Tour v504
AEIS
ADVANCED ENERGY INDS
$327.59 +4.17%
$328.45 (+0.26%)🌙
as of 08/11 06:13 PM
(8/10 18:11) ◀
|
Tuesday, August 11, 2026 (6:13pm)
January 2026
|
▶ (8/12 18:12)
◀ 8/11 18:13 ▶

Option Volume

Detail
ℹ
Current (08/11) 438
Calls: 45 (10%)
Puts: 393 (90%)
Prior (08/10) 815
Calls: 89 (11%)
Puts: 726 (89%)
Current vs Prior -46.26%
Calls: -49.44% (Calls)
Puts: -45.87% (Puts)
Prior 7-Day Total 7,831
Calls: 2,972 (38%)
Puts: 4,859 (62%)
Prior 7-Day Average 1,118
Calls: 424 (38%)
Puts: 694 (62%)
Current vs Prior 7-Day Avg -60.85%
Calls: -89.40%
Puts: -43.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $541.1K
Calls: $369.0K (68%)
Puts: $172.2K (32%)
Prior (08/10) $1.23M
Calls: $606.2K (49%)
Puts: $621.0K (51%)
Current vs Prior -55.91%
Calls: -39.14%
Puts: -72.28%
Prior 7-Day Total $14.19M
Calls: $8.12M (57%)
Puts: $6.06M (43%)
Prior 7-Day Average $2.03M
Calls: $1.16M (57%)
Puts: $866.1K (43%)
Current vs Prior 7-Day Avg -73.30%
Calls: -68.20%
Puts: -80.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 8.73
Prior (08/10) 8.16
Current vs Prior +7.06%
Prior 7-Day Average 1.99
Current vs Prior 7-Day Avg +338.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 870
Calls: 420 (48%)
Puts: 450 (52%)
Prior (08/10) 2,478
Calls: 411 (17%)
Puts: 2,067 (83%)
Current vs Prior -64.89%
Prior 7-Day Total 45,420
Calls: 20,887 (46%)
Puts: 24,533 (54%)
Prior 7-Day Average 6,488
Calls: 2,983 (46%)
Puts: 3,504 (54%)
Current vs Prior 7-Day Avg -86.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.44% | 17.96%10.44% | 17.96%
Prior 11.10% | 18.87%11.10% | 18.87%
Current vs Prior -5.92% | -4.81%-5.92% | -4.81%
Prior 7-Day Avg 14.39% | 21.20%14.39% | 21.20%
Current vs 7-Day Avg -27.44% | -15.25%-27.44% | -15.25%
Prior 7-Day Eod 11.10% | 18.87%11.10% | 18.87%
Current vs 7-Day Eod -5.92% | -4.81%-5.92% | -4.81%
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 6.78% | 6.95%
Calls: 6.12% | 7.30%
Puts: 7.43% | 6.59%
Current vs 7-Day Avg -6.17% | +0.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($369.0K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 8.73 - heavy put buying.

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

No options available for this category

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. 3 found (avg delta 0.71, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2130.0034.10$32.0512.8%40.8019
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2126.7030.40$28.5513.0%30.7010
$340.00Aug 2119.7023.00$21.3515.5%130.62--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 384, top 308)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2130.0034.10$32.0512.8%40.8019
$330.00Aug 2111.5015.20$13.3527.7%20.49--
$380.00Sep 188.2012.00$10.1037.6%10.27--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 182.354.40$3.3860.7%3080.0913
$300.00Aug 212.156.50$4.33100.5%450.2093
$340.00Aug 2119.7023.00$21.3515.5%130.62--
$350.00Aug 2126.7030.40$28.5513.0%30.7010
$290.00Aug 210.505.00$2.75163.6%20.1434

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 0.60, avg 7.53)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$330.00Aug 21$18.70$11.30$18.7080%0.60$318.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Aug 21$1.58$8.42$1.5820%5.33$298.42
$280.00$250.00Aug 21$1.05$28.95$1.058%27.57$278.95
$290.00$280.00Aug 21$1.20$8.80$1.2014%7.33$288.80
$250.00$230.00Sep 18$1.58$18.42$1.589%11.66$248.42
$310.00$300.00Aug 21$2.77$7.23$2.7729%2.61$307.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.25, avg 0.18)

BEAR CALL (0)
No bear call found
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$250.00Sep 18$7.97$7.97$32.0375%0.25$282.03
$310.00$300.00Aug 21$2.77$2.77$7.2371%0.38$307.23
$250.00$230.00Sep 18$1.58$1.58$18.4291%0.09$248.42
$290.00$280.00Aug 21$1.20$1.20$8.8086%0.14$288.80
$280.00$250.00Aug 21$1.05$1.05$28.9592%0.04$278.95

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 11.11% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$32.05$4.33$36.38$263.62$336.3811.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 3.63% of stock, avg 5.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$230.00Sep 18$10.10$1.80$11.90$218.10$391.90
$380.00$250.00Sep 18$10.10$3.38$13.48$236.52$393.48
$380.00$290.00Sep 18$10.10$11.35$21.45$268.55$401.45
$330.00$300.00Aug 21$13.35$4.33$17.68$282.32$347.68
$330.00$290.00Aug 21$13.35$2.75$16.10$273.90$346.10
$330.00$280.00Aug 21$13.35$1.55$14.90$265.10$344.90
$330.00$310.00Aug 21$13.35$7.10$20.45$289.55$350.45

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 25.32, cheapest $0.38)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Aug 21$0.38$9.6212%25.32
$290.00$300.00$310.00Aug 21$1.19$8.8116%7.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.22, 5 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$300.00$330.001:2Aug 21$5.35$24.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Sep 18-$0.22$19.78
$310.00$300.001:2Aug 21-$1.56$8.44
$290.00$280.001:2Aug 21-$0.35$9.65
$300.00$290.001:2Aug 21-$1.17$8.83
$250.00$230.001:2Aug 21-$2.26$17.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.50%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$8.200.2716.0%2.50%18.50%1--
$330.00Aug 21$11.500.490.7%3.51%4.25%2--

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. 198 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 $320.00 12-18 call last traded $65.40 on 08/05 (now $55.40/$59.20) — try a limit near $57.30. Also watch the $330.00 12-18 call last traded $52.84 on 07/15 (now $51.00/$55.00) — try a limit near $52.84; the $380.00 12-18 call last traded $38.00 on 08/07 (now $32.60/$36.70) — try a limit near $34.65. Most tradeable put: the $350.00 08-21 put last traded $27.70 on 08/05 (now $26.70/$30.40) — try a limit near $27.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$11.50$15.20$13.35$16.40 08/07$4.18–$27.90$13.35--
$330.00Sep 18$24.50$28.00$26.25$28.40 08/07$8.30–$39.80$26.25--
$330.00Oct 16$33.60$37.30$35.45$38.86 08/07$13.70–$49.15$35.45--
$330.00Dec 18$51.00$55.00$53.00$52.84 07/15$23.40–$65.55$52.8422
$330.00Jan 15$55.90$59.70$57.80$70.60 08/04$27.45–$70.40$57.80--
$320.00Aug 21$17.10$20.20$18.65$21.99 08/07$5.20–$34.25$18.65--
$320.00Sep 18$29.20$33.00$31.10$32.88 08/07$9.95–$45.65$31.10--
$320.00Oct 16$38.50$42.10$40.30$44.80 08/06$15.45–$54.45$40.30--
$320.00Dec 18$55.40$59.20$57.30$65.40 08/05$25.80–$70.15$57.30181
$320.00Jan 15$60.20$64.00$62.10$62.70 07/02$29.65–$75.25$62.10--
$340.00Aug 21$7.00$10.50$8.75$12.80 08/07$3.30–$22.70$8.75--
$340.00Sep 18$20.00$23.90$21.95$26.10 08/06$7.15–$34.70$21.95--
$340.00Oct 16$29.50$33.10$31.30$42.00 08/05$11.90–$44.55$31.30--
$340.00Dec 18$46.70$50.80$48.75$60.20 08/04$21.50–$60.60$48.75--
$340.00Jan 15$51.60$55.50$53.55$41.20 07/20$24.95–$66.00$51.60--
$340.00Jun 17$77.50$82.00$79.75$92.10 08/04$43.00–$92.25$79.75--
$310.00Aug 21$22.80$26.80$24.80$27.60 08/06$6.50–$41.30$24.80--
$310.00Sep 18$34.70$38.50$36.60$40.08 08/06$12.35–$51.75$36.60--
$310.00Oct 16$43.50$47.60$45.55$52.00 08/07$17.50–$60.05$45.55--
$310.00Dec 18$60.60$64.20$62.40$67.80 08/07$28.30–$75.55$62.40--
$310.00Jan 15$64.80$69.00$66.90$71.80 08/04$32.00–$80.20$66.90--
$350.00Aug 21$4.70$8.40$6.55$9.00 08/07$2.53–$19.75$6.55--
$350.00Sep 18$16.80$20.20$18.50$20.25 08/07$6.40–$30.50$18.50--
$350.00Oct 16$25.50$29.50$27.50$30.00 08/07$10.20–$39.90$27.50--
$350.00Dec 18$42.60$46.90$44.75$47.10 08/07$19.50–$56.40$44.75--
$350.00Jan 15$47.80$51.90$49.85$38.50 08/03$23.20–$61.95$47.80--
$300.00Aug 21$30.00$34.10$32.05$30.99 08/07$8.30–$48.85$30.9919
$300.00Sep 18$40.90$44.50$42.70$45.93 08/06$14.15–$58.05$42.70--
$300.00Oct 16$49.50$52.90$51.20$63.80 08/04$19.90–$66.10$51.20--
$300.00Dec 18$65.10$69.40$67.25$51.46 08/03$31.00–$80.70$65.10--
$300.00Jan 15$69.90$74.00$71.95$79.00 08/04$35.05–$85.25$71.95--
$360.00Aug 21$2.05$6.00$4.03$11.70 08/05$3.30–$16.60$4.03--
$360.00Sep 18$13.20$17.00$15.10$17.15 08/07$5.45–$26.35$15.10--
$360.00Oct 16$22.00$26.20$24.10$32.70 08/05$9.25–$35.65$24.10--
$360.00Dec 18$38.60$43.40$41.00$26.63 07/28$17.90–$52.60$38.60--
$360.00Jan 15$44.00$48.40$46.20$55.30 08/05$21.60–$58.15$46.20--
$290.00Aug 21$39.10$42.00$40.55$41.60 08/07$10.40–$56.75$40.55--
$290.00Sep 18$48.00$51.10$49.55$51.40 08/06$17.00–$65.45$49.55--
$290.00Oct 16$55.50$59.40$57.45$54.00 07/14$22.90–$72.60$55.50--
$290.00Jan 15$75.20$79.50$77.35$48.15 07/30$38.20–$90.75$75.20--
$370.00Aug 21$0.50$5.00$2.75$5.62 08/06$1.60–$14.00$2.75--
$370.00Sep 18$10.40$14.50$12.45$20.68 08/05$4.45–$22.75$12.45--
$370.00Oct 16$19.10$23.20$21.15$29.20 08/05$8.10–$32.10$21.15--
$370.00Dec 18$35.50$40.00$37.75$41.00 08/06$16.30–$48.70$37.75--
$370.00Jan 15$40.70$45.00$42.85$32.53 07/27$19.80–$54.25$40.70--
$280.00Aug 21$47.60$50.80$49.20$49.70 08/07$13.10–$65.95$49.20--
$280.00Sep 18$55.00$59.00$57.00$59.50 08/06$20.00–$72.90$57.00--
$280.00Oct 16$62.20$66.10$64.15$79.70 08/04$25.85–$79.40$64.15--
$280.00Dec 18$76.50$81.00$78.75$57.40 07/17$37.30–$92.45$76.50--
$280.00Jan 15$80.50$85.10$82.80$97.20 08/04$41.05–$96.65$82.80--
$380.00Aug 21$0.05$4.60$2.32$7.50 08/05$2.07–$11.15$2.32--
$380.00Sep 18$8.20$12.00$10.10$13.30 08/06$4.05–$19.45$10.10--
$380.00Oct 16$16.00$20.60$18.30$26.60 08/05$6.80–$28.60$18.30--
$380.00Dec 18$32.60$36.70$34.65$38.00 08/07$14.90–$45.15$34.65116
$380.00Jan 15$37.60$41.90$39.75$62.90 06/26$17.95–$50.75$39.75--
$270.00Aug 21$57.00$60.00$58.50$70.00 08/04$15.85–$74.75$58.50--
$270.00Jan 15$86.60$90.90$88.75$55.90 07/28$44.55–$103.10$86.60--
$390.00Aug 21$0.25$2.65$1.45$2.85 08/07$1.45–$9.10$1.45--
$390.00Sep 18$6.30$10.00$8.15$17.00 07/09$3.13–$16.65$8.15--
$390.00Oct 16$14.00$17.70$15.85$23.20 08/05$5.95–$25.60$15.85--
$390.00Dec 18$29.70$34.00$31.85$42.50 08/04$13.50–$42.05$31.85--
$390.00Jan 15$34.70$39.00$36.85$45.70 08/05$16.70–$47.65$36.85--
$260.00Aug 21$66.60$69.70$68.15$43.80 07/17$20.25–$84.05$66.60--
$260.00Dec 18$88.80$93.50$91.15$102.00 08/04$44.85–$104.95$91.15--
$260.00Jan 15$93.00$97.30$95.15$106.00 08/04$48.55–$109.55$95.15--
$260.00Dec 17$133.50$137.00$135.25$98.50 07/30$83.00–$149.75$133.50--
$400.00Aug 21$0.00$3.30$1.65$2.00 08/06$1.17–$7.85$1.65--
$400.00Sep 18$4.80$8.50$6.65$13.55 08/05$2.95–$14.65$6.65--
$400.00Oct 16$11.60$16.00$13.80$17.20 08/06$5.25–$22.90$13.80--
$400.00Dec 18$27.10$31.50$29.30$38.90 08/05$12.45–$38.85$29.30--
$400.00Jan 15$32.10$36.40$34.25$44.90 08/04$15.75–$44.40$34.25--
$400.00Jun 17$58.00$62.50$60.25$61.45 08/07$31.00–$71.25$60.25--
$250.00Aug 21$76.40$79.40$77.90$47.20 07/20$24.50–$93.55$76.40--
$250.00Sep 18$80.10$83.20$81.65$58.40 08/03$31.50–$97.50$80.10--
$250.00Oct 16$84.80$88.00$86.40$92.30 08/06$37.80–$101.60$86.40--
$250.00Dec 18$95.60$100.50$98.05$76.00 07/31$49.00–$112.35$95.60--
$250.00Jan 15$99.60$103.70$101.65$112.50 08/04$52.55–$115.95$101.65--
$250.00Dec 17$138.00$142.50$140.25$152.00 08/05$86.75–$154.25$140.25--
$410.00Aug 21$0.10$1.90$1.00$2.62 08/04$1.00–$6.15$1.00--
$410.00Sep 18$3.30$7.50$5.40$12.30 08/05$2.55–$12.95$5.40--
$410.00Oct 16$9.80$14.40$12.10$18.10 08/05$5.15–$20.25$12.10--
$410.00Dec 18$24.80$29.30$27.05$32.60 08/04$11.30–$36.00$27.05--
$410.00Jan 15$30.00$33.90$31.95$40.00 08/04$14.50–$41.75$31.95--
$240.00Aug 21$86.30$89.30$87.80$77.60 08/06$29.85–$103.20$86.30--
$240.00Oct 16$92.60$96.80$94.70$75.10 07/31$42.65–$110.30$92.60--
$240.00Dec 18$102.70$107.50$105.10$165.91 06/22$53.70–$119.50$105.10--
$420.00Aug 21$0.00$2.95$1.48$1.05 08/06$1.23–$5.30$1.05--
$420.00Sep 18$3.00$6.50$4.75$5.53 08/07$2.70–$11.20$4.75--
$420.00Oct 16$8.60$12.50$10.55$15.30 08/04$3.85–$18.00$10.55--
$420.00Dec 18$22.50$27.00$24.75$29.80 08/04$10.30–$33.35$24.75--
$420.00Jan 15$27.80$31.40$29.60$29.90 07/14$12.85–$38.90$29.60--
$420.00Dec 17$76.50$81.00$78.75$82.00 08/04$44.50–$90.25$78.75--
$230.00Aug 21$96.20$99.20$97.70$100.10 08/04$35.70–$112.85$97.70--
$230.00Dec 18$110.30$115.00$112.65$139.30 06/26$58.55–$127.00$112.65--
$230.00Jan 15$113.30$117.90$115.60$126.50 08/04$61.90–$130.50$115.60--
$430.00Aug 21$0.00$2.90$1.45$1.97 08/04$0.80–$4.47$1.45--
$430.00Sep 18$1.65$5.50$3.58$8.05 08/05$2.60–$10.00$3.58--
$500.00Dec 18$10.20$14.50$12.35--$12.35–$12.35—$10.2027
$140.00Jan 15$190.00$193.10$191.55--$179.40–$191.55$190.0011
$135.00Jan 15$195.00$197.90$196.45--$183.70–$196.45$195.0012
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$13.70$17.40$15.55$19.80 08/07$15.50–$81.00$15.55--
$330.00Sep 18$26.00$29.50$27.75$31.90 08/06$26.40–$84.65$27.75--
$330.00Oct 16$34.30$37.80$36.05$37.10 08/05$34.65–$88.65$36.05--
$330.00Dec 18$49.10$53.00$51.05$49.40 08/05$48.95–$96.80$49.40--
$330.00Jan 15$52.90$57.10$55.00$76.70 08/03$53.10–$99.70$55.00--
$320.00Aug 21$8.50$12.20$10.35$14.30 08/07$10.35–$71.50$10.35--
$320.00Sep 18$20.60$24.50$22.55$26.00 08/07$21.95–$76.15$22.55--
$320.00Oct 16$29.10$32.60$30.85$30.30 08/05$29.75–$80.40$30.30--
$320.00Dec 18$43.60$47.80$45.70$43.90 08/04$43.75–$89.15$43.90--
$320.00Jan 15$47.60$51.70$49.65$77.30 07/20$47.60–$91.85$49.65--
$340.00Aug 21$19.70$23.00$21.35$25.80 08/07$20.15–$90.45$21.35--
$340.00Sep 18$31.50$35.50$33.50$38.10 08/06$31.80–$93.65$33.50--
$340.00Oct 16$39.50$43.40$41.45$44.20 08/05$39.70–$97.15$41.45--
$340.00Dec 18$54.80$59.00$56.90$54.90 08/05$54.00–$104.70$54.90--
$340.00Jan 15$58.70$63.00$60.85$57.40 08/05$58.25–$107.35$58.70--
$310.00Aug 21$5.00$9.20$7.10$11.00 08/06$7.10–$63.50$7.10144
$310.00Sep 18$16.30$20.50$18.40$21.30 08/07$18.10–$68.25$18.40--
$310.00Oct 16$24.30$28.00$26.15$31.00 08/06$26.10–$72.70$26.15--
$310.00Dec 18$38.50$42.50$40.50$39.10 08/04$39.00–$81.85$39.10--
$310.00Jan 15$42.30$46.50$44.40$68.20 07/27$43.05–$84.75$44.40--
$350.00Aug 21$26.70$30.40$28.55$27.70 08/05$26.00–$99.80$27.7010
$350.00Sep 18$38.00$41.50$39.75$40.45 08/04$36.95–$102.60$39.75--
$350.00Oct 16$46.00$49.70$47.85$51.80 08/07$45.55–$105.80$47.85--
$350.00Dec 18$60.80$65.00$62.90$60.10 08/04$59.75–$112.75$60.80--
$350.00Jan 15$65.20$68.90$67.05$100.00 07/17$64.00–$115.65$67.05--
$300.00Aug 21$2.15$6.50$4.33$6.80 08/07$4.33–$55.05$4.3393
$300.00Sep 18$12.80$16.50$14.65$17.70 08/07$14.65–$60.25$14.65--
$300.00Oct 16$20.00$23.80$21.90$24.10 08/05$21.65–$65.20$21.90--
$300.00Dec 18$33.80$37.90$35.85$33.90 08/04$34.50–$74.65$33.90--
$300.00Jan 15$37.40$42.00$39.70$39.00 08/05$38.50–$77.55$39.00--
$360.00Aug 21$34.90$38.40$36.65$36.10 08/04$32.25–$109.45$36.10--
$360.00Sep 18$44.80$48.50$46.65$46.70 08/04$43.00–$111.70$46.65--
$360.00Oct 16$52.50$56.30$54.40$117.00 07/29$51.30–$114.45$54.40--
$360.00Dec 18$67.00$71.20$69.10$73.10 08/06$65.30–$120.95$69.10--
$360.00Jan 15$71.00$75.50$73.25$118.50 07/29$70.05–$123.50$73.25--
$290.00Aug 21$0.50$5.00$2.75$6.35 08/07$2.75–$46.95$2.7534
$290.00Sep 18$9.20$13.50$11.35$14.00 08/07$11.35–$52.95$11.3511
$290.00Oct 16$16.50$20.00$18.25$19.60 08/05$18.15–$58.15$18.25--
$290.00Dec 18$29.30$33.50$31.40$49.76 07/21$30.65–$67.70$31.40--
$290.00Jan 15$32.80$37.40$35.10$34.47 08/05$33.85–$70.70$34.47--
$290.00Jun 17$51.50$56.50$54.00$69.25 07/31$53.00–$84.25$54.00--
$370.00Aug 21$42.60$47.00$44.80$85.57 07/27$38.70–$118.80$44.80--
$370.00Oct 16$59.20$63.50$61.35$57.50 08/04$57.60–$123.35$59.20--
$370.00Dec 18$73.50$77.60$75.55$78.80 06/29$71.85–$129.50$75.55--
$370.00Jan 15$77.90$82.00$79.95$77.70 08/05$76.50–$131.85$77.90--
$280.00Aug 21$0.20$2.90$1.55$3.62 08/07$1.55–$39.60$1.5512
$280.00Sep 18$7.00$10.50$8.75$10.90 08/07$8.75–$46.05$8.75--
$280.00Oct 16$13.00$16.80$14.90$16.60 08/05$14.90–$51.50$14.90--
$280.00Dec 18$25.20$29.50$27.35$49.85 07/20$26.40–$60.65$27.35--
$280.00Jan 15$28.50$32.80$30.65$50.40 07/27$29.55–$64.10$30.65--
$280.00Jun 17$46.50$51.50$49.00$75.75 07/29$48.25–$77.75$49.00--
$380.00Aug 21$51.60$56.00$53.80$57.60 08/04$46.40–$128.50$53.80--
$380.00Oct 16$66.60$70.80$68.70$64.00 08/04$64.05–$132.00$66.60--
$380.00Dec 18$80.40$84.50$82.45$89.40 07/02$78.25–$138.05$82.45--
$380.00Jan 15$84.50$88.50$86.50$90.50 06/29$83.05–$140.35$86.50--
$270.00Aug 21$0.00$2.65$1.33$1.80 08/07$1.33–$33.05$1.33--
$270.00Sep 18$4.30$8.50$6.40$8.50 08/07$6.40–$39.25$6.40--
$270.00Oct 16$10.00$14.00$12.00$12.50 08/05$12.00–$45.00$12.00--
$270.00Dec 18$21.60$26.00$23.80$45.90 07/17$22.65–$54.65$23.80--
$270.00Jan 15$24.50$29.00$26.75$27.73 07/01$25.70–$57.30$26.75--
$270.00Jun 17$42.00$47.00$44.50$65.27 07/28$43.75–$71.00$44.50--
$390.00Aug 21$61.20$65.50$63.35$60.27 08/04$54.05–$138.10$61.20--
$390.00Dec 18$87.50$91.90$89.70$85.10 08/04$84.55–$146.95$87.50--
$260.00Aug 21$0.00$1.90$0.95$1.20 08/07$0.95–$26.80$0.95--
$260.00Sep 18$2.60$6.90$4.75$6.50 08/07$4.75–$33.25$4.75--
$260.00Oct 16$7.50$11.50$9.50$23.40 07/14$9.50–$38.95$9.5013
$260.00Dec 18$18.00$22.40$20.20$19.57 08/04$19.20–$48.65$19.57--
$260.00Jan 15$20.90$25.30$23.10$44.80 07/28$23.00–$51.45$23.10--
$260.00Jun 17$37.50$42.50$40.00$59.42 07/29$39.75–$65.25$40.00--
$260.00Dec 17$52.00$56.50$54.25$52.27 08/04$53.65–$76.50$52.27--
$400.00Aug 21$70.80$75.00$72.90$92.30 07/22$62.40–$148.00$72.90--
$400.00Sep 18$76.40$80.00$78.20$70.00 06/23$70.90–$149.25$76.40--
$400.00Dec 18$94.80$99.00$96.90$88.80 06/23$91.80–$155.60$94.80--
$250.00Aug 21$0.00$1.00$0.50$1.63 08/07$0.50–$21.05$0.50--
$250.00Sep 18$2.35$4.40$3.38$5.15 08/07$3.38–$27.70$3.3813
$250.00Oct 16$5.00$9.50$7.25$20.70 07/15$7.25–$33.30$7.25--
$250.00Dec 18$15.00$19.20$17.10$22.60 07/02$15.95–$42.75$17.10--
$250.00Jan 15$17.60$21.90$19.75$29.11 07/06$19.70–$45.65$19.75--
$250.00Dec 17$47.00$52.00$49.50$48.45 08/04$49.25–$71.00$48.45--
$410.00Aug 21$80.50$85.00$82.75$115.70 07/15$71.20–$157.95$82.75--
$410.00Oct 16$90.50$94.50$92.50$96.50 08/06$85.75–$160.15$92.50--
$240.00Aug 21$0.00$3.50$1.75$1.00 08/04$0.93–$16.55$1.00--
$240.00Sep 18$1.40$3.90$2.65$3.80 08/05$2.65–$23.35$2.65--
$240.00Dec 18$12.40$16.50$14.45$24.00 07/13$14.15–$37.70$14.45--
$240.00Jan 15$14.60$18.90$16.75$16.85 08/04$16.75–$40.15$16.75--
$420.00Sep 18$94.10$98.00$96.05$83.70 06/23$87.10–$168.65$94.10--
$420.00Oct 16$99.30$103.00$101.15$86.96 06/18$93.40–$169.45$99.30--
$420.00Dec 18$110.30$114.50$112.40$125.65 07/06$106.40–$173.65$112.40--
$230.00Aug 21$0.05$2.70$1.38$0.43 08/06$0.65–$12.70$0.43--
$230.00Sep 18$0.30$3.30$1.80$16.53 07/29$1.80–$18.55$1.80--
$230.00Oct 16$2.30$6.50$4.40$18.33 07/08$4.40–$23.55$4.40--
$230.00Dec 18$9.90$14.00$11.95$21.50 07/13$11.85–$32.70$11.95--
$230.00Jan 15$11.90$16.20$14.05$14.85 08/04$14.05–$35.35$14.05--
$430.00Oct 16$107.90$111.50$109.70$103.90 06/29$101.35–$179.40$107.90--
$430.00Dec 18$118.30$122.50$120.40$115.10 08/05$113.60–$183.00$118.30--
$430.00Jan 15$121.90$125.50$123.70$124.80 08/04$117.90–$184.80$123.70--
$220.00Aug 21$0.00$3.50$1.75$2.88 08/03$1.13–$9.15$1.75--
$210.00Aug 21$0.00$0.15$0.08--$0.08–$0.08—--120

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 45
Total Puts 393
Put/Call Ratio 8.73
Net Difference -348

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,972
Total Puts 4,859
Average Put/Call Ratio 1.99
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