Tour v505
AEIS
ADVANCED ENERGY INDS
$337.32 +2.97%
$337.00 (-0.09%)🌙
as of 08/12 06:12 PM
(8/11 18:13) ◀
|
Wednesday, August 12, 2026 (6:12pm)
January 2026
|
▶ (8/13 18:09)
◀ 8/12 18:12 ▶

Option Volume

Detail
ℹ
Current (08/12) 140
Calls: 71 (51%)
Puts: 69 (49%)
Prior (08/11) 438
Calls: 45 (10%)
Puts: 393 (90%)
Current vs Prior -68.04%
Calls: +57.78% (Calls)
Puts: -82.44% (Puts)
Prior 7-Day Total 7,914
Calls: 2,867 (36%)
Puts: 5,047 (64%)
Prior 7-Day Average 1,130
Calls: 409 (36%)
Puts: 721 (64%)
Current vs Prior 7-Day Avg -87.62%
Calls: -82.66%
Puts: -90.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $390.6K
Calls: $328.3K (84%)
Puts: $62.3K (16%)
Prior (08/11) $541.1K
Calls: $369.0K (68%)
Puts: $172.2K (32%)
Current vs Prior -27.81%
Calls: -11.02%
Puts: -63.81%
Prior 7-Day Total $13.66M
Calls: $7.79M (57%)
Puts: $5.87M (43%)
Prior 7-Day Average $1.95M
Calls: $1.11M (57%)
Puts: $839.2K (43%)
Current vs Prior 7-Day Avg -79.99%
Calls: -70.50%
Puts: -92.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.97
Prior (08/11) 8.73
Current vs Prior -88.87%
Prior 7-Day Average 2.51
Current vs Prior 7-Day Avg -61.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 1,102
Calls: 383 (35%)
Puts: 719 (65%)
Prior (08/11) 870
Calls: 420 (48%)
Puts: 450 (52%)
Current vs Prior +26.67%
Prior 7-Day Total 36,409
Calls: 16,446 (45%)
Puts: 19,963 (55%)
Prior 7-Day Average 5,201
Calls: 2,349 (45%)
Puts: 2,851 (55%)
Current vs Prior 7-Day Avg -78.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.47% | 17.52%9.47% | 17.52%
Prior 10.44% | 17.96%10.44% | 17.96%
Current vs Prior -9.27% | -2.47%-9.27% | -2.47%
Prior 7-Day Avg 13.22% | 20.31%13.22% | 20.31%
Current vs 7-Day Avg -28.38% | -13.75%-28.38% | -13.75%
Prior 7-Day Eod 10.44% | 17.96%10.44% | 17.96%
Current vs 7-Day Eod -9.27% | -2.47%-9.27% | -2.47%
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 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($328.3K) vs puts ($62.3K). Below-average activity with volume down 68% vs prior. P/C ratio dropping 89% - sentiment shifting bullish. Put-heavy open interest (719 puts vs 383 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2138.6042.10$40.358.7%40.88--
PUTS (0)
No puts meet the criteria

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 0.67, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2138.6042.10$40.358.7%40.88--
$310.00Aug 2130.1033.60$31.8511.0%30.82177
$320.00Aug 2122.5026.50$24.5016.3%30.73--
$330.00Aug 2116.5019.00$17.7514.1%10.62--
$330.00Sep 1829.8033.50$31.6511.7%10.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1831.4035.00$33.2010.8%70.539

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 66, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 210.452.50$1.48138.5%70.09--
$350.00Aug 216.7010.30$8.5042.4%50.38--
$300.00Aug 2138.6042.10$40.358.7%40.88--
$310.00Aug 2130.1033.60$31.8511.0%30.82177
$320.00Aug 2122.5026.50$24.5016.3%30.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 214.506.60$5.5537.8%120.27149
$290.00Aug 210.053.30$1.67194.6%100.0935
$350.00Sep 1831.4035.00$33.2010.8%70.539
$330.00Aug 218.0010.90$9.4530.7%30.3961
$280.00Aug 210.151.55$0.85164.7%10.05--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.0%, max 4.7%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1863.6%60.8%4.7%2145
$330.00Aug 21Sep 1862.9%60.9%3.2%465

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.67, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Sep 18$3.75$6.25$3.7547%1.67$353.75
$330.00$350.00Aug 21$9.25$10.75$9.2562%1.16$339.25
$330.00$340.00Sep 18$5.00$5.00$5.0059%1.00$335.00
$340.00$350.00Sep 18$4.40$5.60$4.4053%1.27$344.40
$350.00$400.00Aug 21$7.02$42.98$7.0238%6.12$357.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$290.00Aug 21$1.73$18.27$1.7318%10.56$308.27
$320.00$310.00Aug 21$2.15$7.85$2.1527%3.65$317.85
$290.00$280.00Aug 21$0.82$9.18$0.829%11.20$289.18
$310.00$300.00Sep 18$2.90$7.10$2.9029%2.45$307.10
$330.00$320.00Sep 18$4.15$5.85$4.1541%1.41$325.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.80, avg 0.46)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$400.00Aug 21$7.02$7.02$42.9862%0.16$357.02
$340.00$350.00Sep 18$4.40$4.40$5.6047%0.79$344.40
$350.00$360.00Sep 18$3.75$3.75$6.2553%0.60$353.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Sep 18$4.45$4.45$5.5564%0.80$315.55
$330.00$320.00Aug 21$3.90$3.90$6.1062%0.64$326.10
$330.00$320.00Sep 18$4.15$4.15$5.8559%0.71$325.85
$310.00$300.00Sep 18$2.90$2.90$7.1071%0.41$307.10
$290.00$280.00Aug 21$0.82$0.82$9.1891%0.09$289.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $13.40, cheapest $12.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$13.9062.9%60.9%
$350.00Aug 21Sep 18$13.7563.6%64.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$12.5562.9%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 8.06% of stock, avg 12.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$17.75$9.45$27.20$302.80$357.208.06%
$320.00Aug 21$24.50$5.55$30.05$289.95$350.058.91%
$310.00Aug 21$31.85$3.40$35.25$274.75$345.2510.45%
$330.00Sep 18$31.65$22.00$53.65$276.35$383.6515.90%
$340.00Sep 18$26.65$27.45$54.10$285.90$394.1016.04%
$350.00Sep 18$22.25$33.20$55.45$294.55$405.4516.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.93% of stock, avg 7.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$290.00Aug 21$1.48$1.67$3.15$286.85$403.15
$400.00$310.00Aug 21$1.48$3.40$4.88$305.12$404.88
$400.00$320.00Aug 21$1.48$5.55$7.03$312.97$407.03
$350.00$290.00Aug 21$8.50$1.67$10.17$279.83$360.17
$350.00$310.00Aug 21$8.50$3.40$11.90$298.10$361.90
$400.00$330.00Aug 21$1.48$9.45$10.93$319.07$410.93
$350.00$320.00Aug 21$8.50$5.55$14.05$305.95$364.05
$350.00$330.00Aug 21$8.50$9.45$17.95$312.05$367.95
$360.00$300.00Sep 18$18.50$10.50$29.00$271.00$389.00
$360.00$310.00Sep 18$18.50$13.40$31.90$278.10$391.90

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. 8 found (best R:R 15.67, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Aug 21$0.60$9.4021%15.67
$330.00$340.00$350.00Sep 18$0.60$9.4012%15.67
$340.00$350.00$360.00Sep 18$0.65$9.3511%14.38
$300.00$310.00$320.00Aug 21$1.15$8.8514%7.70
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Sep 18$0.30$9.7012%32.33
$310.00$320.00$330.00Aug 21$1.75$8.2521%4.71
$320.00$330.00$340.00Sep 18$1.30$8.7012%6.69
$300.00$310.00$320.00Sep 18$1.55$8.4511%5.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.65, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Aug 21$0.75$19.25
$350.00$400.001:2Aug 21$5.54$44.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 21-$1.65$8.35
$320.00$310.001:2Aug 21-$1.25$8.75
$290.00$280.001:2Aug 21-$0.03$9.97
$310.00$300.001:2Sep 18-$7.60$2.40
$320.00$310.001:2Sep 18-$8.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.08%, avg 4.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$20.500.473.8%6.08%9.84%123
$340.00Sep 18$24.800.530.8%7.35%8.15%1--
$360.00Sep 18$16.500.426.7%4.89%11.62%135
$350.00Aug 21$6.700.383.8%1.99%5.75%5--
$400.00Aug 21$0.450.0918.6%0.13%18.72%7--

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. 197 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 $310.00 08-21 call last traded $27.60 on 08/06 (now $30.10/$33.60) — try a limit near $30.10. Also watch the $350.00 09-18 call last traded $20.25 on 08/07 (now $20.50/$24.00) — try a limit near $20.50; the $360.00 09-18 call last traded $17.15 on 08/07 (now $16.50/$20.50) — try a limit near $17.15. Most tradeable put: the $350.00 09-18 put last traded $40.45 on 08/04 (now $31.40/$35.00) — try a limit near $33.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$11.00$14.20$12.60$12.80 08/07$3.30–$22.70$12.60--
$340.00Sep 18$24.80$28.50$26.65$26.10 08/06$7.15–$34.70$26.10--
$340.00Oct 16$34.70$38.50$36.60$42.00 08/05$11.90–$44.55$36.60--
$340.00Dec 18$52.10$56.00$54.05$60.20 08/04$21.50–$60.60$54.05--
$340.00Jan 15$57.50$61.30$59.40$41.20 07/20$24.95–$66.00$57.50--
$340.00Jun 17$83.50$88.00$85.75$92.10 08/04$43.00–$92.25$85.75--
$330.00Aug 21$16.50$19.00$17.75$16.40 08/07$4.18–$27.90$16.50--
$330.00Sep 18$29.80$33.50$31.65$28.40 08/07$8.30–$39.80$29.80--
$330.00Oct 16$39.40$43.30$41.35$38.86 08/07$13.70–$49.15$39.40--
$330.00Dec 18$57.10$60.50$58.80$52.84 07/15$23.40–$65.55$57.10--
$330.00Jan 15$62.40$65.00$63.70$70.60 08/04$27.45–$70.40$63.70--
$350.00Aug 21$6.70$10.30$8.50$9.00 08/07$2.53–$19.75$8.50--
$350.00Sep 18$20.50$24.00$22.25$20.25 08/07$6.40–$30.50$20.5023
$350.00Oct 16$30.50$34.50$32.50$30.00 08/07$10.20–$39.90$30.50--
$350.00Dec 18$47.90$52.00$49.95$47.10 08/07$19.50–$56.40$47.90--
$350.00Jan 15$53.50$57.00$55.25$38.50 08/03$23.20–$61.95$53.50--
$320.00Aug 21$22.50$26.50$24.50$21.99 08/07$5.20–$34.25$22.50--
$320.00Sep 18$35.50$38.20$36.85$32.88 08/07$9.95–$45.65$35.50--
$320.00Oct 16$44.50$48.50$46.50$44.80 08/06$15.45–$54.45$44.80--
$320.00Dec 18$62.00$65.50$63.75$65.40 08/05$25.80–$70.15$63.75--
$320.00Jan 15$67.00$70.50$68.75$62.70 07/02$29.65–$75.25$67.00--
$360.00Aug 21$4.00$8.00$6.00$11.70 08/05$3.30–$16.60$6.00--
$360.00Sep 18$16.50$20.50$18.50$17.15 08/07$5.45–$26.35$17.1535
$360.00Oct 16$26.50$30.50$28.50$32.70 08/05$9.25–$35.65$28.50--
$360.00Dec 18$44.40$48.00$46.20$26.63 07/28$17.90–$52.60$44.40--
$360.00Jan 15$49.90$53.40$51.65$55.30 08/05$21.60–$58.15$51.65--
$310.00Aug 21$30.10$33.60$31.85$27.60 08/06$6.50–$41.30$30.10177
$310.00Sep 18$41.10$45.00$43.05$40.08 08/06$12.35–$51.75$41.10--
$310.00Oct 16$51.00$54.10$52.55$52.00 08/07$17.50–$60.05$52.00--
$310.00Dec 18$66.70$70.50$68.60$67.80 08/07$28.30–$75.55$67.80--
$310.00Jan 15$71.60$75.50$73.55$71.80 08/04$32.00–$80.20$71.80--
$370.00Aug 21$2.00$5.40$3.70$5.62 08/06$1.60–$14.00$3.70--
$370.00Sep 18$13.30$17.40$15.35$20.68 08/05$4.45–$22.75$15.35--
$370.00Oct 16$23.30$27.00$25.15$29.20 08/05$8.10–$32.10$25.15--
$370.00Dec 18$40.40$44.50$42.45$41.00 08/06$16.30–$48.70$41.00--
$370.00Jan 15$45.70$49.50$47.60$32.53 07/27$19.80–$54.25$45.70--
$300.00Aug 21$38.60$42.10$40.35$30.99 08/07$8.30–$48.85$38.60--
$300.00Sep 18$48.00$51.60$49.80$45.93 08/06$14.15–$58.05$48.00--
$300.00Oct 16$56.50$60.40$58.45$63.80 08/04$19.90–$66.10$58.45--
$300.00Dec 18$72.10$76.00$74.05$51.46 08/03$31.00–$80.70$72.10--
$300.00Jan 15$77.00$80.80$78.90$79.00 08/04$35.05–$85.25$78.90--
$380.00Aug 21$0.55$5.00$2.78$7.50 08/05$2.07–$11.15$2.78--
$380.00Sep 18$11.30$14.50$12.90$13.30 08/06$4.05–$19.45$12.90--
$380.00Oct 16$19.80$24.00$21.90$26.60 08/05$6.80–$28.60$21.90--
$380.00Dec 18$37.40$41.00$39.20$38.00 08/07$14.90–$45.15$38.00--
$380.00Jan 15$43.10$46.50$44.80$62.90 06/26$17.95–$50.75$44.80--
$290.00Aug 21$47.60$51.00$49.30$41.60 08/07$10.40–$56.75$47.60--
$290.00Sep 18$55.50$58.90$57.20$51.40 08/06$17.00–$65.45$55.50--
$290.00Oct 16$63.70$67.00$65.35$54.00 07/14$22.90–$72.60$63.70--
$290.00Jan 15$82.30$86.30$84.30$48.15 07/30$38.20–$90.75$82.30--
$390.00Aug 21$0.65$4.00$2.33$2.85 08/07$1.45–$9.10$2.33--
$390.00Sep 18$8.10$12.50$10.30$17.00 07/09$3.13–$16.65$10.30--
$390.00Oct 16$17.50$21.00$19.25$23.20 08/05$5.95–$25.60$19.25--
$390.00Dec 18$33.90$38.00$35.95$42.50 08/04$13.50–$42.05$35.95--
$390.00Jan 15$39.30$43.00$41.15$45.70 08/05$16.70–$47.65$41.15--
$280.00Aug 21$56.80$60.40$58.60$49.70 08/07$13.10–$65.95$56.80--
$280.00Sep 18$63.20$66.70$64.95$59.50 08/06$20.00–$72.90$63.20--
$280.00Oct 16$70.80$73.40$72.10$79.70 08/04$25.85–$79.40$72.10--
$280.00Dec 18$84.20$87.80$86.00$57.40 07/17$37.30–$92.45$84.20--
$280.00Jan 15$88.30$92.00$90.15$97.20 08/04$41.05–$96.65$90.15--
$400.00Aug 21$0.45$2.50$1.48$2.00 08/06$1.17–$7.85$1.48--
$400.00Sep 18$6.10$10.50$8.30$13.55 08/05$2.95–$14.65$8.30--
$400.00Oct 16$14.50$18.50$16.50$17.20 08/06$5.25–$22.90$16.50--
$400.00Dec 18$31.00$35.00$33.00$38.90 08/05$12.45–$38.85$33.00--
$400.00Jan 15$37.20$40.50$38.85$44.90 08/04$15.75–$44.40$38.85--
$400.00Jun 17$63.00$67.50$65.25$61.45 08/07$31.00–$71.25$63.00--
$270.00Aug 21$67.00$70.10$68.55$70.00 08/04$15.85–$74.75$68.55--
$270.00Jan 15$94.60$98.20$96.40$55.90 07/28$44.55–$103.10$94.60--
$410.00Aug 21$0.10$2.90$1.50$2.62 08/04$1.00–$6.15$1.50--
$410.00Sep 18$5.00$8.70$6.85$12.30 08/05$2.55–$12.95$6.85--
$410.00Oct 16$12.20$16.50$14.35$18.10 08/05$5.15–$20.25$14.35--
$410.00Dec 18$28.50$32.50$30.50$32.60 08/04$11.30–$36.00$30.50--
$410.00Jan 15$33.70$37.50$35.60$40.00 08/04$14.50–$41.75$35.60--
$260.00Aug 21$76.60$80.00$78.30$43.80 07/17$20.25–$84.05$76.60--
$260.00Dec 18$97.70$101.00$99.35$102.00 08/04$44.85–$104.95$99.35--
$260.00Jan 15$101.30$104.70$103.00$106.00 08/04$48.55–$109.55$103.00--
$260.00Dec 17$141.50$145.50$143.50$98.50 07/30$83.00–$149.75$141.50--
$420.00Aug 21$0.00$5.00$2.50$1.05 08/06$1.23–$5.30$1.05--
$420.00Sep 18$3.20$7.50$5.35$5.53 08/07$2.70–$11.20$5.35--
$420.00Oct 16$10.10$14.00$12.05$15.30 08/04$3.85–$18.00$12.05--
$420.00Dec 18$26.00$30.00$28.00$29.80 08/04$10.30–$33.35$28.00--
$420.00Jan 15$31.70$35.00$33.35$29.90 07/14$12.85–$38.90$31.70--
$420.00Dec 17$81.50$86.00$83.75$82.00 08/04$44.50–$90.25$82.00--
$250.00Aug 21$86.70$89.90$88.30$47.20 07/20$24.50–$93.55$86.70--
$250.00Sep 18$89.50$92.80$91.15$58.40 08/03$31.50–$97.50$89.50--
$250.00Oct 16$94.40$97.50$95.95$92.30 08/06$37.80–$101.60$94.40--
$250.00Dec 18$105.00$108.00$106.50$76.00 07/31$49.00–$112.35$105.00--
$250.00Jan 15$108.00$111.60$109.80$112.50 08/04$52.55–$115.95$109.80--
$250.00Dec 17$146.50$150.50$148.50$152.00 08/05$86.75–$154.25$148.50--
$430.00Aug 21$0.00$4.60$2.30$1.97 08/04$0.80–$4.47$1.97--
$430.00Sep 18$2.65$6.50$4.58$8.05 08/05$2.60–$10.00$4.58--
$240.00Aug 21$96.80$99.80$98.30$77.60 08/06$29.85–$103.20$96.80--
$240.00Oct 16$102.50$106.30$104.40$75.10 07/31$42.65–$110.30$102.50--
$240.00Dec 18$112.10$116.00$114.05$165.91 06/22$53.70–$119.50$114.05--
$230.00Aug 21$106.60$109.70$108.15$100.10 08/04$35.70–$112.85$106.60--
$230.00Dec 18$119.20$123.50$121.35$139.30 06/26$58.55–$127.00$121.35--
$230.00Jan 15$122.60$126.10$124.35$126.50 08/04$61.90–$130.50$124.35--
$450.00Sep 18$2.45$4.50$3.48--$3.48–$3.48—$2.4568
$500.00Jan 15$16.80$20.00$18.40--$18.40–$18.40—$16.8050
$500.00Jun 17$39.50$44.00$41.75--$41.75–$41.75—$39.501
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$12.30$16.10$14.20$25.80 08/07$14.20–$90.45$14.20--
$340.00Sep 18$25.90$29.00$27.45$38.10 08/06$27.45–$93.65$27.45--
$340.00Oct 16$34.60$38.50$36.55$44.20 08/05$36.55–$97.15$36.55--
$340.00Dec 18$49.60$53.00$51.30$54.90 08/05$51.30–$104.70$51.30--
$340.00Jan 15$53.70$57.50$55.60$57.40 08/05$55.60–$107.35$55.60--
$330.00Aug 21$8.00$10.90$9.45$19.80 08/07$9.45–$81.00$9.4561
$330.00Sep 18$20.00$24.00$22.00$31.90 08/06$22.00–$84.65$22.004
$330.00Oct 16$29.40$33.00$31.20$37.10 08/05$31.20–$88.65$31.20--
$330.00Dec 18$44.30$48.00$46.15$49.40 08/05$46.15–$96.80$46.15--
$330.00Jan 15$48.80$52.30$50.55$76.70 08/03$50.55–$99.70$50.55--
$350.00Aug 21$19.00$21.50$20.25$27.70 08/05$20.25–$99.80$20.25--
$350.00Sep 18$31.40$35.00$33.20$40.45 08/04$33.20–$102.60$33.209
$350.00Oct 16$40.20$44.20$42.20$51.80 08/07$42.20–$105.80$42.20--
$350.00Dec 18$55.40$59.50$57.45$60.10 08/04$57.45–$112.75$57.45--
$350.00Jan 15$59.90$63.50$61.70$100.00 07/17$61.70–$115.65$61.70--
$320.00Aug 21$4.50$6.60$5.55$14.30 08/07$5.55–$71.50$5.55149
$320.00Sep 18$15.80$19.90$17.85$26.00 08/07$17.85–$76.15$17.85--
$320.00Oct 16$24.60$28.00$26.30$30.30 08/05$26.30–$80.40$26.30--
$320.00Dec 18$39.10$43.00$41.05$43.90 08/04$41.05–$89.15$41.05--
$320.00Jan 15$43.60$46.90$45.25$77.30 07/20$45.25–$91.85$45.25--
$360.00Aug 21$25.90$29.00$27.45$36.10 08/04$27.45–$109.45$27.45--
$360.00Sep 18$38.10$41.00$39.55$46.70 08/04$39.55–$111.70$39.55--
$360.00Oct 16$46.30$50.20$48.25$117.00 07/29$48.25–$114.45$48.25--
$360.00Dec 18$61.40$65.50$63.45$73.10 08/06$63.45–$120.95$63.45--
$360.00Jan 15$65.60$69.50$67.55$118.50 07/29$67.55–$123.50$67.55--
$310.00Aug 21$2.20$4.60$3.40$11.00 08/06$3.40–$63.50$3.40145
$310.00Sep 18$11.80$15.00$13.40$21.30 08/07$13.40–$68.25$13.40--
$310.00Oct 16$20.40$23.90$22.15$31.00 08/06$22.15–$72.70$22.15--
$310.00Dec 18$34.30$38.50$36.40$39.10 08/04$36.40–$81.85$36.40--
$310.00Jan 15$38.70$42.30$40.50$68.20 07/27$40.50–$84.75$40.50--
$370.00Aug 21$34.00$37.00$35.50$85.57 07/27$35.50–$118.80$35.50--
$370.00Oct 16$52.90$56.90$54.90$57.50 08/04$54.90–$123.35$54.90--
$370.00Dec 18$67.90$71.50$69.70$78.80 06/29$69.70–$129.50$69.70--
$370.00Jan 15$72.30$76.00$74.15$77.70 08/05$74.15–$131.85$74.15--
$300.00Aug 21$1.00$3.80$2.40$6.80 08/07$2.40–$55.05$2.40--
$300.00Sep 18$9.00$12.00$10.50$17.70 08/07$10.50–$60.25$10.50231
$300.00Oct 16$16.60$20.50$18.55$24.10 08/05$18.55–$65.20$18.55--
$300.00Dec 18$30.60$33.80$32.20$33.90 08/04$32.20–$74.65$32.20--
$300.00Jan 15$33.80$37.40$35.60$39.00 08/05$35.60–$77.55$35.60--
$380.00Aug 21$42.60$45.90$44.25$57.60 08/04$44.25–$128.50$44.25--
$380.00Oct 16$59.70$63.50$61.60$64.00 08/04$61.60–$132.00$61.60--
$380.00Dec 18$74.50$78.50$76.50$89.40 07/02$76.50–$138.05$76.50--
$380.00Jan 15$78.50$82.50$80.50$90.50 06/29$80.50–$140.35$80.50--
$290.00Aug 21$0.05$3.30$1.67$6.35 08/07$1.67–$46.95$1.6735
$290.00Sep 18$5.90$9.50$7.70$14.00 08/07$7.70–$52.95$7.70--
$290.00Oct 16$13.30$17.00$15.15$19.60 08/05$15.15–$58.15$15.15--
$290.00Dec 18$25.80$30.00$27.90$49.76 07/21$27.90–$67.70$27.90--
$290.00Jan 15$29.30$33.50$31.40$34.47 08/05$31.40–$70.70$31.40--
$290.00Jun 17$48.00$53.00$50.50$69.25 07/31$50.50–$84.25$50.50--
$390.00Aug 21$51.80$55.00$53.40$60.27 08/04$53.40–$138.10$53.40--
$390.00Dec 18$81.20$85.20$83.20$85.10 08/04$83.20–$146.95$83.20--
$280.00Aug 21$0.15$1.55$0.85$3.62 08/07$0.85–$39.60$0.85--
$280.00Sep 18$3.90$8.10$6.00$10.90 08/07$6.00–$46.05$6.00--
$280.00Oct 16$11.40$14.00$12.70$16.60 08/05$12.70–$51.50$12.70--
$280.00Dec 18$22.60$26.20$24.40$49.85 07/20$24.40–$60.65$24.40--
$280.00Jan 15$25.40$29.50$27.45$50.40 07/27$27.45–$64.10$27.45--
$280.00Jun 17$43.50$48.00$45.75$75.75 07/29$45.75–$77.75$45.75--
$400.00Aug 21$61.30$64.50$62.90$92.30 07/22$62.40–$148.00$62.90--
$400.00Sep 18$67.20$71.50$69.35$70.00 06/23$69.35–$149.25$69.35--
$400.00Dec 18$88.60$92.20$90.40$88.80 06/23$90.40–$155.60$88.80--
$270.00Aug 21$0.00$2.90$1.45$1.80 08/07$1.33–$33.05$1.45--
$270.00Sep 18$3.50$4.90$4.20$8.50 08/07$4.20–$39.25$4.20--
$270.00Oct 16$7.90$12.00$9.95$12.50 08/05$9.95–$45.00$9.95--
$270.00Dec 18$19.40$22.90$21.15$45.90 07/17$21.15–$54.65$21.1564
$270.00Jan 15$21.80$26.00$23.90$27.73 07/01$23.90–$57.30$23.90--
$270.00Jun 17$39.00$43.50$41.25$65.27 07/28$41.25–$71.00$41.25--
$410.00Aug 21$71.00$74.00$72.50$115.70 07/15$71.20–$157.95$72.50--
$410.00Oct 16$82.40$86.50$84.45$96.50 08/06$84.45–$160.15$84.45--
$260.00Aug 21$0.00$2.65$1.33$1.20 08/07$0.95–$26.80$1.20--
$260.00Sep 18$1.90$5.30$3.60$6.50 08/07$3.60–$33.25$3.60--
$260.00Oct 16$6.40$9.70$8.05$23.40 07/14$8.05–$38.95$8.05--
$260.00Dec 18$16.10$19.50$17.80$19.57 08/04$17.80–$48.65$17.80--
$260.00Jan 15$18.90$22.50$20.70$44.80 07/28$20.70–$51.45$20.70--
$260.00Jun 17$35.00$39.50$37.25$59.42 07/29$37.25–$65.25$37.25--
$260.00Dec 17$49.00$54.00$51.50$52.27 08/04$51.50–$76.50$51.50--
$420.00Sep 18$84.80$88.50$86.65$83.70 06/23$86.65–$168.65$84.80--
$420.00Oct 16$90.40$94.40$92.40$86.96 06/18$92.40–$169.45$90.40--
$420.00Dec 18$103.30$107.40$105.35$125.65 07/06$105.35–$173.65$105.35--
$250.00Aug 21$0.05$1.40$0.73$1.63 08/07$0.50–$21.05$0.73--
$250.00Sep 18$1.90$3.80$2.85$5.15 08/07$2.85–$27.70$2.85--
$250.00Oct 16$4.20$7.90$6.05$20.70 07/15$6.05–$33.30$6.05--
$250.00Dec 18$14.00$16.00$15.00$22.60 07/02$15.00–$42.75$15.0021
$250.00Jan 15$15.90$19.50$17.70$29.11 07/06$17.70–$45.65$17.70--
$250.00Dec 17$44.50$49.50$47.00$48.45 08/04$47.00–$71.00$47.00--
$430.00Oct 16$99.20$103.00$101.10$103.90 06/29$101.10–$179.40$101.10--
$430.00Dec 18$110.70$114.50$112.60$115.10 08/05$112.60–$183.00$112.60--
$430.00Jan 15$114.70$118.50$116.60$124.80 08/04$116.60–$184.80$116.60--
$240.00Aug 21$0.00$2.70$1.35$1.00 08/04$0.93–$16.55$1.00--
$240.00Sep 18$1.40$2.55$1.98$3.80 08/05$1.98–$23.35$1.98--
$240.00Dec 18$11.20$14.50$12.85$24.00 07/13$12.85–$37.70$12.85--
$240.00Jan 15$13.20$16.90$15.05$16.85 08/04$15.05–$40.15$15.05--
$230.00Aug 21$0.05$0.20$0.13$0.43 08/06$0.13–$12.70$0.13--
$230.00Sep 18$0.05$3.30$1.67$16.53 07/29$1.67–$18.55$1.67--
$230.00Oct 16$1.65$5.20$3.43$18.33 07/08$3.43–$23.55$3.43--
$230.00Dec 18$8.30$12.50$10.40$21.50 07/13$10.40–$32.70$10.40--
$230.00Jan 15$10.80$14.40$12.60$14.85 08/04$12.60–$35.35$12.60--
$220.00Aug 21$0.00$2.60$1.30$2.88 08/03$1.13–$9.15$1.30--

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 71
Total Puts 69
Put/Call Ratio 0.97
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,867
Total Puts 5,047
Average Put/Call Ratio 2.51
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