18:13)
◀ 8/10 18:11 ▶

Option Volume

Detail
ℹ
Current (08/10) 815
Calls: 89 (11%)
Puts: 726 (89%)
Prior (08/07) 421
Calls: 176 (42%)
Puts: 245 (58%)
Current vs Prior +93.59%
Calls: -49.43% (Calls)
Puts: +196.33% (Puts)
Prior 7-Day Total 7,168
Calls: 3,009 (42%)
Puts: 4,159 (58%)
Prior 7-Day Average 1,024
Calls: 429 (42%)
Puts: 594 (58%)
Current vs Prior 7-Day Avg -20.41%
Calls: -79.30%
Puts: +22.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.23M
Calls: $606.2K (49%)
Puts: $621.0K (51%)
Prior (08/07) $874.1K
Calls: $721.1K (82%)
Puts: $153.1K (18%)
Current vs Prior +40.39%
Calls: -15.93%
Puts: +305.74%
Prior 7-Day Total $13.33M
Calls: $7.85M (59%)
Puts: $5.47M (41%)
Prior 7-Day Average $1.90M
Calls: $1.12M (59%)
Puts: $781.9K (41%)
Current vs Prior 7-Day Avg -35.54%
Calls: -45.97%
Puts: -20.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 8.16
Prior (08/07) 1.39
Current vs Prior +485.99%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +524.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 2,478
Calls: 411 (17%)
Puts: 2,067 (83%)
Prior (08/07) 14,627
Calls: 6,577 (45%)
Puts: 8,050 (55%)
Current vs Prior -83.06%
Prior 7-Day Total 43,560
Calls: 20,716 (48%)
Puts: 22,844 (52%)
Prior 7-Day Average 6,222
Calls: 2,959 (48%)
Puts: 3,263 (52%)
Current vs Prior 7-Day Avg -60.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 11.10% | 18.87%11.10% | 18.87%
Prior 12.32% | 19.66%12.32% | 19.66%
Current vs Prior -9.94% | -4.01%-9.94% | -4.01%
Prior 7-Day Avg 15.52% | 22.05%15.52% | 22.05%
Current vs 7-Day Avg -28.49% | -14.42%-28.49% | -14.42%
Prior 7-Day Eod 12.32% | 19.66%12.32% | 19.66%
Current vs 7-Day Eod -9.94% | -4.01%-9.94% | -4.01%
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 7.51% | 6.84%
Calls: 6.77% | 6.87%
Puts: 8.25% | 6.80%
Current vs 7-Day Avg -15.35% | +1.94%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 94% vs prior. Extreme bearish P/C ratio of 8.16 - heavy put buying. P/C ratio rising 486% - increased hedging/bearish positioning. Put-heavy open interest (2,067 puts vs 411 calls) suggests hedging or bearish positioning.

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 BEARISH
Prior BEARISH
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 2 of results (avg 8.5%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1829.1031.70$30.408.6%10.58--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1839.8043.30$41.558.4%340.5936

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 0.58, highest 0.69)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2122.0025.20$23.6013.6%10.69--
$310.00Aug 2116.4019.40$17.9016.8%10.59--
$310.00Sep 1829.1031.70$30.408.6%10.58--
$320.00Sep 1824.8027.50$26.1510.3%30.52--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1839.8043.30$41.558.4%340.5936
$330.00Sep 1833.2036.90$35.0510.6%30.54--
$320.00Aug 2115.4018.60$17.0018.8%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 315, top 135)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1817.0019.50$18.2513.7%110.4137
$330.00Sep 1820.3023.50$21.9014.6%60.4726
$320.00Aug 2111.4014.70$13.0525.3%40.48125
$320.00Sep 1824.8027.50$26.1510.3%30.52--
$330.00Aug 218.4011.20$9.8028.6%20.3930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1817.5020.50$19.0015.8%1350.37104
$300.00Aug 216.009.70$7.8547.1%370.3195
$340.00Sep 1839.8043.30$41.558.4%340.5936
$320.00Sep 1827.4030.50$28.9510.7%270.487
$290.00Aug 213.007.10$5.0581.2%110.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.0%, max 7.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1871.7%67.9%5.6%856
$310.00Aug 21Sep 1867.4%64.5%4.5%2--
$320.00Aug 21Sep 1869.0%68.4%0.9%7125
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1872.5%67.4%7.7%1016
$270.00Aug 21Sep 1869.8%66.8%4.6%5457
$310.00Aug 21Sep 1867.4%64.5%4.5%186
$300.00Aug 21Sep 1867.6%65.2%3.6%172199
$320.00Aug 21Sep 1869.0%68.4%0.9%287

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 24.00, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$370.00Aug 21$2.15$17.85$2.158.30$352.15
$340.00$350.00Sep 18$3.00$7.00$3.002.33$343.00
$330.00$350.00Aug 21$6.05$13.95$6.052.31$336.05
$320.00$330.00Aug 21$3.25$6.75$3.252.08$323.25
$330.00$340.00Sep 18$3.65$6.35$3.651.74$333.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.40$9.60$0.4024.00$269.60
$290.00$280.00Aug 21$1.67$8.33$1.674.99$288.33
$280.00$270.00Aug 21$1.75$8.25$1.754.71$278.25
$300.00$290.00Aug 21$2.80$7.20$2.802.57$297.20
$280.00$270.00Sep 18$3.20$6.80$3.202.13$276.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.86, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Aug 21$5.70$5.70$4.301.33$305.70
$310.00$320.00Aug 21$4.85$4.85$5.150.94$314.85
$310.00$320.00Sep 18$4.25$4.25$5.750.74$314.25
$320.00$330.00Sep 18$4.25$4.25$5.750.74$324.25
$330.00$340.00Sep 18$3.65$3.65$6.350.57$333.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Sep 18$6.50$6.50$3.501.86$333.50
$330.00$320.00Sep 18$6.10$6.10$3.901.56$323.90
$320.00$310.00Sep 18$5.45$5.45$4.551.20$314.55
$320.00$310.00Aug 21$5.10$5.10$4.901.04$314.90
$310.00$300.00Sep 18$4.50$4.50$5.500.82$305.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $11.08, cheapest $7.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$11.5065.9%67.7%
$330.00Aug 21Sep 18$12.1071.7%67.9%
$310.00Aug 21Sep 18$12.5067.4%64.5%
$320.00Aug 21Sep 18$13.1069.0%68.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$7.1769.8%66.8%
$280.00Aug 21Sep 18$8.6272.5%67.4%
$300.00Aug 21Sep 18$11.1567.6%65.2%
$310.00Aug 21Sep 18$11.6067.4%64.5%
$320.00Aug 21Sep 18$11.9569.0%68.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 9.48% of stock, avg 14.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$17.90$11.90$29.80$280.20$339.809.48%
$320.00Aug 21$13.05$17.00$30.05$289.95$350.059.56%
$300.00Aug 21$23.60$7.85$31.45$268.55$331.4510.00%
$310.00Sep 18$30.40$23.50$53.90$256.10$363.9017.14%
$320.00Sep 18$26.15$28.95$55.10$264.90$375.1017.52%
$330.00Sep 18$21.90$35.05$56.95$273.05$386.9518.11%
$340.00Sep 18$18.25$41.55$59.80$280.20$399.8019.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.03% of stock, avg 7.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$270.00Aug 21$1.60$1.63$3.23$266.77$373.23
$370.00$280.00Aug 21$1.60$3.38$4.98$275.02$374.98
$350.00$270.00Aug 21$3.75$1.63$5.38$264.62$355.38
$370.00$290.00Aug 21$1.60$5.05$6.65$283.35$376.65
$350.00$280.00Aug 21$3.75$3.38$7.13$272.87$357.13
$350.00$290.00Aug 21$3.75$5.05$8.80$281.20$358.80
$370.00$300.00Aug 21$1.60$7.85$9.45$290.55$379.45
$330.00$270.00Aug 21$9.80$1.63$11.43$258.57$341.43
$350.00$300.00Aug 21$3.75$7.85$11.60$288.40$361.60
$330.00$280.00Aug 21$9.80$3.38$13.18$266.82$343.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 10.11, avg credit $7.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Sep 18$9.10$0.9010.11$310.90$339.10
320/330340/350Sep 18$9.10$0.9010.11$320.90$349.10
300/310320/330Sep 18$8.75$1.257.00$301.25$328.75
310/320340/350Sep 18$8.45$1.555.45$311.55$348.45
300/310330/340Sep 18$8.15$1.854.41$301.85$338.15
290/300310/320Aug 21$7.65$2.353.26$292.35$317.65
300/310340/350Sep 18$7.50$2.503.00$302.50$347.50
270/280300/310Aug 21$7.45$2.552.92$272.55$307.45
270/280310/320Sep 18$7.45$2.552.92$272.55$317.45
270/280320/330Sep 18$7.45$2.552.92$272.55$327.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Sep 18$0.60$9.4015.67
$330.00$340.00$350.00Sep 18$0.65$9.3514.38
$300.00$310.00$320.00Aug 21$0.85$9.1510.76
$310.00$320.00$330.00Aug 21$1.60$8.405.25
$330.00$350.00$370.00Aug 21$3.90$16.104.13
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Sep 18$0.40$9.6024.00
$310.00$320.00$330.00Sep 18$0.65$9.3514.38
$300.00$310.00$320.00Sep 18$0.95$9.059.53
$300.00$310.00$320.00Aug 21$1.05$8.958.52
$280.00$290.00$300.00Aug 21$1.13$8.877.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-5.00, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$6.55$3.45
$310.00$320.001:2Aug 21-$8.20$1.80
$350.00$370.001:2Aug 21$0.55$19.45
$330.00$350.001:2Aug 21$2.30$17.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$280.001:2Sep 18-$5.00$15.00
$270.00$260.001:2Aug 21-$0.83$9.17
$290.00$280.001:2Aug 21-$1.71$8.29
$300.00$290.001:2Aug 21-$2.25$7.75
$310.00$300.001:2Aug 21-$3.80$6.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.89%, avg 3.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$24.800.521.8%7.89%9.64%3--
$330.00Sep 18$20.300.474.9%6.45%11.39%626
$340.00Sep 18$17.000.418.1%5.41%13.52%1137
$350.00Sep 18$14.000.3611.3%4.45%15.74%122
$320.00Aug 21$11.400.481.8%3.62%5.38%4125
$330.00Aug 21$8.400.394.9%2.67%7.60%230
$350.00Aug 21$3.100.2011.3%0.99%12.28%1--
$370.00Aug 21$1.100.1017.6%0.35%18.00%1--

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 472 vol/day, 194 traded recently)

AEIS averages only 472 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 $250.00 08-21 call last traded $47.20 on 07/20 (now $64.30/$67.20) — try a limit near $64.30. Also watch the $280.00 10-16 call last traded $79.70 on 08/04 (now $55.00/$58.00) — try a limit near $56.50; the $340.00 09-18 call last traded $26.10 on 08/06 (now $17.00/$19.50) — try a limit near $18.25. Most tradeable put: the $340.00 09-18 put last traded $38.10 on 08/06 (now $39.80/$43.30) — try a limit near $39.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$16.40$19.40$17.90$27.60 08/06$6.50–$41.30$17.90--
$310.00Sep 18$29.10$31.70$30.40$40.08 08/06$12.35–$51.75$30.40--
$310.00Oct 16$37.80$41.50$39.65$52.00 08/07$17.50–$60.05$39.65--
$310.00Dec 18$54.10$57.00$55.55$67.80 08/07$28.30–$75.55$55.55--
$310.00Jan 15$58.60$61.90$60.25$71.80 08/04$32.00–$80.20$60.25--
$320.00Aug 21$11.40$14.70$13.05$21.99 08/07$5.20–$34.25$13.05125
$320.00Sep 18$24.80$27.50$26.15$32.88 08/07$9.95–$45.65$26.15--
$320.00Oct 16$33.60$36.50$35.05$44.80 08/06$15.45–$54.45$35.05--
$320.00Dec 18$49.80$53.00$51.40$65.40 08/05$25.80–$70.15$51.40--
$320.00Jan 15$54.20$57.50$55.85$62.70 07/02$29.65–$75.25$55.85--
$300.00Aug 21$22.00$25.20$23.60$30.99 08/07$8.30–$48.85$23.60--
$300.00Sep 18$34.00$37.50$35.75$45.93 08/06$14.15–$58.05$35.75--
$300.00Oct 16$42.80$46.50$44.65$63.80 08/04$19.90–$66.10$44.65--
$300.00Dec 18$58.60$62.00$60.30$51.46 08/03$31.00–$80.70$58.60--
$300.00Jan 15$63.00$66.50$64.75$79.00 08/04$35.05–$85.25$64.75--
$330.00Aug 21$8.40$11.20$9.80$16.40 08/07$4.18–$27.90$9.8030
$330.00Sep 18$20.30$23.50$21.90$28.40 08/07$8.30–$39.80$21.9026
$330.00Oct 16$29.20$32.50$30.85$38.86 08/07$13.70–$49.15$30.85--
$330.00Dec 18$45.80$49.00$47.40$52.84 07/15$23.40–$65.55$47.40--
$330.00Jan 15$50.50$53.50$52.00$70.60 08/04$27.45–$70.40$52.00--
$290.00Aug 21$28.80$32.00$30.40$41.60 08/07$10.40–$56.75$30.40--
$290.00Sep 18$40.20$43.40$41.80$51.40 08/06$17.00–$65.45$41.80--
$290.00Oct 16$48.50$52.00$50.25$54.00 07/14$22.90–$72.60$50.25--
$290.00Jan 15$67.30$71.30$69.30$48.15 07/30$38.20–$90.75$67.30--
$340.00Aug 21$5.50$8.40$6.95$12.80 08/07$3.30–$22.70$6.95--
$340.00Sep 18$17.00$19.50$18.25$26.10 08/06$7.15–$34.70$18.2537
$340.00Oct 16$25.40$29.00$27.20$42.00 08/05$11.90–$44.55$27.20--
$340.00Dec 18$41.90$45.00$43.45$60.20 08/04$21.50–$60.60$43.45--
$340.00Jan 15$46.60$50.00$48.30$41.20 07/20$24.95–$66.00$46.60--
$340.00Jun 17$71.50$75.00$73.25$92.10 08/04$43.00–$92.25$73.25--
$280.00Aug 21$36.60$39.90$38.25$49.70 08/07$13.10–$65.95$38.25--
$280.00Sep 18$46.50$49.90$48.20$59.50 08/06$20.00–$72.90$48.20--
$280.00Oct 16$55.00$58.00$56.50$79.70 08/04$25.85–$79.40$56.506
$280.00Dec 18$68.90$72.50$70.70$57.40 07/17$37.30–$92.45$68.90--
$280.00Jan 15$72.00$76.40$74.20$97.20 08/04$41.05–$96.65$74.20--
$350.00Aug 21$3.10$4.40$3.75$9.00 08/07$2.53–$19.75$3.75--
$350.00Sep 18$14.00$16.50$15.25$20.25 08/07$6.40–$30.50$15.2522
$350.00Oct 16$21.50$25.50$23.50$30.00 08/07$10.20–$39.90$23.50--
$350.00Dec 18$38.50$41.50$40.00$47.10 08/07$19.50–$56.40$40.00--
$350.00Jan 15$43.30$46.50$44.90$38.50 08/03$23.20–$61.95$43.30--
$270.00Aug 21$45.50$48.40$46.95$70.00 08/04$15.85–$74.75$46.95--
$270.00Jan 15$78.00$82.10$80.05$55.90 07/28$44.55–$103.10$78.00--
$360.00Aug 21$2.00$5.00$3.50$11.70 08/05$3.30–$16.60$3.50--
$360.00Sep 18$10.40$14.00$12.20$17.15 08/07$5.45–$26.35$12.20--
$360.00Oct 16$19.10$22.50$20.80$32.70 08/05$9.25–$35.65$20.80--
$360.00Dec 18$34.60$38.50$36.55$26.63 07/28$17.90–$52.60$34.60--
$360.00Jan 15$40.10$43.00$41.55$55.30 08/05$21.60–$58.15$41.55--
$260.00Aug 21$55.00$57.70$56.35$43.80 07/17$20.25–$84.05$55.00--
$260.00Dec 18$79.70$84.20$81.95$102.00 08/04$44.85–$104.95$81.95--
$260.00Jan 15$83.50$87.50$85.50$106.00 08/04$48.55–$109.55$85.50--
$260.00Dec 17$124.00$128.50$126.25$98.50 07/30$83.00–$149.75$124.00--
$370.00Aug 21$1.10$2.10$1.60$5.62 08/06$1.60–$14.00$1.60--
$370.00Sep 18$8.90$12.00$10.45$20.68 08/05$4.45–$22.75$10.45--
$370.00Oct 16$16.50$20.00$18.25$29.20 08/05$8.10–$32.10$18.25--
$370.00Dec 18$32.00$35.50$33.75$41.00 08/06$16.30–$48.70$33.75--
$370.00Jan 15$37.50$40.00$38.75$32.53 07/27$19.80–$54.25$37.50--
$250.00Aug 21$64.30$67.20$65.75$47.20 07/20$24.50–$93.55$64.3035
$250.00Sep 18$69.10$72.60$70.85$58.40 08/03$31.50–$97.50$69.10--
$250.00Oct 16$75.30$78.50$76.90$92.30 08/06$37.80–$101.60$76.90--
$250.00Dec 18$86.20$90.50$88.35$76.00 07/31$49.00–$112.35$86.20--
$250.00Jan 15$89.90$93.70$91.80$112.50 08/04$52.55–$115.95$91.80--
$250.00Dec 17$128.50$133.50$131.00$152.00 08/05$86.75–$154.25$131.00--
$380.00Aug 21$0.05$4.10$2.07$7.50 08/05$2.07–$11.15$2.07--
$380.00Sep 18$6.30$10.00$8.15$13.30 08/06$4.05–$19.45$8.15--
$380.00Oct 16$14.20$17.50$15.85$26.60 08/05$6.80–$28.60$15.85--
$380.00Dec 18$29.80$32.50$31.15$38.00 08/07$14.90–$45.15$31.15--
$380.00Jan 15$34.40$37.50$35.95$62.90 06/26$17.95–$50.75$35.95--
$240.00Aug 21$74.20$77.00$75.60$77.60 08/06$29.85–$103.20$75.60--
$240.00Oct 16$82.40$86.50$84.45$75.10 07/31$42.65–$110.30$82.40--
$240.00Dec 18$92.80$97.30$95.05$165.91 06/22$53.70–$119.50$95.05--
$390.00Aug 21$0.00$4.10$2.05$2.85 08/07$2.05–$9.10$2.05--
$390.00Sep 18$5.20$8.50$6.85$17.00 07/09$3.13–$16.65$6.85--
$390.00Oct 16$12.80$15.50$14.15$23.20 08/05$5.95–$25.60$14.1575
$390.00Dec 18$26.70$30.00$28.35$42.50 08/04$13.50–$42.05$28.35--
$390.00Jan 15$31.90$35.00$33.45$45.70 08/05$16.70–$47.65$33.45--
$230.00Aug 21$84.10$86.90$85.50$100.10 08/04$35.70–$112.85$85.50--
$230.00Dec 18$100.00$104.50$102.25$139.30 06/26$58.55–$127.00$102.25--
$230.00Jan 15$103.30$107.20$105.25$126.50 08/04$61.90–$130.50$105.25--
$400.00Aug 21$0.00$3.70$1.85$2.00 08/06$1.17–$7.85$1.85--
$400.00Sep 18$3.90$7.50$5.70$13.55 08/05$2.95–$14.65$5.70--
$400.00Oct 16$10.40$14.00$12.20$17.20 08/06$5.25–$22.90$12.20--
$400.00Dec 18$24.40$28.00$26.20$38.90 08/05$12.45–$38.85$26.20--
$400.00Jan 15$29.50$32.50$31.00$44.90 08/04$15.75–$44.40$31.00--
$400.00Jun 17$53.50$57.00$55.25$61.45 08/07$31.00–$71.25$55.25--
$410.00Aug 21$0.10$2.95$1.53$2.62 08/04$1.53–$6.15$1.535
$410.00Sep 18$2.75$6.50$4.63$12.30 08/05$2.55–$12.95$4.63--
$410.00Oct 16$8.70$12.50$10.60$18.10 08/05$5.15–$20.25$10.60--
$410.00Dec 18$22.40$25.50$23.95$32.60 08/04$11.30–$36.00$23.95--
$410.00Jan 15$27.80$30.00$28.90$40.00 08/04$14.50–$41.75$28.90--
$420.00Aug 21$0.00$3.50$1.75$1.05 08/06$1.23–$5.30$1.05--
$420.00Sep 18$2.10$5.50$3.80$5.53 08/07$2.70–$11.20$3.80--
$420.00Oct 16$7.60$11.00$9.30$15.30 08/04$3.85–$18.00$9.30--
$420.00Dec 18$20.30$23.50$21.90$29.80 08/04$10.30–$33.35$21.90--
$420.00Jan 15$25.40$28.00$26.70$29.90 07/14$12.85–$38.90$26.70--
$420.00Dec 17$71.00$75.00$73.00$82.00 08/04$44.50–$90.25$73.00--
$430.00Aug 21$0.00$3.70$1.85$1.97 08/04$0.80–$4.47$1.85--
$430.00Sep 18$1.15$5.00$3.08$8.05 08/05$2.60–$10.00$3.08--
$140.00Jan 15$178.00$180.80$179.40--$179.40–$179.40—$178.006
$135.00Dec 18$181.00$184.60$182.80--$182.80–$182.80—$181.002
$135.00Jan 15$182.00$185.40$183.70--$183.70–$183.70—$182.009
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$10.20$13.60$11.90$11.00 08/06$8.50–$63.50$11.00--
$310.00Sep 18$22.00$25.00$23.50$21.30 08/07$18.10–$68.25$22.006
$310.00Oct 16$29.50$34.10$31.80$31.00 08/06$26.10–$72.70$31.00--
$310.00Dec 18$44.60$47.40$46.00$39.10 08/04$39.00–$81.85$44.60--
$310.00Jan 15$47.80$51.60$49.70$68.20 07/27$43.05–$84.75$49.70--
$320.00Aug 21$15.40$18.60$17.00$14.30 08/07$11.60–$71.50$15.40--
$320.00Sep 18$27.40$30.50$28.95$26.00 08/07$21.95–$76.15$27.407
$320.00Oct 16$35.00$39.20$37.10$30.30 08/05$29.75–$80.40$35.00--
$320.00Dec 18$50.10$53.00$51.55$43.90 08/04$43.75–$89.15$50.10--
$320.00Jan 15$53.50$57.00$55.25$77.30 07/20$47.60–$91.85$55.25--
$300.00Aug 21$6.00$9.70$7.85$6.80 08/07$5.90–$55.05$6.8095
$300.00Sep 18$17.50$20.50$19.00$17.70 08/07$14.65–$60.25$17.70104
$300.00Oct 16$24.50$29.30$26.90$24.10 08/05$21.65–$65.20$24.50--
$300.00Dec 18$39.30$42.50$40.90$33.90 08/04$34.50–$74.65$39.30--
$300.00Jan 15$42.50$46.00$44.25$39.00 08/05$38.50–$77.55$42.50--
$330.00Aug 21$22.00$24.90$23.45$19.80 08/07$15.50–$81.00$22.00--
$330.00Sep 18$33.20$36.90$35.05$31.90 08/06$26.40–$84.65$33.20--
$330.00Oct 16$40.50$45.20$42.85$37.10 08/05$34.65–$88.65$40.50--
$330.00Dec 18$55.90$58.50$57.20$49.40 08/05$48.95–$96.80$55.90--
$330.00Jan 15$59.50$63.20$61.35$76.70 08/03$53.10–$99.70$61.35--
$290.00Aug 21$3.00$7.10$5.05$6.35 08/07$4.33–$46.95$5.05--
$290.00Sep 18$13.30$16.50$14.90$14.00 08/07$11.60–$52.95$14.00--
$290.00Oct 16$21.20$24.50$22.85$19.60 08/05$18.15–$58.15$21.20--
$290.00Dec 18$34.40$37.50$35.95$49.76 07/21$30.65–$67.70$35.95--
$290.00Jan 15$37.50$41.30$39.40$34.47 08/05$33.85–$70.70$37.50--
$290.00Jun 17$56.00$60.00$58.00$69.25 07/31$53.00–$84.25$58.00--
$340.00Aug 21$29.20$32.80$31.00$25.80 08/07$20.15–$90.45$29.20--
$340.00Sep 18$39.80$43.30$41.55$38.10 08/06$31.80–$93.65$39.8036
$340.00Oct 16$47.00$51.40$49.20$44.20 08/05$39.70–$97.15$47.00--
$340.00Dec 18$62.00$65.50$63.75$54.90 08/05$54.00–$104.70$62.00--
$340.00Jan 15$65.80$69.10$67.45$57.40 08/05$58.25–$107.35$65.80--
$280.00Aug 21$1.75$5.00$3.38$3.62 08/07$3.33–$39.60$3.3816
$280.00Sep 18$10.50$13.50$12.00$10.90 08/07$9.85–$46.05$10.90--
$280.00Oct 16$17.20$20.50$18.85$16.60 08/05$15.50–$51.50$17.202
$280.00Dec 18$29.80$33.00$31.40$49.85 07/20$26.40–$60.65$31.4031
$280.00Jan 15$32.70$36.90$34.80$50.40 07/27$29.55–$64.10$34.80--
$280.00Jun 17$50.50$55.00$52.75$75.75 07/29$48.25–$77.75$52.75--
$350.00Aug 21$37.20$41.00$39.10$27.70 08/05$26.00–$99.80$37.20--
$350.00Sep 18$46.80$50.20$48.50$40.45 08/04$36.95–$102.60$46.80--
$350.00Oct 16$53.80$58.20$56.00$51.80 08/07$45.55–$105.80$53.80--
$350.00Dec 18$68.40$72.00$70.20$60.10 08/04$59.75–$112.75$68.40--
$350.00Jan 15$72.40$76.00$74.20$100.00 07/17$64.00–$115.65$74.20--
$270.00Aug 21$0.55$2.70$1.63$1.80 08/07$1.63–$33.05$1.63457
$270.00Sep 18$7.10$10.50$8.80$8.50 08/07$7.65–$39.25$8.50--
$270.00Oct 16$14.50$17.50$16.00$12.50 08/05$12.15–$45.00$14.5043
$270.00Dec 18$25.60$28.80$27.20$45.90 07/17$22.65–$54.65$27.20--
$270.00Jan 15$28.40$32.40$30.40$27.73 07/01$25.70–$57.30$28.40--
$270.00Jun 17$46.00$50.00$48.00$65.27 07/28$43.75–$71.00$48.00--
$360.00Aug 21$45.90$48.90$47.40$36.10 08/04$32.25–$109.45$45.90--
$360.00Sep 18$54.30$57.80$56.05$46.70 08/04$43.00–$111.70$54.30--
$360.00Oct 16$60.50$65.40$62.95$117.00 07/29$51.30–$114.45$62.95--
$360.00Dec 18$75.10$79.00$77.05$73.10 08/06$65.30–$120.95$75.10--
$360.00Jan 15$79.10$82.50$80.80$118.50 07/29$70.05–$123.50$80.80--
$260.00Aug 21$0.25$2.20$1.23$1.20 08/07$1.23–$26.80$1.2039
$260.00Sep 18$4.70$8.20$6.45$6.50 08/07$5.90–$33.25$6.45--
$260.00Oct 16$10.70$14.50$12.60$23.40 07/14$10.50–$38.95$12.6013
$260.00Dec 18$21.90$25.50$23.70$19.57 08/04$19.20–$48.65$21.90--
$260.00Jan 15$24.30$28.50$26.40$44.80 07/28$23.00–$51.45$26.40--
$260.00Jun 17$41.00$45.50$43.25$59.42 07/29$39.75–$65.25$43.25--
$260.00Dec 17$55.00$59.50$57.25$52.27 08/04$53.65–$76.50$55.00--
$370.00Aug 21$54.90$57.90$56.40$85.57 07/27$38.70–$118.80$56.40--
$370.00Oct 16$69.00$73.00$71.00$57.50 08/04$57.60–$123.35$69.00--
$370.00Dec 18$82.10$86.00$84.05$78.80 06/29$71.85–$129.50$82.10--
$370.00Jan 15$86.20$89.50$87.85$77.70 08/05$76.50–$131.85$86.20--
$250.00Aug 21$0.50$1.85$1.18$1.63 08/07$0.78–$21.05$1.18630
$250.00Sep 18$3.40$6.70$5.05$5.15 08/07$4.65–$27.70$5.05--
$250.00Oct 16$8.10$11.50$9.80$20.70 07/15$8.20–$33.30$9.80--
$250.00Dec 18$18.20$22.00$20.10$22.60 07/02$15.95–$42.75$20.10--
$250.00Jan 15$20.60$25.00$22.80$29.11 07/06$19.70–$45.65$22.80--
$250.00Dec 17$50.50$55.00$52.75$48.45 08/04$49.25–$71.00$50.50--
$380.00Aug 21$64.40$68.00$66.20$57.60 08/04$46.40–$128.50$64.40--
$380.00Oct 16$76.80$80.50$78.65$64.00 08/04$64.05–$132.00$76.80--
$380.00Dec 18$89.40$93.00$91.20$89.40 07/02$78.25–$138.05$89.40--
$380.00Jan 15$93.50$96.70$95.10$90.50 06/29$83.05–$140.35$93.50--
$240.00Aug 21$0.00$3.70$1.85$1.00 08/04$0.93–$16.55$1.00--
$240.00Sep 18$1.95$5.00$3.48$3.80 08/05$3.40–$23.35$3.486
$240.00Dec 18$15.20$19.00$17.10$24.00 07/13$14.15–$37.70$17.10--
$240.00Jan 15$17.20$21.50$19.35$16.85 08/04$17.05–$40.15$17.20--
$390.00Aug 21$74.00$78.10$76.05$60.27 08/04$54.05–$138.10$74.00--
$390.00Dec 18$96.80$100.50$98.65$85.10 08/04$84.55–$146.95$96.80--
$230.00Aug 21$0.10$1.75$0.93$0.43 08/06$0.65–$12.70$0.43--
$230.00Sep 18$1.55$3.30$2.42$16.53 07/29$2.42–$18.55$2.4215
$230.00Oct 16$3.90$8.00$5.95$18.33 07/08$5.00–$23.55$5.95--
$230.00Dec 18$12.30$16.50$14.40$21.50 07/13$11.85–$32.70$14.40--
$230.00Jan 15$14.20$18.40$16.30$14.85 08/04$14.25–$35.35$14.85--
$400.00Aug 21$83.80$86.90$85.35$92.30 07/22$62.40–$148.00$85.35--
$400.00Sep 18$87.90$91.50$89.70$70.00 06/23$70.90–$149.25$87.90--
$400.00Dec 18$104.50$108.50$106.50$88.80 06/23$91.80–$155.60$104.50--
$220.00Aug 21$0.00$3.70$1.85$2.88 08/03$1.13–$9.15$1.85--
$220.00Sep 18$0.05$3.60$1.83--$1.83–$1.83—$0.0520
$410.00Aug 21$93.70$97.10$95.40$115.70 07/15$71.20–$157.95$95.40--
$410.00Oct 16$102.20$105.00$103.60$96.50 08/06$85.75–$160.15$102.20--
$420.00Sep 18$106.10$110.00$108.05$83.70 06/23$87.10–$168.65$106.10--
$420.00Oct 16$110.50$114.00$112.25$86.96 06/18$93.40–$169.45$110.50--
$420.00Dec 18$120.50$124.00$122.25$125.65 07/06$106.40–$173.65$122.25--
$200.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--50
$430.00Oct 16$119.40$123.00$121.20$103.90 06/29$101.35–$179.40$119.40--
$430.00Dec 18$128.70$132.50$130.60$115.10 08/05$113.60–$183.00$128.70--
$430.00Jan 15$132.40$135.50$133.95$124.80 08/04$117.90–$184.80$132.40--
$195.00Aug 21$0.00$1.00$0.50--$0.50–$0.50—--497

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 89
Total Puts 726
Put/Call Ratio 8.16
Net Difference -637

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,009
Total Puts 4,159
Average Put/Call Ratio 1.31
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