Tour v509
AEIS
ADVANCED ENERGY INDS
$330.26 +0.22%
$325.46 (-1.45%)🌙
as of 08/14 06:07 PM
(8/13 18:09) ◀
|
Friday, August 14, 2026 (6:07pm)
January 2026
|
▶ (8/17 18:07)
◀ 8/14 18:07 ▶

Option Volume

Detail
ℹ
Current (08/14) 485
Calls: 397 (82%)
Puts: 88 (18%)
Prior (08/13) 305
Calls: 173 (57%)
Puts: 132 (43%)
Current vs Prior +59.02%
Calls: +129.48% (Calls)
Puts: -33.33% (Puts)
Prior 7-Day Total 4,010
Calls: 1,362 (34%)
Puts: 2,648 (66%)
Prior 7-Day Average 572
Calls: 194 (34%)
Puts: 378 (66%)
Current vs Prior 7-Day Avg -15.34%
Calls: +104.04%
Puts: -76.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $451.8K
Calls: $354.1K (78%)
Puts: $97.7K (22%)
Prior (08/13) $909.7K
Calls: $650.1K (71%)
Puts: $259.5K (29%)
Current vs Prior -50.33%
Calls: -45.54%
Puts: -62.34%
Prior 7-Day Total $9.28M
Calls: $5.31M (57%)
Puts: $3.97M (43%)
Prior 7-Day Average $1.33M
Calls: $758.8K (57%)
Puts: $567.4K (43%)
Current vs Prior 7-Day Avg -65.93%
Calls: -53.34%
Puts: -82.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.22
Prior (08/13) 0.76
Current vs Prior -70.95%
Prior 7-Day Average 2.29
Current vs Prior 7-Day Avg -90.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 15,702
Calls: 6,904 (44%)
Puts: 8,798 (56%)
Prior (08/13) 15,492
Calls: 6,766 (44%)
Puts: 8,726 (56%)
Current vs Prior +1.36%
Prior 7-Day Total 39,198
Calls: 16,794 (43%)
Puts: 22,404 (57%)
Prior 7-Day Average 5,599
Calls: 2,399 (43%)
Puts: 3,200 (57%)
Current vs Prior 7-Day Avg +180.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.90% | 16.70%7.90% | 16.70%
Prior 8.71% | 17.07%8.71% | 17.07%
Current vs Prior -9.26% | -2.17%-9.26% | -2.17%
Prior 7-Day Avg 11.25% | 18.89%11.25% | 18.89%
Current vs 7-Day Avg -29.74% | -11.58%-29.74% | -11.58%
Prior 7-Day Eod 8.71% | 17.07%8.71% | 17.07%
Current vs 7-Day Eod -9.26% | -2.17%-9.26% | -2.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Prior 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 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 78% of dollar volume in calls ($354.1K) vs puts ($97.7K). Light premium activity with dollar volume down 50% vs prior. Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (397 calls vs 88 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 8.1%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2159.0062.50$60.755.8%--0.9364
$280.00Aug 2149.0052.70$50.857.3%--0.9310
$290.00Sep 1847.9051.80$49.857.8%--0.7818
$290.00Aug 2139.5043.20$41.358.9%--0.91171
$310.00Aug 2123.3025.70$24.509.8%60.80176
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1814.3015.60$14.958.7%300.339

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. 15 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2149.0052.70$50.857.3%--0.9310
$270.00Aug 2159.0062.50$60.755.8%--0.9364
$290.00Aug 2139.5043.20$41.358.9%--0.91171
$300.00Aug 2130.4034.00$32.2011.2%--0.8819
$310.00Aug 2123.3025.70$24.509.8%60.80176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2129.8033.50$31.6511.7%--0.8362
$350.00Aug 2121.3024.40$22.8513.6%--0.7510
$340.00Aug 2114.0017.50$15.7522.2%--0.6386
$350.00Sep 1833.9037.50$35.7010.1%--0.5811
$340.00Sep 1827.9031.50$29.7012.1%--0.5262

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 399, top 206)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.051.55$0.80187.5%2060.0760
$320.00Aug 2114.6018.60$16.6024.1%760.67124
$340.00Aug 214.608.10$6.3555.1%660.37114
$360.00Aug 210.654.50$2.58149.2%110.1739
$310.00Aug 2123.3025.70$24.509.8%60.80176
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1814.3015.60$14.958.7%300.339
$280.00Aug 210.001.80$0.90200.0%10.0612

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 2.8%, max 2.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1863.8%62.1%2.8%1175
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 0.57, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$320.00Sep 18$19.15$10.85$19.1578%0.57$309.15
$330.00$340.00Sep 18$4.30$5.70$4.3054%1.33$334.30
$350.00$360.00Sep 18$3.10$6.90$3.1042%2.23$353.10
$350.00$360.00Aug 21$1.17$8.83$1.1725%7.55$351.17
$360.00$370.00Sep 18$2.70$7.30$2.7036%2.70$362.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Aug 21$0.50$9.50$0.5012%19.00$299.50
$290.00$280.00Aug 21$0.35$9.65$0.358%27.57$289.65
$310.00$300.00Aug 21$1.25$8.75$1.2520%7.00$308.75
$340.00$330.00Aug 21$5.70$4.30$5.7063%0.75$334.30
$330.00$320.00Aug 21$4.25$5.75$4.2548%1.35$325.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.22, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$370.00Aug 21$1.78$1.78$8.2283%0.22$361.78
$340.00$350.00Aug 21$2.60$2.60$7.4063%0.35$342.60
$370.00$380.00Sep 18$2.40$2.40$7.6069%0.32$372.40
$340.00$350.00Sep 18$3.90$3.90$6.1052%0.64$343.90
$360.00$370.00Sep 18$2.70$2.70$7.3064%0.37$362.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$3.20$3.20$6.8073%0.47$296.80
$320.00$310.00Sep 18$4.10$4.10$5.9060%0.69$315.90
$320.00$310.00Aug 21$2.80$2.80$7.2067%0.39$317.20
$310.00$300.00Sep 18$3.30$3.30$6.7067%0.49$306.70
$330.00$320.00Aug 21$4.25$4.25$5.7552%0.74$325.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $14.24, cheapest $13.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$14.1056.3%59.6%
$330.00Aug 21Sep 18$15.1055.7%59.3%
$340.00Aug 21Sep 18$14.8057.5%62.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$13.2556.3%59.6%
$340.00Aug 21Sep 18$13.9557.5%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.18% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$10.35$10.05$20.40$309.60$350.406.18%
$340.00Aug 21$6.35$15.75$22.10$317.90$362.106.69%
$320.00Aug 21$16.60$5.80$22.40$297.60$342.406.78%
$350.00Aug 21$3.75$22.85$26.60$323.40$376.608.05%
$310.00Aug 21$24.50$3.00$27.50$282.50$337.508.33%
$300.00Aug 21$32.20$1.75$33.95$266.05$333.9510.28%
$360.00Aug 21$2.58$31.65$34.23$325.77$394.2310.36%
$320.00Sep 18$30.70$19.05$49.75$270.25$369.7515.06%
$340.00Sep 18$21.15$29.70$50.85$289.15$390.8515.40%
$350.00Sep 18$17.25$35.70$52.95$297.05$402.9516.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.73% of stock, avg 5.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$290.00Aug 21$1.15$1.25$2.40$287.60$382.40
$390.00$290.00Aug 21$1.15$1.25$2.40$287.60$392.40
$380.00$300.00Aug 21$1.15$1.75$2.90$297.10$382.90
$390.00$300.00Aug 21$1.15$1.75$2.90$297.10$392.90
$360.00$290.00Aug 21$2.58$1.25$3.83$286.17$363.83
$360.00$300.00Aug 21$2.58$1.75$4.33$295.67$364.33
$380.00$310.00Aug 21$1.15$3.00$4.15$305.85$384.15
$390.00$310.00Aug 21$1.15$3.00$4.15$305.85$394.15
$360.00$310.00Aug 21$2.58$3.00$5.58$304.42$365.58
$350.00$290.00Aug 21$3.75$1.25$5.00$285.00$355.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.27, avg credit $3.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300370/380Sep 18$5.60$4.4042%1.27$294.40$375.60
280/290360/370Aug 21$2.13$7.8774%0.27$287.87$362.13
310/320360/370Aug 21$4.58$5.4250%0.85$315.42$364.58
290/300360/370Aug 21$2.28$7.7271%0.30$297.72$362.28
300/310360/370Aug 21$3.03$6.9763%0.43$306.97$363.03
300/310370/380Sep 18$5.70$4.3036%1.33$304.30$375.70
280/290350/360Aug 21$1.52$8.4867%0.18$288.48$351.52
310/320350/360Aug 21$3.97$6.0342%0.66$316.03$353.97
290/300350/360Aug 21$1.67$8.3363%0.20$298.33$351.67
300/310350/360Aug 21$2.42$7.5855%0.32$307.58$352.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Sep 18$0.40$9.6012%24.00
$360.00$370.00$380.00Sep 18$0.30$9.7010%32.33
$350.00$360.00$370.00Sep 18$0.40$9.6011%24.00
$330.00$340.00$350.00Aug 21$1.40$8.6027%6.14
$310.00$320.00$330.00Aug 21$1.65$8.3528%5.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$0.10$9.9012%99.00
$320.00$330.00$340.00Aug 21$1.45$8.5530%5.90
$280.00$290.00$300.00Aug 21$0.15$9.856%65.67
$310.00$320.00$330.00Aug 21$1.45$8.5528%5.90
$330.00$340.00$350.00Aug 21$1.40$8.6027%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-11.55, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$320.001:2Sep 18-$11.55$18.45
$320.00$330.001:2Aug 21-$4.10$5.90
$330.00$340.001:2Aug 21-$2.35$7.65
$340.00$350.001:2Aug 21-$1.15$8.85
$350.00$360.001:2Aug 21-$1.41$8.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 21-$1.55$8.45
$320.00$310.001:2Aug 21-$0.20$9.80
$340.00$330.001:2Aug 21-$4.35$5.65
$310.00$300.001:2Aug 21-$0.50$9.50
$340.00$320.001:2Sep 18-$8.40$11.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.84%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$19.300.483.0%5.84%8.79%--46
$350.00Sep 18$15.500.426.0%4.69%10.67%--22
$360.00Sep 18$12.600.369.0%3.82%12.82%--36
$370.00Sep 18$9.900.3112.0%3.00%15.03%17
$380.00Sep 18$7.600.2615.1%2.30%17.36%--18
$340.00Aug 21$4.600.373.0%1.39%4.34%66114
$350.00Aug 21$1.500.256.0%0.45%6.43%1205
$360.00Aug 21$0.650.179.0%0.20%9.20%1139
$390.00Aug 21$0.250.0718.1%0.08%18.16%--28

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, 188 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 $240.00 12-18 call last traded $165.91 on 06/22 (now $105.20/$108.00) — try a limit near $106.60. Also watch the $260.00 01-15 call last traded $106.00 on 08/04 (now $94.40/$97.10) — try a limit near $95.75; 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 $119.70/$122.00) — try a limit near $120.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$8.60$12.10$10.35$16.40 08/07$4.18–$27.90$10.3528
$330.00Sep 18$23.40$27.50$25.45$28.40 08/07$8.30–$39.80$25.4531
$330.00Oct 16$33.50$37.00$35.25$38.86 08/07$13.70–$49.15$35.2562
$330.00Dec 18$51.00$54.50$52.75$52.84 07/15$23.40–$65.55$52.7522
$330.00Jan 15$55.60$59.50$57.55$70.60 08/04$27.45–$70.40$57.555
$340.00Aug 21$4.60$8.10$6.35$12.80 08/07$3.30–$22.70$6.35114
$340.00Sep 18$19.30$23.00$21.15$26.10 08/06$7.15–$34.70$21.1546
$340.00Oct 16$29.00$32.50$30.75$42.00 08/05$11.90–$44.55$30.7535
$340.00Dec 18$46.60$50.00$48.30$60.20 08/04$21.50–$60.60$48.3014
$340.00Jan 15$51.40$55.50$53.45$41.20 07/20$24.95–$66.00$51.404
$340.00Jun 17$77.50$81.50$79.50$92.10 08/04$43.00–$92.25$79.501
$320.00Aug 21$14.60$18.60$16.60$21.99 08/07$5.20–$34.25$16.60124
$320.00Sep 18$28.90$32.50$30.70$32.88 08/07$9.95–$45.65$30.7011
$320.00Oct 16$38.60$42.00$40.30$44.80 08/06$15.45–$54.45$40.3093
$320.00Dec 18$55.60$59.50$57.55$65.40 08/05$25.80–$70.15$57.55180
$320.00Jan 15$60.10$64.00$62.05$62.70 07/02$29.65–$75.25$62.053
$350.00Aug 21$1.50$6.00$3.75$9.00 08/07$2.53–$19.75$3.75205
$350.00Sep 18$15.50$19.00$17.25$20.25 08/07$6.40–$30.50$17.2522
$350.00Oct 16$25.60$29.00$27.30$30.00 08/07$10.20–$39.90$27.3083
$350.00Dec 18$42.70$46.00$44.35$47.10 08/07$19.50–$56.40$44.3523
$350.00Jan 15$47.60$51.50$49.55$38.50 08/03$23.20–$61.95$47.603
$310.00Aug 21$23.30$25.70$24.50$27.60 08/06$6.50–$41.30$24.50176
$310.00Sep 18$34.30$38.50$36.40$40.08 08/06$12.35–$51.75$36.407
$310.00Oct 16$43.80$47.50$45.65$52.00 08/07$17.50–$60.05$45.658
$310.00Dec 18$60.50$64.00$62.25$67.80 08/07$28.30–$75.55$62.258
$310.00Jan 15$64.80$68.60$66.70$71.80 08/04$32.00–$80.20$66.7012
$360.00Aug 21$0.65$4.50$2.58$11.70 08/05$2.58–$16.60$2.5839
$360.00Sep 18$12.60$15.70$14.15$17.15 08/07$5.45–$26.35$14.1536
$360.00Oct 16$22.00$25.50$23.75$32.70 08/05$9.25–$35.65$23.7533
$360.00Dec 18$39.10$42.50$40.80$26.63 07/28$17.90–$52.60$39.107
$360.00Jan 15$44.00$47.50$45.75$55.30 08/05$21.60–$58.15$45.754
$300.00Aug 21$30.40$34.00$32.20$30.99 08/07$8.30–$48.85$30.9919
$300.00Sep 18$40.70$44.50$42.60$45.93 08/06$14.15–$58.05$42.608
$300.00Oct 16$50.10$53.50$51.80$63.80 08/04$19.90–$66.10$51.8019
$300.00Dec 18$65.80$69.50$67.65$51.46 08/03$31.00–$80.70$65.80104
$300.00Jan 15$69.90$74.00$71.95$79.00 08/04$35.05–$85.25$71.953
$370.00Aug 21$0.05$1.55$0.80$5.62 08/06$0.80–$14.00$0.8060
$370.00Sep 18$9.90$13.00$11.45$20.68 08/05$4.45–$22.75$11.457
$370.00Oct 16$18.80$22.00$20.40$29.20 08/05$8.10–$32.10$20.4017
$370.00Dec 18$36.10$39.00$37.55$41.00 08/06$16.30–$48.70$37.559
$370.00Jan 15$41.50$44.50$43.00$32.53 07/27$19.80–$54.25$41.507
$290.00Aug 21$39.50$43.20$41.35$41.60 08/07$10.40–$56.75$41.35171
$290.00Sep 18$47.90$51.80$49.85$51.40 08/06$17.00–$65.45$49.8518
$290.00Oct 16$56.00$60.00$58.00$54.00 07/14$22.90–$72.60$56.004
$290.00Jan 15$75.40$79.50$77.45$48.15 07/30$38.20–$90.75$75.407
$290.00Dec 18$71.40$75.40$73.40--$73.40–$73.65$71.40159
$290.00Dec 17$120.00$124.50$122.25--$122.25–$122.25$120.001
$380.00Aug 21$0.00$2.30$1.15$7.50 08/05$1.15–$11.15$1.1536
$380.00Sep 18$7.60$10.50$9.05$13.30 08/06$4.05–$19.45$9.0518
$380.00Oct 16$16.00$19.50$17.75$26.60 08/05$6.80–$28.60$17.7517
$380.00Dec 18$32.50$36.00$34.25$38.00 08/07$14.90–$45.15$34.25173
$380.00Jan 15$37.40$41.00$39.20$62.90 06/26$17.95–$50.75$39.2011
$280.00Aug 21$49.00$52.70$50.85$49.70 08/07$13.10–$65.95$49.7010
$280.00Sep 18$55.60$59.50$57.55$59.50 08/06$20.00–$72.90$57.551
$280.00Oct 16$63.20$67.00$65.10$79.70 08/04$25.85–$79.40$65.1017
$280.00Dec 18$77.10$81.00$79.05$57.40 07/17$37.30–$92.45$77.1023
$280.00Jan 15$81.40$85.40$83.40$97.20 08/04$41.05–$96.65$83.4063
$390.00Aug 21$0.25$2.05$1.15$2.85 08/07$1.15–$9.10$1.1528
$390.00Sep 18$4.90$8.90$6.90$17.00 07/09$3.13–$16.65$6.901
$390.00Oct 16$13.30$17.00$15.15$23.20 08/05$5.95–$25.60$15.1585
$390.00Dec 18$30.20$33.00$31.60$42.50 08/04$13.50–$42.05$31.6056
$390.00Jan 15$34.70$38.00$36.35$45.70 08/05$16.70–$47.65$36.357
$270.00Aug 21$59.00$62.50$60.75$70.00 08/04$15.85–$74.75$60.7564
$270.00Jan 15$87.90$91.20$89.55$55.90 07/28$44.55–$103.10$87.90170
$270.00Oct 16$70.70$74.00$72.35--$72.30–$72.35$70.702
$270.00Dec 18$83.60$87.50$85.55--$85.55–$85.70$83.6011
$400.00Aug 21$0.00$3.60$1.80$2.00 08/06$1.17–$7.85$1.80248
$400.00Sep 18$3.50$7.30$5.40$13.55 08/05$2.95–$14.65$5.404
$400.00Oct 16$11.20$15.00$13.10$17.20 08/06$5.25–$22.90$13.1072
$400.00Dec 18$27.00$30.50$28.75$38.90 08/05$12.45–$38.85$28.7514
$400.00Jan 15$31.90$35.50$33.70$44.90 08/04$15.75–$44.40$33.70221
$400.00Jun 17$57.50$62.00$59.75$61.45 08/07$31.00–$71.25$59.752
$260.00Aug 21$68.60$72.40$70.50$43.80 07/17$20.25–$84.05$68.6061
$260.00Dec 18$90.30$94.00$92.15$102.00 08/04$44.85–$104.95$92.15109
$260.00Jan 15$94.40$97.10$95.75$106.00 08/04$48.55–$109.55$95.754
$260.00Dec 17$134.00$138.50$136.25$98.50 07/30$83.00–$149.75$134.002
$410.00Aug 21$0.00$2.75$1.38$2.62 08/04$0.57–$6.15$1.385
$410.00Sep 18$2.30$6.50$4.40$12.30 08/05$2.55–$12.95$4.405
$410.00Oct 16$9.90$13.00$11.45$18.10 08/05$5.15–$20.25$11.4511
$410.00Dec 18$24.50$28.00$26.25$32.60 08/04$11.30–$36.00$26.2514
$410.00Jan 15$30.10$33.00$31.55$40.00 08/04$14.50–$41.75$31.5526
$250.00Aug 21$78.60$82.30$80.45$47.20 07/20$24.50–$93.55$78.6036
$250.00Sep 18$81.50$85.30$83.40$58.40 08/03$31.50–$97.50$81.5035
$250.00Oct 16$86.40$90.00$88.20$92.30 08/06$37.80–$101.60$88.2066
$250.00Dec 18$97.90$101.00$99.45$76.00 07/31$49.00–$112.35$97.9049
$250.00Jan 15$101.10$104.20$102.65$112.50 08/04$52.55–$115.95$102.651
$250.00Dec 17$139.00$143.00$141.00$152.00 08/05$86.75–$154.25$141.001
$420.00Aug 21$0.00$3.90$1.95$1.05 08/06$1.23–$5.30$1.0514
$420.00Sep 18$1.70$5.30$3.50$5.53 08/07$2.70–$11.20$3.5012
$420.00Oct 16$7.80$11.50$9.65$15.30 08/04$3.85–$18.00$9.6543
$420.00Dec 18$22.30$26.00$24.15$29.80 08/04$10.30–$33.35$24.1533
$420.00Jan 15$27.90$30.50$29.20$29.90 07/14$12.85–$38.90$29.201
$420.00Dec 17$76.00$80.50$78.25$82.00 08/04$44.50–$90.25$78.254
$240.00Aug 21$88.50$92.30$90.40$77.60 08/06$29.85–$103.20$88.5036
$240.00Oct 16$94.90$98.50$96.70$75.10 07/31$42.65–$110.30$94.9037
$240.00Dec 18$105.20$108.00$106.60$165.91 06/22$53.70–$119.50$106.605
$430.00Aug 21$0.00$4.10$2.05$1.97 08/04$0.80–$4.47$1.973
$430.00Sep 18$1.20$5.00$3.10--$3.10–$3.10—$1.204
$430.00Oct 16$6.40$10.00$8.20--$8.20–$8.20—$6.4013
$430.00Dec 18$20.30$24.00$22.15--$22.15–$22.15—$20.301
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$8.10$12.00$10.05$19.80 08/07$9.45–$81.00$10.0561
$330.00Sep 18$21.90$26.00$23.95$31.90 08/06$22.00–$84.65$23.955
$330.00Oct 16$31.00$35.00$33.00$37.10 08/05$31.20–$88.65$33.0012
$330.00Dec 18$46.80$50.00$48.40$49.40 08/05$46.15–$96.80$48.407
$330.00Jan 15$50.00$54.00$52.00$76.70 08/03$50.55–$99.70$52.003
$340.00Aug 21$14.00$17.50$15.75$25.80 08/07$14.20–$90.45$15.7586
$340.00Sep 18$27.90$31.50$29.70$38.10 08/06$27.45–$93.65$29.7062
$340.00Oct 16$37.00$40.50$38.75$44.20 08/05$36.55–$97.15$38.7570
$340.00Dec 18$52.00$55.50$53.75$54.90 08/05$51.30–$104.70$53.759
$340.00Jan 15$56.30$59.50$57.90$57.40 08/05$55.60–$107.35$57.4072
$320.00Aug 21$4.10$7.50$5.80$14.30 08/07$5.55–$71.50$5.80151
$320.00Sep 18$17.10$21.00$19.05$26.00 08/07$17.85–$76.15$19.0531
$320.00Oct 16$26.10$30.00$28.05$30.30 08/05$26.30–$80.40$28.0520
$320.00Dec 18$41.40$44.50$42.95$43.90 08/04$41.05–$89.15$42.95106
$320.00Jan 15$45.00$48.50$46.75$77.30 07/20$45.25–$91.85$46.752
$320.00Jun 17$65.00$69.50$67.25--$67.25–$67.25—$65.0011
$350.00Aug 21$21.30$24.40$22.85$27.70 08/05$20.25–$99.80$22.8510
$350.00Sep 18$33.90$37.50$35.70$40.45 08/04$33.20–$102.60$35.7011
$350.00Oct 16$42.60$46.50$44.55$51.80 08/07$42.20–$105.80$44.555
$350.00Dec 18$58.00$61.50$59.75$60.10 08/04$57.45–$112.75$59.7512
$350.00Jan 15$61.80$65.50$63.65$100.00 07/17$61.70–$115.65$63.659
$310.00Aug 21$1.00$5.00$3.00$11.00 08/06$3.00–$63.50$3.00145
$310.00Sep 18$14.30$15.60$14.95$21.30 08/07$13.40–$68.25$14.959
$310.00Oct 16$21.40$25.50$23.45$31.00 08/06$22.15–$72.70$23.45173
$310.00Dec 18$35.90$39.50$37.70$39.10 08/04$36.40–$81.85$37.703
$310.00Jan 15$39.50$43.50$41.50$68.20 07/27$40.50–$84.75$41.5015
$360.00Aug 21$29.80$33.50$31.65$36.10 08/04$27.45–$109.45$31.6562
$360.00Sep 18$40.40$44.50$42.45$46.70 08/04$39.55–$111.70$42.453
$360.00Oct 16$49.60$52.50$51.05$117.00 07/29$48.25–$114.45$51.059
$360.00Dec 18$64.30$68.00$66.15$73.10 08/06$63.45–$120.95$66.153
$360.00Jan 15$68.80$72.00$70.40$118.50 07/29$67.55–$123.50$70.404
$300.00Aug 21$1.00$2.50$1.75$6.80 08/07$1.75–$55.05$1.7567
$300.00Sep 18$9.80$13.50$11.65$17.70 08/07$10.50–$60.25$11.65230
$300.00Oct 16$17.70$20.90$19.30$24.10 08/05$18.55–$65.20$19.30231
$300.00Dec 18$31.50$35.00$33.25$33.90 08/04$32.20–$74.65$33.25194
$300.00Jan 15$34.60$39.00$36.80$39.00 08/05$35.60–$77.55$36.8043
$370.00Aug 21$39.10$42.50$40.80$85.57 07/27$35.50–$118.80$40.803
$370.00Oct 16$56.00$59.50$57.75$57.50 08/04$54.90–$123.35$57.503
$370.00Dec 18$70.80$74.00$72.40$78.80 06/29$69.70–$129.50$72.405
$370.00Jan 15$74.70$78.50$76.60$77.70 08/05$74.15–$131.85$76.60995
$290.00Aug 21$0.05$2.45$1.25$6.35 08/07$0.93–$46.95$1.2535
$290.00Sep 18$6.90$10.00$8.45$14.00 08/07$7.70–$52.95$8.4511
$290.00Oct 16$14.50$18.00$16.25$19.60 08/05$15.15–$58.15$16.25125
$290.00Dec 18$26.90$31.00$28.95$49.76 07/21$27.90–$67.70$28.9527
$290.00Jan 15$30.80$34.50$32.65$34.47 08/05$31.40–$70.70$32.657
$290.00Jun 17$49.00$54.00$51.50$69.25 07/31$50.50–$84.25$51.501
$380.00Aug 21$48.60$52.00$50.30$57.60 08/04$44.25–$128.50$50.308
$380.00Oct 16$63.30$66.50$64.90$64.00 08/04$61.60–$132.00$64.005
$380.00Dec 18$77.70$81.00$79.35$89.40 07/02$76.50–$138.05$79.351
$380.00Jan 15$81.50$85.00$83.25$90.50 06/29$80.50–$140.35$83.25994
$280.00Aug 21$0.00$1.80$0.90$3.62 08/07$0.85–$39.60$0.9012
$280.00Sep 18$4.60$7.60$6.10$10.90 08/07$6.00–$46.05$6.107
$280.00Oct 16$12.40$15.00$13.70$16.60 08/05$12.70–$51.50$13.707
$280.00Dec 18$23.40$27.00$25.20$49.85 07/20$24.40–$60.65$25.2033
$280.00Jan 15$26.00$30.50$28.25$50.40 07/27$27.45–$64.10$28.257
$280.00Jun 17$44.50$49.00$46.75$75.75 07/29$45.75–$77.75$46.75--
$390.00Aug 21$58.10$62.00$60.05$60.27 08/04$53.40–$138.10$60.051
$390.00Dec 18$84.80$88.00$86.40$85.10 08/04$83.20–$146.95$85.101
$390.00Oct 16$70.80$74.50$72.65--$72.65–$73.90$70.801
$270.00Aug 21$0.00$2.30$1.15$1.80 08/07$0.50–$33.05$1.15459
$270.00Sep 18$3.00$6.20$4.60$8.50 08/07$4.20–$39.25$4.607
$270.00Oct 16$8.00$12.00$10.00$12.50 08/05$9.95–$45.00$10.0044
$270.00Dec 18$19.40$23.50$21.45$45.90 07/17$21.15–$54.65$21.4564
$270.00Jan 15$22.80$26.30$24.55$27.73 07/01$23.90–$57.30$24.557
$270.00Jun 17$40.00$44.50$42.25$65.27 07/28$41.25–$71.00$42.251
$400.00Aug 21$68.00$71.90$69.95$92.30 07/22$62.40–$148.00$69.9550
$400.00Sep 18$72.40$76.00$74.20$70.00 06/23$69.35–$149.25$72.401
$400.00Dec 18$92.10$95.50$93.80$88.80 06/23$90.40–$155.60$92.102
$400.00Oct 16$78.60$82.50$80.55--$80.55–$81.80$78.603
$260.00Aug 21$0.00$0.50$0.25$1.20 08/07$0.25–$26.80$0.2537
$260.00Sep 18$1.55$4.70$3.13$6.50 08/07$3.13–$33.25$3.1352
$260.00Oct 16$6.60$9.70$8.15$23.40 07/14$8.05–$38.95$8.1514
$260.00Dec 18$16.60$20.00$18.30$19.57 08/04$17.80–$48.65$18.30111
$260.00Jan 15$19.20$22.90$21.05$44.80 07/28$20.70–$51.45$21.0513
$260.00Jun 17$35.50$40.50$38.00$59.42 07/29$37.25–$65.25$38.001
$260.00Dec 17$50.00$54.50$52.25$52.27 08/04$51.50–$76.50$52.2529
$410.00Aug 21$77.90$81.80$79.85$115.70 07/15$71.20–$157.95$79.855
$410.00Oct 16$87.10$90.50$88.80$96.50 08/06$84.45–$160.15$88.8039
$250.00Aug 21$0.00$3.50$1.75$1.63 08/07$0.50–$21.05$1.63629
$250.00Sep 18$1.15$3.20$2.17$5.15 08/07$2.17–$27.70$2.17313
$250.00Oct 16$4.70$7.80$6.25$20.70 07/15$6.05–$33.30$6.2516
$250.00Dec 18$13.90$17.50$15.70$22.60 07/02$15.00–$42.75$15.7063
$250.00Jan 15$16.30$19.50$17.90$29.11 07/06$17.70–$45.65$17.9032
$250.00Dec 17$45.50$50.00$47.75$48.45 08/04$47.00–$71.00$47.751
$250.00Jun 17$31.50$36.50$34.00--$34.00–$34.00—$31.5011
$420.00Sep 18$90.50$94.00$92.25$83.70 06/23$86.65–$168.65$90.502
$420.00Oct 16$95.50$99.00$97.25$86.96 06/18$92.40–$169.45$95.503
$420.00Dec 18$107.30$111.00$109.15$125.65 07/06$105.35–$173.65$109.155
$240.00Aug 21$0.00$2.60$1.30$1.00 08/04$0.93–$16.55$1.00127
$240.00Sep 18$0.20$2.70$1.45$3.80 08/05$1.45–$23.35$1.4512
$240.00Dec 18$10.70$14.60$12.65$24.00 07/13$12.65–$37.70$12.65151
$240.00Jan 15$13.60$16.90$15.25$16.85 08/04$15.05–$40.15$15.2522
$240.00Oct 16$3.80$5.70$4.75--$4.75–$4.95$3.8082
$430.00Oct 16$103.90$107.50$105.70$103.90 06/29$101.10–$179.40$103.903
$430.00Dec 18$115.30$119.00$117.15$115.10 08/05$112.60–$183.00$115.301
$430.00Jan 15$119.70$122.00$120.85$124.80 08/04$116.60–$184.80$120.851
$230.00Aug 21$0.00$1.20$0.60$0.43 08/06$0.13–$12.70$0.43529
$230.00Sep 18$0.30$2.20$1.25$16.53 07/29$1.13–$18.55$1.2513
$230.00Oct 16$2.30$4.90$3.60$18.33 07/08$3.40–$23.55$3.6028
$230.00Dec 18$8.80$12.50$10.65$21.50 07/13$10.40–$32.70$10.65162

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 397
Total Puts 88
Put/Call Ratio 0.22
Net Difference 309

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,362
Total Puts 2,648
Average Put/Call Ratio 2.29
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