Tour v509
AEIS
ADVANCED ENERGY INDS
$348.63 +5.56%
$350.00 (+0.39%)🌙
as of 08/17 06:07 PM
(8/14 18:07) ◀
|
Monday, August 17, 2026 (6:07pm)
January 2026
|
▶ (8/18 18:08)
◀ 8/17 18:07 ▶

Option Volume

Detail
ℹ
Current (08/17) 401
Calls: 283 (71%)
Puts: 118 (29%)
Prior (08/14) 485
Calls: 397 (82%)
Puts: 88 (18%)
Current vs Prior -17.32%
Calls: -28.72% (Calls)
Puts: +34.09% (Puts)
Prior 7-Day Total 3,129
Calls: 1,149 (37%)
Puts: 1,980 (63%)
Prior 7-Day Average 447
Calls: 164 (37%)
Puts: 282 (63%)
Current vs Prior 7-Day Avg -10.29%
Calls: +72.41%
Puts: -58.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $946.7K
Calls: $786.0K (83%)
Puts: $160.8K (17%)
Prior (08/14) $451.8K
Calls: $354.1K (78%)
Puts: $97.7K (22%)
Current vs Prior +109.54%
Calls: +121.97%
Puts: +64.50%
Prior 7-Day Total $6.54M
Calls: $4.36M (67%)
Puts: $2.19M (33%)
Prior 7-Day Average $934.6K
Calls: $622.3K (67%)
Puts: $312.3K (33%)
Current vs Prior 7-Day Avg +1.30%
Calls: +26.30%
Puts: -48.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.42
Prior (08/14) 0.22
Current vs Prior +88.11%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg -80.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 15,876
Calls: 7,043 (44%)
Puts: 8,833 (56%)
Prior (08/14) 15,702
Calls: 6,904 (44%)
Puts: 8,798 (56%)
Current vs Prior +1.11%
Prior 7-Day Total 52,598
Calls: 22,552 (43%)
Puts: 30,046 (57%)
Prior 7-Day Average 7,514
Calls: 3,221 (43%)
Puts: 4,292 (57%)
Current vs Prior 7-Day Avg +111.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.11% | 15.78%7.11% | 15.78%
Prior 7.90% | 16.70%7.90% | 16.70%
Current vs Prior -9.99% | -5.53%-9.99% | -5.53%
Prior 7-Day Avg 10.44% | 18.33%10.44% | 18.33%
Current vs 7-Day Avg -31.86% | -13.93%-31.86% | -13.93%
Prior 7-Day Eod 7.90% | 16.70%7.90% | 16.70%
Current vs 7-Day Eod -9.99% | -5.53%-9.99% | -5.53%
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 83% of dollar volume in calls ($786.0K) vs puts ($160.8K). Massive premium surge with dollar volume up 110% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (283 calls vs 118 puts). P/C ratio rising 88% - increased hedging/bearish positioning.

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 BULLISH
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 10 of results (avg 7.4%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2157.4060.60$59.005.4%--0.91171
$280.00Aug 2167.2071.10$69.155.6%--0.9210
$290.00Sep 1862.6066.50$64.556.0%--0.8518
$300.00Aug 2147.4050.80$49.106.9%--0.9019
$310.00Aug 2138.6041.40$40.007.0%10.90175
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2150.2053.50$51.856.4%--0.8950
$370.00Aug 2123.2025.40$24.309.1%10.783
$360.00Sep 1829.4032.30$30.859.4%10.543

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. 17 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2167.2071.10$69.155.6%--0.9210
$290.00Aug 2157.4060.60$59.005.4%--0.91171
$310.00Aug 2138.6041.40$40.007.0%10.90175
$300.00Aug 2147.4050.80$49.106.9%--0.9019
$320.00Aug 2129.2032.30$30.7510.1%10.8697
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2150.2053.50$51.856.4%--0.8950
$370.00Aug 2123.2025.40$24.309.1%10.783
$360.00Aug 2115.6017.70$16.6512.6%--0.6662
$360.00Sep 1829.4032.30$30.859.4%10.543
$350.00Aug 218.5011.80$10.1532.5%20.5110

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 39, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 211.704.40$3.0588.5%30.22237
$360.00Sep 1818.7022.40$20.5518.0%30.4636
$340.00Aug 2112.7016.60$14.6526.6%20.66110
$360.00Aug 213.807.30$5.5563.1%20.3439
$340.00Sep 1828.0031.30$29.6511.1%20.5946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.853.20$2.03115.8%50.14151
$300.00Aug 210.003.70$1.85200.0%20.0967
$330.00Aug 211.454.10$2.7895.3%20.2061
$340.00Aug 214.006.90$5.4553.2%20.3486
$350.00Aug 218.5011.80$10.1532.5%20.5110

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 11.8%, max 30.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1879.6%61.1%30.3%154
$370.00Aug 21Sep 1870.8%60.8%16.6%5245
$360.00Aug 21Sep 1870.7%62.7%12.7%575
$330.00Aug 21Sep 1865.5%59.6%9.9%--59
$340.00Aug 21Sep 1863.4%59.6%6.4%4156
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1870.7%62.7%12.7%165
$340.00Aug 21Sep 1863.4%59.6%6.4%2148
$350.00Aug 21Sep 1865.4%61.8%5.8%221

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 1.60, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Sep 18$3.85$6.15$3.8552%1.60$353.85
$380.00$400.00Sep 18$4.45$15.55$4.4534%3.49$384.45
$370.00$380.00Aug 21$0.80$9.20$0.8022%11.50$370.80
$350.00$360.00Aug 21$3.10$6.90$3.1049%2.23$353.10
$330.00$340.00Sep 18$5.50$4.50$5.5065%0.82$335.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Aug 21$0.75$9.25$0.7520%12.33$329.25
$320.00$310.00Aug 21$0.55$9.45$0.5514%17.18$319.45
$300.00$290.00Sep 18$1.55$8.45$1.5518%5.45$298.45
$320.00$310.00Sep 18$2.60$7.40$2.6029%2.85$317.40
$340.00$330.00Aug 21$2.67$7.33$2.6734%2.75$337.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.70, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Aug 21$1.10$1.10$8.9084%0.12$381.10
$360.00$370.00Sep 18$4.40$4.40$5.6054%0.79$364.40
$360.00$370.00Aug 21$2.50$2.50$7.5066%0.33$362.50
$370.00$380.00Sep 18$2.95$2.95$7.0560%0.42$372.95
$350.00$360.00Aug 21$3.10$3.10$6.9051%0.45$353.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$320.00Sep 18$8.25$8.25$11.7559%0.70$331.75
$290.00$280.00Sep 18$2.15$2.15$7.8585%0.27$287.85
$310.00$300.00Sep 18$2.50$2.50$7.5077%0.33$307.50
$340.00$330.00Aug 21$2.67$2.67$7.3366%0.36$337.33
$320.00$310.00Sep 18$2.60$2.60$7.4071%0.35$317.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $15.02, cheapest $14.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Aug 21Sep 18$15.0070.7%62.7%
$340.00Aug 21Sep 18$15.0063.4%59.6%
$350.00Aug 21Sep 18$15.7565.4%61.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Aug 21Sep 18$14.2070.7%62.7%
$340.00Aug 21Sep 18$14.9563.4%59.6%
$350.00Aug 21Sep 18$15.2065.4%61.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.39% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$8.65$10.15$18.80$331.20$368.805.39%
$340.00Aug 21$14.65$5.45$20.10$319.90$360.105.77%
$360.00Aug 21$5.55$16.65$22.20$337.80$382.206.37%
$330.00Aug 21$21.70$2.78$24.48$305.52$354.487.02%
$370.00Aug 21$3.05$24.30$27.35$342.65$397.357.84%
$320.00Aug 21$30.75$2.03$32.78$287.22$352.789.40%
$350.00Sep 18$24.40$25.35$49.75$300.25$399.7514.27%
$340.00Sep 18$29.65$20.40$50.05$289.95$390.0514.36%
$360.00Sep 18$20.55$30.85$51.40$308.60$411.4014.74%
$320.00Sep 18$41.75$12.15$53.90$266.10$373.9015.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.97% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$310.00Aug 21$1.90$1.48$3.38$306.62$403.38
$400.00$300.00Aug 21$1.90$1.85$3.75$296.25$403.75
$380.00$310.00Aug 21$2.25$1.48$3.73$306.27$383.73
$400.00$320.00Aug 21$1.90$2.03$3.93$316.07$403.93
$380.00$320.00Aug 21$2.25$2.03$4.28$315.72$384.28
$380.00$300.00Aug 21$2.25$1.85$4.10$295.90$384.10
$400.00$330.00Aug 21$1.90$2.78$4.68$325.32$404.68
$370.00$310.00Aug 21$3.05$1.48$4.53$305.47$374.53
$380.00$330.00Aug 21$2.25$2.78$5.03$324.97$385.03
$370.00$320.00Aug 21$3.05$2.03$5.08$314.92$375.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.61, avg credit $3.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340380/390Aug 21$3.77$6.2350%0.61$336.23$383.77
310/320380/390Aug 21$1.65$8.3571%0.20$318.35$381.65
330/340360/370Aug 21$5.17$4.8332%1.07$334.83$365.17
310/320360/370Aug 21$3.05$6.9552%0.44$316.95$363.05
320/330380/390Aug 21$1.85$8.1564%0.23$328.15$381.85
330/340370/380Aug 21$3.47$6.5344%0.53$336.53$373.47
310/320370/380Aug 21$1.35$8.6565%0.16$318.65$371.35
320/330360/370Aug 21$3.25$6.7546%0.48$326.75$363.25
320/330370/380Aug 21$1.55$8.4558%0.18$328.45$371.55
280/290380/400Sep 18$6.60$13.4051%0.49$283.40$386.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 15.67, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Aug 21$0.60$9.4027%15.67
$330.00$340.00$350.00Aug 21$1.05$8.9531%8.52
$330.00$340.00$350.00Sep 18$0.25$9.7513%39.00
$310.00$320.00$330.00Aug 21$0.20$9.8010%49.00
$280.00$290.00$300.00Aug 21$0.25$9.751%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$0.10$9.9010%99.00
$310.00$320.00$330.00Aug 21$0.20$9.8011%49.00
$350.00$360.00$370.00Aug 21$1.15$8.8527%7.70
$340.00$350.00$360.00Sep 18$0.55$9.4512%17.18
$340.00$350.00$360.00Aug 21$1.80$8.2032%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-18.95, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$320.001:2Sep 18-$18.95$11.05
$340.00$350.001:2Aug 21-$2.65$7.35
$360.00$370.001:2Aug 21-$0.55$9.45
$350.00$360.001:2Aug 21-$2.45$7.55
$380.00$400.001:2Sep 18-$4.30$15.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Aug 21-$0.75$9.25
$340.00$320.001:2Sep 18-$3.90$16.10
$360.00$350.001:2Aug 21-$3.65$6.35
$340.00$330.001:2Aug 21-$0.11$9.89
$330.00$320.001:2Aug 21-$1.28$8.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.36%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Sep 18$18.700.463.3%5.36%8.63%336
$350.00Sep 18$22.600.520.4%6.48%6.88%222
$370.00Sep 18$14.500.406.1%4.16%10.29%28
$380.00Sep 18$11.500.349.0%3.30%12.30%118
$400.00Sep 18$6.800.2514.7%1.95%16.69%14
$350.00Aug 21$7.000.490.4%2.01%2.40%--204
$360.00Aug 21$3.800.343.3%1.09%4.35%239
$370.00Aug 21$1.700.226.1%0.49%6.62%3237
$380.00Aug 21$0.200.159.0%0.06%9.06%--36
$390.00Aug 21$0.250.0911.9%0.07%11.94%128

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, 178 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 $270.00 01-15 call last traded $55.90 on 07/28 (now $102.30/$104.80) — try a limit near $102.30. Also watch the $250.00 10-16 call last traded $92.30 on 08/06 (now $103.40/$106.00) — try a limit near $103.40; the $260.00 12-17 call last traded $98.50 on 07/30 (now $148.50/$153.00) — try a limit near $148.50. Most tradeable put: the $430.00 01-15 put last traded $124.80 on 08/04 (now $106.30/$109.90) — try a limit near $108.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$7.00$10.30$8.65$9.00 08/07$2.53–$19.75$8.65204
$350.00Sep 18$22.60$26.20$24.40$20.25 08/07$6.40–$30.50$22.6022
$350.00Oct 16$33.00$36.30$34.65$30.00 08/07$10.20–$39.90$33.0083
$350.00Dec 18$52.00$55.90$53.95$47.10 08/07$19.50–$56.40$52.0023
$350.00Jan 15$57.00$60.90$58.95$38.50 08/03$23.20–$61.95$57.003
$340.00Aug 21$12.70$16.60$14.65$12.80 08/07$3.30–$22.70$12.80110
$340.00Sep 18$28.00$31.30$29.65$26.10 08/06$7.15–$34.70$28.0046
$340.00Oct 16$38.00$41.30$39.65$42.00 08/05$11.90–$44.55$39.6535
$340.00Dec 18$56.60$60.30$58.45$60.20 08/04$21.50–$60.60$58.4514
$340.00Jan 15$61.50$65.30$63.40$41.20 07/20$24.95–$66.00$61.504
$340.00Jun 17$89.00$93.00$91.00$92.10 08/04$43.00–$92.25$91.001
$360.00Aug 21$3.80$7.30$5.55$11.70 08/05$2.58–$16.60$5.5539
$360.00Sep 18$18.70$22.40$20.55$17.15 08/07$5.45–$26.35$18.7036
$360.00Oct 16$29.00$32.20$30.60$32.70 08/05$9.25–$35.65$30.6033
$360.00Dec 18$47.70$51.40$49.55$26.63 07/28$17.90–$52.60$47.707
$360.00Jan 15$53.20$56.70$54.95$55.30 08/05$21.60–$58.15$54.954
$330.00Aug 21$20.20$23.20$21.70$16.40 08/07$4.18–$27.90$20.2028
$330.00Sep 18$33.50$36.80$35.15$28.40 08/07$8.30–$39.80$33.5031
$330.00Oct 16$43.50$46.80$45.15$38.86 08/07$13.70–$49.15$43.5060
$330.00Dec 18$61.60$65.40$63.50$52.84 07/15$23.40–$65.55$61.6022
$330.00Jan 15$66.50$70.20$68.35$70.60 08/04$27.45–$70.40$68.355
$370.00Aug 21$1.70$4.40$3.05$5.62 08/06$0.80–$14.00$3.05237
$370.00Sep 18$14.50$17.80$16.15$20.68 08/05$4.45–$22.75$16.158
$370.00Oct 16$25.00$28.30$26.65$29.20 08/05$8.10–$32.10$26.6517
$370.00Dec 18$43.80$47.10$45.45$41.00 08/06$16.30–$48.70$43.809
$370.00Jan 15$49.00$52.70$50.85$32.53 07/27$19.80–$54.25$49.007
$320.00Aug 21$29.20$32.30$30.75$21.99 08/07$5.20–$34.25$29.2097
$320.00Sep 18$40.00$43.50$41.75$32.88 08/07$9.95–$45.65$40.0012
$320.00Oct 16$49.50$53.00$51.25$44.80 08/06$15.45–$54.45$49.5086
$320.00Dec 18$66.70$71.00$68.85$65.40 08/05$25.80–$70.15$66.70180
$320.00Jan 15$71.50$75.10$73.30$62.70 07/02$29.65–$75.25$71.503
$380.00Aug 21$0.20$4.30$2.25$7.50 08/05$1.15–$11.15$2.2536
$380.00Sep 18$11.50$14.90$13.20$13.30 08/06$4.05–$19.45$13.2018
$380.00Oct 16$21.50$25.20$23.35$26.60 08/05$6.80–$28.60$23.3517
$380.00Dec 18$39.80$43.30$41.55$38.00 08/07$14.90–$45.15$39.80173
$380.00Jan 15$45.10$48.60$46.85$62.90 06/26$17.95–$50.75$46.8512
$310.00Aug 21$38.60$41.40$40.00$27.60 08/06$6.50–$41.30$38.60175
$310.00Sep 18$47.00$51.20$49.10$40.08 08/06$12.35–$51.75$47.007
$310.00Oct 16$55.70$60.10$57.90$52.00 08/07$17.50–$60.05$55.708
$310.00Dec 18$72.00$76.50$74.25$67.80 08/07$28.30–$75.55$72.008
$310.00Jan 15$77.00$80.80$78.90$71.80 08/04$32.00–$80.20$77.0012
$390.00Aug 21$0.25$2.05$1.15$2.85 08/07$1.15–$9.10$1.1528
$390.00Sep 18$8.60$11.80$10.20$17.00 07/09$3.13–$16.65$10.201
$390.00Oct 16$18.30$21.80$20.05$23.20 08/05$5.95–$25.60$20.0585
$390.00Dec 18$36.70$40.50$38.60$42.50 08/04$13.50–$42.05$38.6056
$390.00Jan 15$41.70$45.80$43.75$45.70 08/05$16.70–$47.65$43.757
$300.00Aug 21$47.40$50.80$49.10$30.99 08/07$8.30–$49.10$47.4019
$300.00Sep 18$54.60$58.30$56.45$45.93 08/06$14.15–$58.05$54.608
$300.00Oct 16$63.10$67.00$65.05$63.80 08/04$19.90–$66.10$63.8019
$300.00Dec 18$77.80$82.40$80.10$51.46 08/03$31.00–$80.70$77.80104
$300.00Jan 15$82.50$86.70$84.60$79.00 08/04$35.05–$85.25$82.503
$400.00Aug 21$0.00$3.80$1.90$2.00 08/06$1.17–$7.85$1.90248
$400.00Sep 18$6.80$10.70$8.75$13.55 08/05$2.95–$14.65$8.754
$400.00Oct 16$15.50$19.50$17.50$17.20 08/06$5.25–$22.90$17.2072
$400.00Dec 18$33.00$37.40$35.20$38.90 08/05$12.45–$38.85$35.2014
$400.00Jan 15$38.50$42.60$40.55$44.90 08/04$15.75–$44.40$40.55221
$400.00Jun 17$67.00$71.00$69.00$61.45 08/07$31.00–$71.25$67.002
$290.00Aug 21$57.40$60.60$59.00$41.60 08/07$10.40–$59.00$57.40171
$290.00Sep 18$62.60$66.50$64.55$51.40 08/06$17.00–$65.45$62.6018
$290.00Oct 16$70.60$73.40$72.00$54.00 07/14$22.90–$72.60$70.604
$290.00Jan 15$88.50$92.60$90.55$48.15 07/30$38.20–$90.75$88.507
$290.00Dec 18$84.00$88.40$86.20--$73.40–$86.20$84.00159
$290.00Dec 17$134.00$137.50$135.75--$122.25–$135.75$134.001
$410.00Aug 21$0.00$3.60$1.80$2.62 08/04$0.57–$6.15$1.805
$410.00Sep 18$4.50$8.30$6.40$12.30 08/05$2.55–$12.95$6.405
$410.00Oct 16$13.00$17.10$15.05$18.10 08/05$5.15–$20.25$15.0511
$410.00Dec 18$30.30$34.90$32.60$32.60 08/04$11.30–$36.00$32.6014
$410.00Jan 15$35.50$39.60$37.55$40.00 08/04$14.50–$41.75$37.5526
$280.00Aug 21$67.20$71.10$69.15$49.70 08/07$13.10–$69.15$67.2010
$280.00Sep 18$71.30$75.20$73.25$59.50 08/06$20.00–$73.25$71.301
$280.00Oct 16$78.10$81.00$79.55$79.70 08/04$25.85–$79.55$79.5517
$280.00Dec 18$90.60$95.00$92.80$57.40 07/17$37.30–$92.80$90.6023
$280.00Jan 15$95.00$99.00$97.00$97.20 08/04$41.05–$97.00$97.0063
$420.00Aug 21$0.00$3.80$1.90$1.05 08/06$1.23–$5.30$1.0514
$420.00Sep 18$3.20$6.90$5.05$5.53 08/07$2.70–$11.20$5.0512
$420.00Oct 16$10.70$14.30$12.50$15.30 08/04$3.85–$18.00$12.5043
$420.00Dec 18$27.50$31.90$29.70$29.80 08/04$10.30–$33.35$29.7033
$420.00Jan 15$33.40$36.90$35.15$29.90 07/14$12.85–$38.90$33.401
$420.00Dec 17$86.00$91.00$88.50$82.00 08/04$44.50–$90.25$86.004
$270.00Aug 21$77.00$80.60$78.80$70.00 08/04$15.85–$78.80$77.0064
$270.00Jan 15$102.30$104.80$103.55$55.90 07/28$44.55–$103.55$102.30171
$270.00Oct 16$86.40$89.00$87.70--$72.30–$87.70$86.402
$270.00Dec 18$97.70$102.00$99.85--$85.55–$99.85$97.7011
$430.00Aug 21$0.00$3.50$1.75$1.97 08/04$0.80–$4.47$1.753
$430.00Sep 18$2.30$6.30$4.30--$3.10–$4.30$2.304
$430.00Oct 16$9.00$13.20$11.10--$8.20–$11.10$9.0013
$430.00Dec 18$25.30$29.70$27.50--$22.15–$27.50$25.301
$430.00Jan 15$30.70$34.50$32.60--$32.60–$32.60—$30.702
$260.00Aug 21$87.10$90.20$88.65$43.80 07/17$20.25–$88.65$87.1061
$260.00Dec 18$104.90$109.00$106.95$102.00 08/04$44.85–$106.95$104.90109
$260.00Jan 15$108.50$112.50$110.50$106.00 08/04$48.55–$110.50$108.504
$260.00Dec 17$148.50$153.00$150.75$98.50 07/30$83.00–$150.75$148.502
$440.00Aug 21$0.00$3.50$1.75--$1.75–$1.75—--4
$440.00Sep 18$1.00$4.40$2.70--$2.70–$2.70—$1.008
$440.00Oct 16$8.00$11.30$9.65--$9.65–$9.65—$8.0021
$440.00Dec 18$22.90$27.30$25.10--$25.10–$25.10—$22.9025
$440.00Jan 15$27.90$32.00$29.95--$29.95–$29.95—$27.905
$250.00Aug 21$97.00$100.40$98.70$47.20 07/20$24.50–$98.70$97.0036
$250.00Sep 18$99.00$102.40$100.70$58.40 08/03$31.50–$100.70$99.0035
$250.00Oct 16$103.40$106.00$104.70$92.30 08/06$37.80–$104.70$103.4066
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$8.50$11.80$10.15$27.70 08/05$10.15–$99.80$10.1510
$350.00Sep 18$23.50$27.20$25.35$40.45 08/04$25.35–$102.60$25.3511
$350.00Oct 16$32.50$36.10$34.30$51.80 08/07$34.30–$105.80$34.305
$350.00Dec 18$49.10$53.00$51.05$60.10 08/04$51.05–$112.75$51.0512
$350.00Jan 15$53.20$56.60$54.90$100.00 07/17$54.90–$115.65$54.909
$340.00Aug 21$4.00$6.90$5.45$25.80 08/07$5.45–$90.45$5.4586
$340.00Sep 18$18.50$22.30$20.40$38.10 08/06$20.40–$93.65$20.4062
$340.00Oct 16$27.70$31.30$29.50$44.20 08/05$29.50–$97.15$29.5070
$340.00Dec 18$43.80$47.50$45.65$54.90 08/05$45.65–$104.70$45.659
$340.00Jan 15$47.60$51.80$49.70$57.40 08/05$49.70–$107.35$49.7072
$360.00Aug 21$15.60$17.70$16.65$36.10 08/04$16.65–$109.45$16.6562
$360.00Sep 18$29.40$32.30$30.85$46.70 08/04$30.85–$111.70$30.853
$360.00Oct 16$38.10$41.80$39.95$117.00 07/29$39.95–$114.45$39.959
$360.00Dec 18$54.90$58.50$56.70$73.10 08/06$56.70–$120.95$56.703
$360.00Jan 15$59.30$62.50$60.90$118.50 07/29$60.90–$123.50$60.905
$330.00Aug 21$1.45$4.10$2.78$19.80 08/07$2.78–$81.00$2.7861
$330.00Sep 18$14.10$17.70$15.90$31.90 08/06$15.90–$84.65$15.905
$330.00Oct 16$23.00$26.60$24.80$37.10 08/05$24.80–$88.65$24.8012
$330.00Dec 18$38.70$42.50$40.60$49.40 08/05$40.60–$96.80$40.607
$330.00Jan 15$42.50$46.80$44.65$76.70 08/03$44.65–$99.70$44.653
$370.00Aug 21$23.20$25.40$24.30$85.57 07/27$24.30–$118.80$24.303
$370.00Oct 16$44.50$47.90$46.20$57.50 08/04$46.20–$123.35$46.203
$370.00Dec 18$60.60$64.50$62.55$78.80 06/29$62.55–$129.50$62.555
$370.00Jan 15$64.90$68.80$66.85$77.70 08/05$66.85–$131.85$66.85995
$320.00Aug 21$0.85$3.20$2.03$14.30 08/07$2.03–$71.50$2.03151
$320.00Sep 18$10.20$14.10$12.15$26.00 08/07$12.15–$76.15$12.1531
$320.00Oct 16$19.30$22.90$21.10$30.30 08/05$21.10–$80.40$21.1020
$320.00Dec 18$34.00$38.00$36.00$43.90 08/04$36.00–$89.15$36.00106
$320.00Jan 15$37.80$42.00$39.90$77.30 07/20$39.90–$91.85$39.902
$320.00Jun 17$58.50$63.50$61.00--$61.00–$67.25$58.5011
$380.00Aug 21$31.20$34.80$33.00$57.60 08/04$33.00–$128.50$33.008
$380.00Oct 16$50.40$54.60$52.50$64.00 08/04$52.50–$132.00$52.505
$380.00Dec 18$66.90$70.80$68.85$89.40 07/02$68.85–$138.05$68.851
$380.00Jan 15$71.10$75.00$73.05$90.50 06/29$73.05–$140.35$73.05994
$310.00Aug 21$0.00$2.95$1.48$11.00 08/06$1.48–$63.50$1.48145
$310.00Sep 18$7.90$11.20$9.55$21.30 08/07$9.55–$68.25$9.5534
$310.00Oct 16$15.00$19.40$17.20$31.00 08/06$17.20–$72.70$17.20173
$310.00Dec 18$29.30$33.50$31.40$39.10 08/04$31.40–$81.85$31.403
$310.00Jan 15$33.20$37.40$35.30$68.20 07/27$35.30–$84.75$35.3015
$390.00Aug 21$40.40$44.00$42.20$60.27 08/04$42.20–$138.10$42.201
$390.00Dec 18$73.20$77.20$75.20$85.10 08/04$75.20–$146.95$75.201
$390.00Oct 16$57.30$61.50$59.40--$59.40–$73.90$57.301
$300.00Aug 21$0.00$3.70$1.85$6.80 08/07$1.75–$55.05$1.8567
$300.00Sep 18$5.60$8.50$7.05$17.70 08/07$7.05–$60.25$7.05230
$300.00Oct 16$12.60$16.30$14.45$24.10 08/05$14.45–$65.20$14.45231
$300.00Dec 18$25.90$29.50$27.70$33.90 08/04$27.70–$74.65$27.70194
$300.00Jan 15$29.00$33.20$31.10$39.00 08/05$31.10–$77.55$31.1043
$400.00Aug 21$50.20$53.50$51.85$92.30 07/22$51.85–$148.00$51.8550
$400.00Sep 18$57.50$60.80$59.15$70.00 06/23$59.15–$149.25$59.151
$400.00Dec 18$79.50$84.00$81.75$88.80 06/23$81.75–$155.60$81.752
$400.00Oct 16$64.50$68.20$66.35--$66.35–$81.80$64.503
$290.00Aug 21$0.00$3.60$1.80$6.35 08/07$0.93–$46.95$1.8035
$290.00Sep 18$3.70$7.30$5.50$14.00 08/07$5.50–$52.95$5.5011
$290.00Oct 16$9.40$13.50$11.45$19.60 08/05$11.45–$58.15$11.45125
$290.00Dec 18$22.20$26.00$24.10$49.76 07/21$24.10–$67.70$24.1027
$290.00Jan 15$25.10$29.50$27.30$34.47 08/05$27.30–$70.70$27.307
$290.00Jun 17$44.00$49.00$46.50$69.25 07/31$46.50–$84.25$46.501
$410.00Aug 21$59.60$63.40$61.50$115.70 07/15$61.50–$157.95$61.505
$410.00Oct 16$72.00$76.40$74.20$96.50 08/06$74.20–$160.15$74.2039
$280.00Aug 21$0.15$3.50$1.83$3.62 08/07$0.85–$39.60$1.8311
$280.00Sep 18$2.50$4.20$3.35$10.90 08/07$3.35–$46.05$3.357
$280.00Oct 16$6.90$11.00$8.95$16.60 08/05$8.95–$51.50$8.957
$280.00Dec 18$18.70$22.50$20.60$49.85 07/20$20.60–$60.65$20.6033
$280.00Jan 15$22.00$25.80$23.90$50.40 07/27$23.90–$64.10$23.907
$280.00Jun 17$40.00$44.50$42.25$75.75 07/29$42.25–$77.75$42.25--
$420.00Sep 18$74.40$77.50$75.95$83.70 06/23$75.95–$168.65$75.952
$420.00Oct 16$80.00$84.20$82.10$86.96 06/18$82.10–$169.45$82.103
$420.00Dec 18$93.80$98.30$96.05$125.65 07/06$96.05–$173.65$96.055
$270.00Aug 21$0.00$1.20$0.60$1.80 08/07$0.50–$33.05$0.60459
$270.00Sep 18$1.55$3.60$2.58$8.50 08/07$2.58–$39.25$2.587
$270.00Oct 16$5.70$9.50$7.60$12.50 08/05$7.60–$45.00$7.6044
$270.00Dec 18$15.20$19.50$17.35$45.90 07/17$17.35–$54.65$17.3564
$270.00Jan 15$18.70$22.50$20.60$27.73 07/01$20.60–$57.30$20.607
$270.00Jun 17$35.50$40.50$38.00$65.27 07/28$38.00–$71.00$38.001
$430.00Oct 16$87.70$92.30$90.00$103.90 06/29$90.00–$179.40$90.003
$430.00Dec 18$101.20$105.80$103.50$115.10 08/05$103.50–$183.00$103.501
$430.00Jan 15$106.30$109.90$108.10$124.80 08/04$108.10–$184.80$108.101
$260.00Aug 21$0.00$2.50$1.25$1.20 08/07$0.25–$26.80$1.2037
$260.00Sep 18$1.00$4.40$2.70$6.50 08/07$2.70–$33.25$2.7057
$260.00Oct 16$4.10$7.60$5.85$23.40 07/14$5.85–$38.95$5.8516
$260.00Dec 18$13.20$17.00$15.10$19.57 08/04$15.10–$48.65$15.10111
$260.00Jan 15$15.40$19.50$17.45$44.80 07/28$17.45–$51.45$17.4513
$260.00Jun 17$31.50$36.50$34.00$59.42 07/29$34.00–$65.25$34.001
$260.00Dec 17$46.00$50.50$48.25$52.27 08/04$48.25–$76.50$48.2529
$440.00Sep 18$91.50$95.80$93.65--$93.65–$93.65—$91.501
$440.00Oct 16$97.00$100.80$98.90--$98.90–$98.90—$97.005
$250.00Aug 21$0.00$1.80$0.90$1.63 08/07$0.50–$21.05$0.90628
$250.00Sep 18$1.00$2.30$1.65$5.15 08/07$1.65–$27.70$1.65314
$250.00Oct 16$2.85$6.40$4.63$20.70 07/15$4.63–$33.30$4.6316
$250.00Dec 18$10.90$14.50$12.70$22.60 07/02$12.70–$42.75$12.7063
$250.00Jan 15$12.70$17.00$14.85$29.11 07/06$14.85–$45.65$14.8532
$250.00Dec 17$41.50$46.50$44.00$48.45 08/04$44.00–$71.00$44.001
$250.00Jun 17$28.00$32.50$30.25--$30.25–$34.00$28.0011
$450.00Oct 16$106.30$108.80$107.55--$107.55–$107.55—$106.301
$240.00Aug 21$0.00$2.40$1.20$1.00 08/04$0.93–$16.55$1.00127
$240.00Sep 18$0.10$2.00$1.05$3.80 08/05$1.05–$23.35$1.0512
$240.00Dec 18$9.10$12.50$10.80$24.00 07/13$10.80–$37.70$10.80151
$240.00Jan 15$10.40$14.50$12.45$16.85 08/04$12.45–$40.15$12.4522
$240.00Oct 16$1.85$5.30$3.58--$3.58–$4.95$1.8582
$460.00Oct 16$115.10$118.30$116.70--$116.70–$116.70—$115.101

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 283
Total Puts 118
Put/Call Ratio 0.42
Net Difference 165

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,149
Total Puts 1,980
Average Put/Call Ratio 2.14
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