Tour v509
AEIS
ADVANCED ENERGY INDS
$329.54 -2.31%
$332.00 (+0.75%)🌙
as of 08/13 06:09 PM
(8/12 18:12) ◀
|
Thursday, August 13, 2026 (6:09pm)
January 2026
|
▶ (8/14 18:07)
◀ 8/13 18:09 ▶

Option Volume

Detail
ℹ
Current (08/13) 305
Calls: 173 (57%)
Puts: 132 (43%)
Prior (08/12) 140
Calls: 71 (51%)
Puts: 69 (49%)
Current vs Prior +117.86%
Calls: +143.66% (Calls)
Puts: +91.30% (Puts)
Prior 7-Day Total 5,745
Calls: 2,255 (39%)
Puts: 3,490 (61%)
Prior 7-Day Average 820
Calls: 322 (39%)
Puts: 498 (61%)
Current vs Prior 7-Day Avg -62.84%
Calls: -46.30%
Puts: -73.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $909.7K
Calls: $650.1K (71%)
Puts: $259.5K (29%)
Prior (08/12) $390.6K
Calls: $328.3K (84%)
Puts: $62.3K (16%)
Current vs Prior +132.87%
Calls: +98.02%
Puts: +316.60%
Prior 7-Day Total $12.10M
Calls: $7.08M (59%)
Puts: $5.02M (41%)
Prior 7-Day Average $1.73M
Calls: $1.01M (59%)
Puts: $716.9K (41%)
Current vs Prior 7-Day Avg -47.38%
Calls: -35.75%
Puts: -63.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.76
Prior (08/12) 0.97
Current vs Prior -21.49%
Prior 7-Day Average 2.31
Current vs Prior 7-Day Avg -66.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/13) 15,492
Calls: 6,766 (44%)
Puts: 8,726 (56%)
Prior (08/12) 1,102
Calls: 383 (35%)
Puts: 719 (65%)
Current vs Prior +1305.81%
Prior 7-Day Total 27,329
Calls: 11,849 (43%)
Puts: 15,480 (57%)
Prior 7-Day Average 3,904
Calls: 1,692 (43%)
Puts: 2,211 (57%)
Current vs Prior 7-Day Avg +296.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.71% | 17.07%8.71% | 17.07%
Prior 9.47% | 17.52%9.47% | 17.52%
Current vs Prior -8.05% | -2.58%-8.05% | -2.58%
Prior 7-Day Avg 12.04% | 19.44%12.04% | 19.44%
Current vs 7-Day Avg -27.68% | -12.22%-27.68% | -12.22%
Prior 7-Day Eod 9.47% | 17.52%9.47% | 17.52%
Current vs 7-Day Eod -8.05% | -2.58%-8.05% | -2.58%
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

Moderately bullish flow with 71% call dollar volume ($650.1K). Massive premium surge with dollar volume up 133% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 6 of results (avg 7.7%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2158.1061.90$60.006.3%--0.9764
$290.00Sep 1848.5051.70$50.106.4%--0.7718
$280.00Aug 2148.5052.20$50.357.3%--0.9410
$290.00Aug 2139.5042.70$41.107.8%--0.93171
$300.00Aug 2131.0033.80$32.408.6%--0.8619
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1835.4039.00$37.209.7%--0.5711

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. 16 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2158.1061.90$60.006.3%--0.9764
$280.00Aug 2148.5052.20$50.357.3%--0.9410
$290.00Aug 2139.5042.70$41.107.8%--0.93171
$300.00Aug 2131.0033.80$32.408.6%--0.8619
$310.00Aug 2122.5025.60$24.0512.9%20.79176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2131.3034.80$33.0510.6%--0.8162
$350.00Aug 2123.0026.00$24.5012.2%--0.7310
$340.00Aug 2116.0019.60$17.8020.2%30.6283
$350.00Sep 1835.4039.00$37.209.7%--0.5711
$340.00Sep 1829.2032.50$30.8510.7%--0.5262

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 30, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.253.40$1.83172.1%30.1261
$310.00Aug 2122.5025.60$24.0512.9%20.79176
$330.00Aug 2110.0013.50$11.7529.8%20.5230
$360.00Sep 1813.0016.50$14.7523.7%20.3736
$370.00Sep 1810.7013.50$12.1023.1%20.327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 211.402.95$2.1771.4%40.1468
$340.00Aug 2116.0019.60$17.8020.2%30.6283
$310.00Sep 1814.0017.80$15.9023.9%20.3411
$320.00Sep 1819.2022.50$20.8515.8%20.4031
$320.00Aug 215.508.80$7.1546.2%10.35151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.7%, max 2.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1865.1%63.3%2.7%375
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 0.51, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$310.00Sep 18$13.25$6.75$13.2577%0.51$303.25
$340.00$350.00Sep 18$3.25$6.75$3.2548%2.08$343.25
$330.00$340.00Sep 18$4.20$5.80$4.2054%1.38$334.20
$310.00$320.00Aug 21$6.65$3.35$6.6579%0.50$316.65
$360.00$370.00Sep 18$2.65$7.35$2.6537%2.77$362.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$2.25$7.75$2.2528%3.44$297.75
$310.00$300.00Aug 21$1.43$8.57$1.4322%5.99$308.57
$330.00$320.00Aug 21$4.15$5.85$4.1548%1.41$325.85
$280.00$270.00Aug 21$0.65$9.35$0.657%14.38$279.35
$300.00$290.00Aug 21$1.24$8.76$1.2414%7.06$298.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.98, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$380.00Sep 18$3.10$3.10$6.9068%0.45$373.10
$360.00$370.00Aug 21$1.47$1.47$8.5380%0.17$361.47
$350.00$360.00Sep 18$3.85$3.85$6.1558%0.63$353.85
$330.00$340.00Aug 21$4.40$4.40$5.6048%0.79$334.40
$350.00$360.00Aug 21$1.60$1.60$8.4072%0.19$351.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Sep 18$4.95$4.95$5.0560%0.98$315.05
$320.00$310.00Aug 21$3.55$3.55$6.4565%0.55$316.45
$290.00$280.00Sep 18$2.80$2.80$7.2077%0.39$287.20
$310.00$300.00Sep 18$3.65$3.65$6.3566%0.57$306.35
$300.00$290.00Aug 21$1.24$1.24$8.7686%0.14$298.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $13.85, cheapest $14.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$14.3058.7%60.7%
$320.00Aug 21Sep 18$13.7060.4%62.6%
$340.00Aug 21Sep 18$14.5059.0%63.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$13.7060.4%62.6%
$340.00Aug 21Sep 18$13.0559.0%63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 6.99% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$11.75$11.30$23.05$306.95$353.056.99%
$320.00Aug 21$17.40$7.15$24.55$295.45$344.557.45%
$340.00Aug 21$7.35$17.80$25.15$314.85$365.157.63%
$310.00Aug 21$24.05$3.60$27.65$282.35$337.658.39%
$350.00Aug 21$4.90$24.50$29.40$320.60$379.408.92%
$300.00Aug 21$32.40$2.17$34.57$265.43$334.5710.49%
$360.00Aug 21$3.30$33.05$36.35$323.65$396.3511.03%
$320.00Sep 18$31.10$20.85$51.95$268.05$371.9515.76%
$340.00Sep 18$21.85$30.85$52.70$287.30$392.7015.99%
$310.00Sep 18$36.85$15.90$52.75$257.25$362.7516.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.84% of stock, avg 5.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$290.00Aug 21$1.83$0.93$2.76$287.24$372.76
$380.00$290.00Aug 21$2.03$0.93$2.96$287.04$382.96
$370.00$300.00Aug 21$1.83$2.17$4.00$296.00$374.00
$380.00$300.00Aug 21$2.03$2.17$4.20$295.80$384.20
$360.00$290.00Aug 21$3.30$0.93$4.23$285.77$364.23
$360.00$300.00Aug 21$3.30$2.17$5.47$294.53$365.47
$370.00$310.00Aug 21$1.83$3.60$5.43$304.57$375.43
$380.00$310.00Aug 21$2.03$3.60$5.63$304.37$385.63
$360.00$310.00Aug 21$3.30$3.60$6.90$303.10$366.90
$350.00$290.00Aug 21$4.90$0.93$5.83$284.17$355.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.44, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290370/380Sep 18$5.90$4.1045%1.44$284.10$375.90
300/310370/380Sep 18$6.75$3.2534%2.08$303.25$376.75
310/320360/370Aug 21$5.02$4.9846%1.01$314.98$365.02
270/280360/370Aug 21$2.12$7.8874%0.27$277.88$362.12
290/300370/380Sep 18$5.35$4.6540%1.15$294.65$375.35
290/300360/370Aug 21$2.71$7.2967%0.37$297.29$362.71
310/320350/360Aug 21$5.15$4.8538%1.06$314.85$355.15
270/280350/360Aug 21$2.25$7.7566%0.29$277.75$352.25
300/310360/370Aug 21$2.90$7.1059%0.41$307.10$362.90
290/300350/360Aug 21$2.84$7.1659%0.40$297.16$352.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 49.00, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Aug 21$0.13$9.8715%75.92
$310.00$320.00$330.00Aug 21$1.00$9.0026%9.00
$290.00$300.00$310.00Aug 21$0.35$9.6515%27.57
$320.00$330.00$340.00Aug 21$1.25$8.7527%7.00
$340.00$350.00$360.00Aug 21$0.85$9.1519%10.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Aug 21$0.20$9.8025%49.00
$310.00$320.00$330.00Aug 21$0.60$9.4027%15.67
$290.00$300.00$310.00Aug 21$0.19$9.8115%51.63
$300.00$310.00$320.00Sep 18$1.30$8.7012%6.69
$320.00$330.00$340.00Aug 21$2.35$7.6527%3.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.05, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$2.95$7.05
$360.00$370.001:2Aug 21-$0.36$9.64
$340.00$350.001:2Aug 21-$2.45$7.55
$350.00$360.001:2Aug 21-$1.70$8.30
$320.00$330.001:2Aug 21-$6.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Aug 21-$0.05$9.95
$330.00$320.001:2Aug 21-$3.00$7.00
$310.00$300.001:2Aug 21-$0.74$9.26
$340.00$330.001:2Aug 21-$4.80$5.20
$290.00$280.001:2Aug 21-$1.37$8.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.22%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$17.200.426.2%5.22%11.43%123
$340.00Sep 18$20.200.483.2%6.13%9.30%--46
$330.00Sep 18$24.300.540.1%7.37%7.51%--31
$360.00Sep 18$13.000.379.2%3.94%13.19%236
$370.00Sep 18$10.700.3212.3%3.25%15.52%27
$380.00Sep 18$7.700.2615.3%2.34%17.65%--18
$330.00Aug 21$10.000.520.1%3.03%3.17%230
$340.00Aug 21$5.500.393.2%1.67%4.84%1114
$350.00Aug 21$2.900.286.2%0.88%7.09%1206
$360.00Aug 21$1.500.209.2%0.46%9.70%139

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, 193 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 12-18 call last traded $76.00 on 07/31 (now $98.00/$100.50) — try a limit near $98.00. Also watch the $260.00 12-17 call last traded $98.50 on 07/30 (now $134.50/$138.00) — try a limit near $134.50; the $250.00 12-17 call last traded $152.00 on 08/05 (now $139.00/$143.00) — try a limit near $141.00. Most tradeable put: the $430.00 01-15 put last traded $124.80 on 08/04 (now $120.40/$123.50) — try a limit near $121.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$10.00$13.50$11.75$16.40 08/07$4.18–$27.90$11.7530
$330.00Sep 18$24.30$27.80$26.05$28.40 08/07$8.30–$39.80$26.0531
$330.00Oct 16$34.60$38.00$36.30$38.86 08/07$13.70–$49.15$36.3062
$330.00Dec 18$51.50$55.00$53.25$52.84 07/15$23.40–$65.55$52.8422
$330.00Jan 15$56.80$60.00$58.40$70.60 08/04$27.45–$70.40$58.405
$320.00Aug 21$16.00$18.80$17.40$21.99 08/07$5.20–$34.25$17.40124
$320.00Sep 18$29.20$33.00$31.10$32.88 08/07$9.95–$45.65$31.1011
$320.00Oct 16$39.50$42.80$41.15$44.80 08/06$15.45–$54.45$41.1593
$320.00Dec 18$56.10$59.50$57.80$65.40 08/05$25.80–$70.15$57.80180
$320.00Jan 15$61.10$64.50$62.80$62.70 07/02$29.65–$75.25$62.703
$340.00Aug 21$5.50$9.20$7.35$12.80 08/07$3.30–$22.70$7.35114
$340.00Sep 18$20.20$23.50$21.85$26.10 08/06$7.15–$34.70$21.8546
$340.00Oct 16$30.30$33.50$31.90$42.00 08/05$11.90–$44.55$31.9035
$340.00Dec 18$47.40$50.50$48.95$60.20 08/04$21.50–$60.60$48.9514
$340.00Jan 15$52.70$56.00$54.35$41.20 07/20$24.95–$66.00$52.704
$340.00Jun 17$78.00$82.00$80.00$92.10 08/04$43.00–$92.25$80.001
$310.00Aug 21$22.50$25.60$24.05$27.60 08/06$6.50–$41.30$24.05176
$310.00Sep 18$35.00$38.70$36.85$40.08 08/06$12.35–$51.75$36.857
$310.00Oct 16$44.60$48.00$46.30$52.00 08/07$17.50–$60.05$46.308
$310.00Dec 18$61.20$64.50$62.85$67.80 08/07$28.30–$75.55$62.858
$310.00Jan 15$66.10$69.40$67.75$71.80 08/04$32.00–$80.20$67.7512
$350.00Aug 21$2.90$6.90$4.90$9.00 08/07$2.53–$19.75$4.90206
$350.00Sep 18$17.20$20.00$18.60$20.25 08/07$6.40–$30.50$18.6023
$350.00Oct 16$26.40$29.50$27.95$30.00 08/07$10.20–$39.90$27.9583
$350.00Dec 18$43.30$47.00$45.15$47.10 08/07$19.50–$56.40$45.1523
$350.00Jan 15$48.50$52.00$50.25$38.50 08/03$23.20–$61.95$48.503
$300.00Aug 21$31.00$33.80$32.40$30.99 08/07$8.30–$48.85$31.0019
$300.00Sep 18$41.90$44.80$43.35$45.93 08/06$14.15–$58.05$43.358
$300.00Oct 16$50.30$53.80$52.05$63.80 08/04$19.90–$66.10$52.0519
$300.00Dec 18$66.30$70.00$68.15$51.46 08/03$31.00–$80.70$66.30104
$300.00Jan 15$70.50$74.40$72.45$79.00 08/04$35.05–$85.25$72.453
$360.00Aug 21$1.50$5.10$3.30$11.70 08/05$3.30–$16.60$3.3039
$360.00Sep 18$13.00$16.50$14.75$17.15 08/07$5.45–$26.35$14.7536
$360.00Oct 16$22.30$26.00$24.15$32.70 08/05$9.25–$35.65$24.1533
$360.00Dec 18$39.70$43.50$41.60$26.63 07/28$17.90–$52.60$39.707
$360.00Jan 15$44.70$48.50$46.60$55.30 08/05$21.60–$58.15$46.604
$290.00Aug 21$39.50$42.70$41.10$41.60 08/07$10.40–$56.75$41.10171
$290.00Sep 18$48.50$51.70$50.10$51.40 08/06$17.00–$65.45$50.1018
$290.00Oct 16$56.70$60.10$58.40$54.00 07/14$22.90–$72.60$56.704
$290.00Jan 15$76.20$79.70$77.95$48.15 07/30$38.20–$90.75$76.207
$290.00Dec 18$71.50$75.80$73.65--$73.65–$73.65—$71.50159
$290.00Dec 17$120.00$124.50$122.25--$122.25–$122.25—$120.001
$370.00Aug 21$0.25$3.40$1.83$5.62 08/06$1.60–$14.00$1.8361
$370.00Sep 18$10.70$13.50$12.10$20.68 08/05$4.45–$22.75$12.107
$370.00Oct 16$19.00$23.00$21.00$29.20 08/05$8.10–$32.10$21.0017
$370.00Dec 18$36.90$40.00$38.45$41.00 08/06$16.30–$48.70$38.459
$370.00Jan 15$41.90$45.00$43.45$32.53 07/27$19.80–$54.25$41.907
$280.00Aug 21$48.50$52.20$50.35$49.70 08/07$13.10–$65.95$49.7010
$280.00Sep 18$56.00$59.40$57.70$59.50 08/06$20.00–$72.90$57.701
$280.00Oct 16$63.60$66.40$65.00$79.70 08/04$25.85–$79.40$65.0017
$280.00Dec 18$77.00$81.30$79.15$57.40 07/17$37.30–$92.45$77.0023
$280.00Jan 15$82.00$85.10$83.55$97.20 08/04$41.05–$96.65$83.5563
$380.00Aug 21$0.05$4.00$2.03$7.50 08/05$2.03–$11.15$2.0336
$380.00Sep 18$7.70$10.30$9.00$13.30 08/06$4.05–$19.45$9.0018
$380.00Oct 16$16.40$20.50$18.45$26.60 08/05$6.80–$28.60$18.4517
$380.00Dec 18$33.30$37.00$35.15$38.00 08/07$14.90–$45.15$35.15116
$380.00Jan 15$38.20$42.00$40.10$62.90 06/26$17.95–$50.75$40.1011
$270.00Aug 21$58.10$61.90$60.00$70.00 08/04$15.85–$74.75$60.0064
$270.00Jan 15$88.00$91.30$89.65$55.90 07/28$44.55–$103.10$88.00170
$270.00Oct 16$70.80$73.80$72.30--$72.30–$72.30—$70.802
$270.00Dec 18$83.80$87.60$85.70--$85.70–$85.70—$83.8011
$390.00Aug 21$0.25$3.80$2.03$2.85 08/07$1.45–$9.10$2.0328
$390.00Sep 18$5.90$10.00$7.95$17.00 07/09$3.13–$16.65$7.951
$390.00Oct 16$13.70$18.00$15.85$23.20 08/05$5.95–$25.60$15.8585
$390.00Dec 18$30.40$34.00$32.20$42.50 08/04$13.50–$42.05$32.2056
$390.00Jan 15$35.40$39.00$37.20$45.70 08/05$16.70–$47.65$37.207
$260.00Aug 21$68.00$71.80$69.90$43.80 07/17$20.25–$84.05$68.0061
$260.00Dec 18$91.00$93.90$92.45$102.00 08/04$44.85–$104.95$92.45109
$260.00Jan 15$94.20$97.60$95.90$106.00 08/04$48.55–$109.55$95.904
$260.00Dec 17$134.50$138.00$136.25$98.50 07/30$83.00–$149.75$134.502
$400.00Aug 21$0.00$2.80$1.40$2.00 08/06$1.17–$7.85$1.40248
$400.00Sep 18$4.00$8.50$6.25$13.55 08/05$2.95–$14.65$6.254
$400.00Oct 16$12.10$15.00$13.55$17.20 08/06$5.25–$22.90$13.5572
$400.00Dec 18$28.40$31.50$29.95$38.90 08/05$12.45–$38.85$29.9514
$400.00Jan 15$32.60$36.50$34.55$44.90 08/04$15.75–$44.40$34.55221
$400.00Jun 17$58.50$62.50$60.50$61.45 08/07$31.00–$71.25$60.502
$250.00Aug 21$78.10$81.70$79.90$47.20 07/20$24.50–$93.55$78.1036
$250.00Sep 18$81.60$84.60$83.10$58.40 08/03$31.50–$97.50$81.6035
$250.00Oct 16$86.50$89.40$87.95$92.30 08/06$37.80–$101.60$87.9566
$250.00Dec 18$98.00$100.50$99.25$76.00 07/31$49.00–$112.35$98.0049
$250.00Jan 15$101.00$104.10$102.55$112.50 08/04$52.55–$115.95$102.551
$250.00Dec 17$139.00$143.00$141.00$152.00 08/05$86.75–$154.25$141.001
$410.00Aug 21$0.00$1.15$0.57$2.62 08/04$0.57–$6.15$0.575
$410.00Sep 18$3.10$7.00$5.05$12.30 08/05$2.55–$12.95$5.055
$410.00Oct 16$11.20$14.00$12.60$18.10 08/05$5.15–$20.25$12.6011
$410.00Dec 18$25.30$29.00$27.15$32.60 08/04$11.30–$36.00$27.1514
$410.00Jan 15$30.90$33.50$32.20$40.00 08/04$14.50–$41.75$32.2026
$240.00Aug 21$88.50$91.70$90.10$77.60 08/06$29.85–$103.20$88.5036
$240.00Oct 16$94.60$97.80$96.20$75.10 07/31$42.65–$110.30$94.6037
$240.00Dec 18$104.80$108.50$106.65$165.91 06/22$53.70–$119.50$106.655
$420.00Aug 21$0.00$3.50$1.75$1.05 08/06$1.23–$5.30$1.0514
$420.00Sep 18$1.95$6.00$3.98$5.53 08/07$2.70–$11.20$3.982
$420.00Oct 16$8.60$12.10$10.35$15.30 08/04$3.85–$18.00$10.3543
$420.00Dec 18$23.00$26.90$24.95$29.80 08/04$10.30–$33.35$24.9533
$420.00Jan 15$27.80$31.50$29.65$29.90 07/14$12.85–$38.90$29.651
$420.00Dec 17$77.00$81.00$79.00$82.00 08/04$44.50–$90.25$79.004
$230.00Aug 21$98.50$101.60$100.05$100.10 08/04$35.70–$112.85$100.05--
$230.00Dec 18$112.10$116.00$114.05$139.30 06/26$58.55–$127.00$114.056
$230.00Jan 15$115.00$118.60$116.80$126.50 08/04$61.90–$130.50$116.801
$430.00Aug 21$0.00$5.00$2.50$1.97 08/04$0.80–$4.47$1.973
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$10.60$12.00$11.30$19.80 08/07$9.45–$81.00$11.3061
$330.00Sep 18$23.50$26.80$25.15$31.90 08/06$22.00–$84.65$25.155
$330.00Oct 16$32.70$36.00$34.35$37.10 08/05$31.20–$88.65$34.3512
$330.00Dec 18$47.40$51.00$49.20$49.40 08/05$46.15–$96.80$49.207
$330.00Jan 15$51.50$55.00$53.25$76.70 08/03$50.55–$99.70$53.253
$320.00Aug 21$5.50$8.80$7.15$14.30 08/07$5.55–$71.50$7.15151
$320.00Sep 18$19.20$22.50$20.85$26.00 08/07$17.85–$76.15$20.8531
$320.00Oct 16$27.50$30.80$29.15$30.30 08/05$26.30–$80.40$29.1520
$320.00Dec 18$42.00$46.00$44.00$43.90 08/04$41.05–$89.15$43.90106
$320.00Jan 15$45.90$50.00$47.95$77.30 07/20$45.25–$91.85$47.952
$340.00Aug 21$16.00$19.60$17.80$25.80 08/07$14.20–$90.45$17.8083
$340.00Sep 18$29.20$32.50$30.85$38.10 08/06$27.45–$93.65$30.8562
$340.00Oct 16$37.90$41.50$39.70$44.20 08/05$36.55–$97.15$39.7070
$340.00Dec 18$53.20$56.50$54.85$54.90 08/05$51.30–$104.70$54.859
$340.00Jan 15$57.10$61.00$59.05$57.40 08/05$55.60–$107.35$57.4072
$310.00Aug 21$2.50$4.70$3.60$11.00 08/06$3.40–$63.50$3.60145
$310.00Sep 18$14.00$17.80$15.90$21.30 08/07$13.40–$68.25$15.9011
$310.00Oct 16$22.50$26.40$24.45$31.00 08/06$22.15–$72.70$24.45173
$310.00Dec 18$37.00$41.00$39.00$39.10 08/04$36.40–$81.85$39.003
$310.00Jan 15$40.50$44.80$42.65$68.20 07/27$40.50–$84.75$42.6515
$350.00Aug 21$23.00$26.00$24.50$27.70 08/05$20.25–$99.80$24.5010
$350.00Sep 18$35.40$39.00$37.20$40.45 08/04$33.20–$102.60$37.2011
$350.00Oct 16$44.30$47.50$45.90$51.80 08/07$42.20–$105.80$45.905
$350.00Dec 18$59.30$62.50$60.90$60.10 08/04$57.45–$112.75$60.1012
$350.00Jan 15$63.20$66.50$64.85$100.00 07/17$61.70–$115.65$64.859
$300.00Aug 21$1.40$2.95$2.17$6.80 08/07$2.17–$55.05$2.1768
$300.00Sep 18$10.50$14.00$12.25$17.70 08/07$10.50–$60.25$12.25230
$300.00Oct 16$18.60$22.50$20.55$24.10 08/05$18.55–$65.20$20.55231
$300.00Dec 18$32.20$36.50$34.35$33.90 08/04$32.20–$74.65$33.90194
$300.00Jan 15$35.60$39.60$37.60$39.00 08/05$35.60–$77.55$37.6043
$360.00Aug 21$31.30$34.80$33.05$36.10 08/04$27.45–$109.45$33.0562
$360.00Sep 18$42.30$45.50$43.90$46.70 08/04$39.55–$111.70$43.903
$360.00Oct 16$50.30$54.00$52.15$117.00 07/29$48.25–$114.45$52.159
$360.00Dec 18$65.60$69.00$67.30$73.10 08/06$63.45–$120.95$67.303
$360.00Jan 15$69.50$73.00$71.25$118.50 07/29$67.55–$123.50$71.254
$290.00Aug 21$0.40$1.45$0.93$6.35 08/07$0.93–$46.95$0.9335
$290.00Sep 18$8.50$11.50$10.00$14.00 08/07$7.70–$52.95$10.0011
$290.00Oct 16$14.90$18.50$16.70$19.60 08/05$15.15–$58.15$16.70125
$290.00Dec 18$27.80$32.00$29.90$49.76 07/21$27.90–$67.70$29.9027
$290.00Jan 15$31.00$35.20$33.10$34.47 08/05$31.40–$70.70$33.107
$290.00Jun 17$50.00$55.00$52.50$69.25 07/31$50.50–$84.25$52.501
$370.00Aug 21$40.40$43.40$41.90$85.57 07/27$35.50–$118.80$41.903
$370.00Oct 16$57.30$61.00$59.15$57.50 08/04$54.90–$123.35$57.503
$370.00Dec 18$72.30$75.50$73.90$78.80 06/29$69.70–$129.50$73.905
$370.00Jan 15$76.10$79.50$77.80$77.70 08/05$74.15–$131.85$77.70995
$280.00Aug 21$0.35$1.95$1.15$3.62 08/07$0.85–$39.60$1.1512
$280.00Sep 18$5.30$9.10$7.20$10.90 08/07$6.00–$46.05$7.207
$280.00Oct 16$11.60$15.70$13.65$16.60 08/05$12.70–$51.50$13.657
$280.00Dec 18$23.80$28.00$25.90$49.85 07/20$24.40–$60.65$25.9033
$280.00Jan 15$27.00$31.30$29.15$50.40 07/27$27.45–$64.10$29.157
$280.00Jun 17$45.50$50.00$47.75$75.75 07/29$45.75–$77.75$47.75--
$380.00Aug 21$49.70$52.50$51.10$57.60 08/04$44.25–$128.50$51.108
$380.00Oct 16$64.60$68.00$66.30$64.00 08/04$61.60–$132.00$64.605
$380.00Dec 18$79.20$82.00$80.60$89.40 07/02$76.50–$138.05$80.601
$380.00Jan 15$83.10$86.20$84.65$90.50 06/29$80.50–$140.35$84.65994
$270.00Aug 21$0.00$1.00$0.50$1.80 08/07$0.50–$33.05$0.50459
$270.00Sep 18$3.30$6.70$5.00$8.50 08/07$4.20–$39.25$5.007
$270.00Oct 16$8.50$13.00$10.75$12.50 08/05$9.95–$45.00$10.7544
$270.00Dec 18$20.10$24.20$22.15$45.90 07/17$21.15–$54.65$22.1564
$270.00Jan 15$23.00$27.20$25.10$27.73 07/01$23.90–$57.30$25.107
$270.00Jun 17$41.00$45.50$43.25$65.27 07/28$41.25–$71.00$43.251
$390.00Aug 21$59.00$62.50$60.75$60.27 08/04$53.40–$138.10$60.271
$390.00Dec 18$86.30$89.50$87.90$85.10 08/04$83.20–$146.95$86.301
$390.00Oct 16$72.30$75.50$73.90--$73.90–$73.90—$72.301
$260.00Aug 21$0.00$5.00$2.50$1.20 08/07$0.95–$26.80$1.2037
$260.00Sep 18$2.30$5.60$3.95$6.50 08/07$3.60–$33.25$3.9552
$260.00Oct 16$6.00$10.60$8.30$23.40 07/14$8.05–$38.95$8.3014
$260.00Dec 18$17.30$21.00$19.15$19.57 08/04$17.80–$48.65$19.15111
$260.00Jan 15$20.20$24.00$22.10$44.80 07/28$20.70–$51.45$22.1013
$260.00Jun 17$36.50$41.00$38.75$59.42 07/29$37.25–$65.25$38.751
$260.00Dec 17$50.50$55.50$53.00$52.27 08/04$51.50–$76.50$52.2729
$400.00Aug 21$68.80$72.00$70.40$92.30 07/22$62.40–$148.00$70.4050
$400.00Sep 18$74.00$77.00$75.50$70.00 06/23$69.35–$149.25$74.001
$400.00Dec 18$93.50$96.50$95.00$88.80 06/23$90.40–$155.60$93.502
$400.00Oct 16$80.10$83.50$81.80--$81.80–$81.80—$80.103
$250.00Aug 21$0.05$2.50$1.27$1.63 08/07$0.50–$21.05$1.27629
$250.00Sep 18$1.35$3.80$2.58$5.15 08/07$2.58–$27.70$2.58314
$250.00Oct 16$4.60$8.80$6.70$20.70 07/15$6.05–$33.30$6.7016
$250.00Dec 18$14.00$18.00$16.00$22.60 07/02$15.00–$42.75$16.0015
$250.00Jan 15$16.70$20.50$18.60$29.11 07/06$17.70–$45.65$18.6032
$250.00Dec 17$46.00$51.00$48.50$48.45 08/04$47.00–$71.00$48.451
$410.00Aug 21$78.70$82.00$80.35$115.70 07/15$71.20–$157.95$80.355
$410.00Oct 16$88.40$91.50$89.95$96.50 08/06$84.45–$160.15$89.9539
$240.00Aug 21$0.00$3.50$1.75$1.00 08/04$0.93–$16.55$1.00127
$240.00Sep 18$0.55$3.00$1.78$3.80 08/05$1.78–$23.35$1.7812
$240.00Dec 18$11.60$15.50$13.55$24.00 07/13$12.85–$37.70$13.55151
$240.00Jan 15$13.50$17.80$15.65$16.85 08/04$15.05–$40.15$15.6522
$240.00Oct 16$3.40$6.50$4.95--$4.95–$4.95—$3.4079
$420.00Sep 18$91.70$94.50$93.10$83.70 06/23$86.65–$168.65$91.702
$420.00Oct 16$97.00$100.00$98.50$86.96 06/18$92.40–$169.45$97.003
$420.00Dec 18$108.80$112.00$110.40$125.65 07/06$105.35–$173.65$110.405
$230.00Aug 21$0.00$1.25$0.63$0.43 08/06$0.13–$12.70$0.43530
$230.00Sep 18$0.05$2.20$1.13$16.53 07/29$1.13–$18.55$1.1316
$230.00Oct 16$1.70$5.10$3.40$18.33 07/08$3.40–$23.55$3.4028
$230.00Dec 18$9.10$13.00$11.05$21.50 07/13$10.40–$32.70$11.05162
$230.00Jan 15$10.90$15.10$13.00$14.85 08/04$12.60–$35.35$13.0055
$430.00Oct 16$105.40$108.50$106.95$103.90 06/29$101.10–$179.40$105.403
$430.00Dec 18$116.30$120.00$118.15$115.10 08/05$112.60–$183.00$116.301
$430.00Jan 15$120.40$123.50$121.95$124.80 08/04$116.60–$184.80$121.951
$220.00Aug 21$0.00$2.60$1.30$2.88 08/03$1.13–$9.15$1.3026

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 173
Total Puts 132
Put/Call Ratio 0.76
Net Difference 41

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,255
Total Puts 3,490
Average Put/Call Ratio 2.31
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