Tour v509
AEIS
ADVANCED ENERGY INDS
$314.43 -9.81%
$311.98 (-0.78%)🌙
as of 08/18 06:08 PM
(8/17 18:07) ◀
|
Tuesday, August 18, 2026 (6:08pm)
January 2026
|
▶ (8/19 18:08)
◀ 8/18 18:08 ▶

Option Volume

Detail
ℹ
Current (08/18) 500
Calls: 243 (49%)
Puts: 257 (51%)
Prior (08/17) 401
Calls: 283 (71%)
Puts: 118 (29%)
Current vs Prior +24.69%
Calls: -14.13% (Calls)
Puts: +117.80% (Puts)
Prior 7-Day Total 3,005
Calls: 1,234 (41%)
Puts: 1,771 (59%)
Prior 7-Day Average 429
Calls: 176 (41%)
Puts: 253 (59%)
Current vs Prior 7-Day Avg +16.47%
Calls: +37.84%
Puts: +1.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $607.5K
Calls: $317.2K (52%)
Puts: $290.3K (48%)
Prior (08/17) $946.7K
Calls: $786.0K (83%)
Puts: $160.8K (17%)
Current vs Prior -35.83%
Calls: -59.65%
Puts: +80.60%
Prior 7-Day Total $5.34M
Calls: $3.81M (71%)
Puts: $1.53M (29%)
Prior 7-Day Average $763.0K
Calls: $545.0K (71%)
Puts: $218.1K (29%)
Current vs Prior 7-Day Avg -20.39%
Calls: -41.80%
Puts: +33.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.06
Prior (08/17) 0.42
Current vs Prior +153.65%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -46.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 16,051
Calls: 7,178 (45%)
Puts: 8,873 (55%)
Prior (08/17) 15,876
Calls: 7,043 (44%)
Puts: 8,833 (56%)
Current vs Prior +1.10%
Prior 7-Day Total 66,147
Calls: 28,504 (43%)
Puts: 37,643 (57%)
Prior 7-Day Average 9,449
Calls: 4,072 (43%)
Puts: 5,377 (57%)
Current vs Prior 7-Day Avg +69.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.87% | 15.98%6.87% | 15.98%
Prior 7.11% | 15.78%7.11% | 15.78%
Current vs Prior -3.43% | +1.30%-3.43% | +1.30%
Prior 7-Day Avg 9.58% | 17.65%9.58% | 17.65%
Current vs 7-Day Avg -28.29% | -9.46%-28.29% | -9.46%
Prior 7-Day Eod 7.11% | 15.78%7.11% | 15.78%
Current vs 7-Day Eod -3.43% | +1.30%-3.43% | +1.30%
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

Slightly bearish P/C ratio of 1.06. P/C ratio rising 154% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.0%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2152.6055.80$54.205.9%--0.9461
$270.00Aug 2142.7045.90$44.307.2%--0.9664
$280.00Sep 1841.8045.40$43.608.3%10.771
$290.00Sep 1835.5038.80$37.158.9%--0.7118
$280.00Aug 2133.0036.30$34.659.5%20.9310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1843.5046.50$45.006.7%--0.6911
$360.00Aug 2144.5047.70$46.106.9%10.9062
$340.00Sep 1836.5039.50$38.007.9%--0.6362
$350.00Aug 2134.7038.00$36.359.1%20.9111
$340.00Aug 2125.7028.20$26.959.3%160.8488

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 0.79, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2142.7045.90$44.307.2%--0.9664
$260.00Aug 2152.6055.80$54.205.9%--0.9461
$280.00Aug 2133.0036.30$34.659.5%20.9310
$290.00Aug 2123.9026.90$25.4011.8%10.89171
$280.00Sep 1841.8045.40$43.608.3%10.771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2134.7038.00$36.359.1%20.9111
$360.00Aug 2144.5047.70$46.106.9%10.9062
$340.00Aug 2125.7028.20$26.959.3%160.8488
$330.00Aug 2116.7019.80$18.2517.0%10.7761
$350.00Sep 1843.5046.50$45.006.7%--0.6911

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 303, top 106)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.002.15$1.08199.1%460.10204
$330.00Aug 210.505.00$2.75163.6%220.2428
$320.00Aug 213.707.20$5.4564.2%170.4196
$310.00Aug 218.7012.10$10.4032.7%80.62174
$340.00Aug 210.054.10$2.07195.7%50.17109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 219.8012.60$11.2025.0%1060.59152
$300.00Aug 211.605.00$3.30103.0%220.2466
$340.00Aug 2125.7028.20$26.959.3%160.8488
$260.00Sep 182.606.50$4.5585.7%90.1459
$270.00Sep 184.407.10$5.7547.0%90.178

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 21.5%, max 38.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1885.4%61.7%38.5%9157
$330.00Aug 21Sep 1870.9%62.2%14.0%2559
$320.00Aug 21Sep 1868.1%63.4%7.4%17108
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1885.4%61.7%38.5%16150
$300.00Aug 21Sep 1880.6%61.0%32.2%25296
$310.00Aug 21Sep 1867.9%60.3%12.7%3179
$320.00Aug 21Sep 1868.1%63.4%7.4%108183

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 0.82, avg 5.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$320.00Sep 18$16.45$13.55$16.4571%0.82$306.45
$330.00$340.00Aug 21$0.68$9.32$0.6824%13.71$330.68
$280.00$290.00Sep 18$6.45$3.55$6.4577%0.55$286.45
$340.00$350.00Sep 18$2.50$7.50$2.5037%3.00$342.50
$300.00$310.00Aug 21$6.50$3.50$6.5076%0.54$306.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$300.00Aug 21$2.05$7.95$2.0539%3.88$307.95
$290.00$280.00Aug 21$0.45$9.55$0.4512%21.22$289.55
$270.00$260.00Sep 18$1.20$8.80$1.2017%7.33$268.80
$280.00$270.00Aug 21$0.40$9.60$0.407%24.00$279.60
$300.00$290.00Sep 18$3.50$6.50$3.5036%1.86$296.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.56, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$2.30$2.30$7.7074%0.30$362.30
$340.00$350.00Aug 21$0.99$0.99$9.0183%0.11$340.99
$320.00$330.00Aug 21$2.70$2.70$7.3059%0.37$322.70
$320.00$330.00Sep 18$4.35$4.35$5.6550%0.77$324.35
$330.00$340.00Sep 18$3.50$3.50$6.5057%0.54$333.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$3.60$3.60$6.4070%0.56$286.40
$300.00$290.00Aug 21$2.00$2.00$8.0076%0.25$298.00
$280.00$270.00Sep 18$2.35$2.35$7.6577%0.31$277.65
$310.00$300.00Sep 18$4.40$4.40$5.6057%0.79$305.60
$300.00$290.00Sep 18$3.50$3.50$6.5064%0.54$296.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $14.47, cheapest $14.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$15.2568.1%63.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$14.2567.9%60.3%
$320.00Aug 21Sep 18$13.9068.1%63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.01% of stock, avg 9.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$10.40$5.35$15.75$294.25$325.755.01%
$320.00Aug 21$5.45$11.20$16.65$303.35$336.655.30%
$300.00Aug 21$16.90$3.30$20.20$279.80$320.206.42%
$330.00Aug 21$2.75$18.25$21.00$309.00$351.006.68%
$290.00Aug 21$25.40$1.30$26.70$263.30$316.708.49%
$340.00Aug 21$2.07$26.95$29.02$310.98$369.029.23%
$320.00Sep 18$20.70$25.10$45.80$274.20$365.8014.57%
$290.00Sep 18$37.15$11.70$48.85$241.15$338.8515.54%
$340.00Sep 18$12.85$38.00$50.85$289.15$390.8516.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.61% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$280.00Aug 21$1.08$0.85$1.93$278.07$351.93
$350.00$260.00Aug 21$1.08$1.00$2.08$257.92$352.08
$360.00$280.00Aug 21$1.50$0.85$2.35$277.65$362.35
$350.00$290.00Aug 21$1.08$1.30$2.38$287.62$352.38
$360.00$260.00Aug 21$1.50$1.00$2.50$257.50$362.50
$360.00$290.00Aug 21$1.50$1.30$2.80$287.20$362.80
$340.00$280.00Aug 21$2.07$0.85$2.92$277.08$342.92
$340.00$260.00Aug 21$2.07$1.00$3.07$256.93$343.07
$340.00$290.00Aug 21$2.07$1.30$3.37$286.63$343.37
$330.00$280.00Aug 21$2.75$0.85$3.60$276.40$333.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.44, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290360/370Sep 18$5.90$4.1045%1.44$284.10$365.90
280/290350/360Sep 18$5.90$4.1040%1.44$284.10$355.90
270/280360/370Sep 18$4.65$5.3552%0.87$275.35$364.65
270/280350/360Sep 18$4.65$5.3546%0.87$275.35$354.65
260/270360/370Sep 18$3.50$6.5057%0.54$266.50$363.50
270/280340/350Aug 21$1.39$8.6176%0.16$278.61$341.39
270/280360/370Aug 21$0.70$9.3083%0.08$279.30$360.70
290/300340/350Aug 21$2.99$7.0159%0.43$297.01$342.99
290/300360/370Aug 21$2.30$7.7066%0.30$297.70$362.30
260/270350/360Sep 18$3.50$6.5052%0.54$266.50$353.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Aug 21$1.55$8.4535%5.45
$340.00$350.00$360.00Sep 18$0.20$9.8011%49.00
$280.00$290.00$300.00Aug 21$0.75$9.2517%12.33
$310.00$320.00$330.00Aug 21$2.25$7.7538%3.44
$270.00$280.00$290.00Aug 21$0.40$9.608%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Aug 21$1.20$8.8038%7.33
$270.00$280.00$290.00Aug 21$0.05$9.958%199.00
$330.00$340.00$350.00Aug 21$0.70$9.3014%13.29
$340.00$350.00$360.00Aug 21$0.35$9.656%27.57
$290.00$300.00$310.00Sep 18$0.90$9.1014%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-4.25, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$320.001:2Sep 18-$4.25$25.75
$310.00$320.001:2Aug 21-$0.50$9.50
$300.00$310.001:2Aug 21-$3.90$6.10
$320.00$330.001:2Aug 21-$0.05$9.95
$340.00$350.001:2Aug 21-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 21-$4.15$5.85
$310.00$300.001:2Aug 21-$1.25$8.75
$280.00$270.001:2Aug 21-$0.05$9.95
$290.00$280.001:2Aug 21-$0.40$9.60
$340.00$320.001:2Sep 18-$12.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.01%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$18.900.501.8%6.01%7.78%--12
$330.00Sep 18$14.600.435.0%4.64%9.60%331
$340.00Sep 18$11.100.378.1%3.53%11.66%448
$350.00Sep 18$8.700.3111.3%2.77%14.08%121
$360.00Sep 18$6.400.2614.5%2.04%16.53%339
$370.00Sep 18$4.500.2017.7%1.43%19.10%410
$320.00Aug 21$3.700.411.8%1.18%2.95%1796
$330.00Aug 21$0.500.245.0%0.16%5.11%2228

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, 164 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 $260.00 12-17 call last traded $98.50 on 07/30 (now $121.00/$125.00) — try a limit near $121.00. Also watch the $260.00 01-15 call last traded $106.00 on 08/04 (now $80.60/$83.90) — try a limit near $82.25; the $250.00 09-18 call last traded $58.40 on 08/03 (now $66.50/$69.20) — try a limit near $66.50. Most tradeable put: the $400.00 12-18 put last traded $88.80 on 06/23 (now $101.60/$105.00) — try a limit near $101.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$8.70$12.10$10.40$27.60 08/06$6.50–$41.30$10.40174
$310.00Sep 18$23.60$26.70$25.15$40.08 08/06$12.35–$51.75$25.157
$310.00Oct 16$33.10$36.50$34.80$52.00 08/07$17.50–$60.05$34.808
$310.00Dec 18$49.80$53.20$51.50$67.80 08/07$28.30–$75.55$51.508
$310.00Jan 15$53.80$58.00$55.90$71.80 08/04$32.00–$80.20$55.9012
$320.00Aug 21$3.70$7.20$5.45$21.99 08/07$5.20–$34.25$5.4596
$320.00Sep 18$18.90$22.50$20.70$32.88 08/07$9.95–$45.65$20.7012
$320.00Oct 16$28.60$32.00$30.30$44.80 08/06$15.45–$54.45$30.3086
$320.00Dec 18$45.30$48.70$47.00$65.40 08/05$25.80–$70.15$47.00180
$320.00Jan 15$49.40$53.60$51.50$62.70 07/02$29.65–$75.25$51.503
$300.00Aug 21$15.70$18.10$16.90$30.99 08/07$8.30–$49.10$16.9019
$300.00Sep 18$29.20$32.00$30.60$45.93 08/06$14.15–$58.05$30.608
$300.00Oct 16$38.50$41.90$40.20$63.80 08/04$19.90–$66.10$40.2019
$300.00Dec 18$54.60$58.00$56.30$51.46 08/03$31.00–$80.70$54.60104
$300.00Jan 15$58.20$62.70$60.45$79.00 08/04$35.05–$85.25$60.453
$300.00Dec 17$104.00$108.00$106.00--$106.00–$106.00—$104.003
$330.00Aug 21$0.50$5.00$2.75$16.40 08/07$2.75–$27.90$2.7528
$330.00Sep 18$14.60$18.10$16.35$28.40 08/07$8.30–$39.80$16.3531
$330.00Oct 16$24.50$27.60$26.05$38.86 08/07$13.70–$49.15$26.0559
$330.00Dec 18$41.00$44.70$42.85$52.84 07/15$23.40–$65.55$42.8522
$330.00Jan 15$45.20$49.80$47.50$70.60 08/04$27.45–$70.40$47.505
$290.00Aug 21$23.90$26.90$25.40$41.60 08/07$10.40–$59.00$25.40171
$290.00Sep 18$35.50$38.80$37.15$51.40 08/06$17.00–$65.45$37.1518
$290.00Oct 16$43.80$48.00$45.90$54.00 07/14$22.90–$72.60$45.904
$290.00Jan 15$63.50$67.40$65.45$48.15 07/30$38.20–$90.75$63.507
$290.00Dec 18$59.80$63.00$61.40--$61.40–$86.20$59.80159
$290.00Dec 17$107.50$112.00$109.75--$109.75–$135.75$107.501
$340.00Aug 21$0.05$4.10$2.07$12.80 08/07$2.07–$22.70$2.07109
$340.00Sep 18$11.10$14.60$12.85$26.10 08/06$7.15–$34.70$12.8548
$340.00Oct 16$20.90$24.30$22.60$42.00 08/05$11.90–$44.55$22.6026
$340.00Dec 18$37.40$40.90$39.15$60.20 08/04$21.50–$60.60$39.1515
$340.00Jan 15$41.60$45.90$43.75$41.20 07/20$24.95–$66.00$41.604
$340.00Jun 17$67.00$71.50$69.25$92.10 08/04$43.00–$92.25$69.251
$280.00Aug 21$33.00$36.30$34.65$49.70 08/07$13.10–$69.15$34.6510
$280.00Sep 18$41.80$45.40$43.60$59.50 08/06$20.00–$73.25$43.601
$280.00Oct 16$50.60$54.00$52.30$79.70 08/04$25.85–$79.55$52.3017
$280.00Dec 18$65.20$68.50$66.85$57.40 07/17$37.30–$92.80$65.2023
$280.00Jan 15$68.50$72.80$70.65$97.20 08/04$41.05–$97.00$70.6563
$350.00Aug 21$0.00$2.15$1.08$9.00 08/07$1.08–$19.75$1.08204
$350.00Sep 18$8.70$12.00$10.35$20.25 08/07$6.40–$30.50$10.3521
$350.00Oct 16$17.70$21.00$19.35$30.00 08/07$10.20–$39.90$19.3583
$350.00Dec 18$33.80$37.50$35.65$47.10 08/07$19.50–$56.40$35.6523
$350.00Jan 15$38.00$42.10$40.05$38.50 08/03$23.20–$61.95$38.503
$350.00Jun 17$64.00$68.00$66.00--$66.00–$66.00—$64.001
$270.00Aug 21$42.70$45.90$44.30$70.00 08/04$15.85–$78.80$44.3064
$270.00Jan 15$74.00$78.80$76.40$55.90 07/28$44.55–$103.55$74.00171
$270.00Oct 16$57.30$60.50$58.90--$58.90–$87.70$57.302
$270.00Dec 18$70.30$74.40$72.35--$72.35–$99.85$70.3011
$360.00Aug 21$0.05$2.95$1.50$11.70 08/05$1.50–$16.60$1.5039
$360.00Sep 18$6.40$9.70$8.05$17.15 08/07$5.45–$26.35$8.0539
$360.00Oct 16$14.90$18.50$16.70$32.70 08/05$9.25–$35.65$16.70101
$360.00Dec 18$30.60$34.50$32.55$26.63 07/28$17.90–$52.60$30.607
$360.00Jan 15$34.60$39.00$36.80$55.30 08/05$21.60–$58.15$36.804
$260.00Aug 21$52.60$55.80$54.20$43.80 07/17$20.25–$88.65$52.6061
$260.00Dec 18$76.90$80.30$78.60$102.00 08/04$44.85–$106.95$78.60109
$260.00Jan 15$80.60$83.90$82.25$106.00 08/04$48.55–$110.50$82.254
$260.00Dec 17$121.00$125.00$123.00$98.50 07/30$83.00–$150.75$121.002
$370.00Aug 21$0.00$2.40$1.20$5.62 08/06$0.80–$14.00$1.20238
$370.00Sep 18$4.50$7.00$5.75$20.68 08/05$4.45–$22.75$5.7510
$370.00Oct 16$12.70$16.00$14.35$29.20 08/05$8.10–$32.10$14.3517
$370.00Dec 18$28.50$31.50$30.00$41.00 08/06$16.30–$48.70$30.0010
$370.00Jan 15$31.90$36.20$34.05$32.53 07/27$19.80–$54.25$32.537
$250.00Aug 21$62.60$65.80$64.20$47.20 07/20$24.50–$98.70$62.6036
$250.00Sep 18$66.50$69.20$67.85$58.40 08/03$31.50–$100.70$66.5035
$250.00Oct 16$71.70$75.30$73.50$92.30 08/06$37.80–$104.70$73.5066
$250.00Dec 18$83.60$87.00$85.30--$85.30–$85.30—$83.6049
$250.00Jan 15$87.20$90.20$88.70--$88.70–$88.70—$87.201
$250.00Dec 17$125.50$130.00$127.75--$127.75–$127.75—$125.501
$380.00Aug 21$0.00$3.50$1.75$7.50 08/05$1.15–$11.15$1.7536
$380.00Sep 18$2.90$7.00$4.95$13.30 08/06$4.05–$19.45$4.9518
$380.00Oct 16$10.20$14.00$12.10$26.60 08/05$6.80–$28.60$12.1017
$380.00Dec 18$25.00$28.50$26.75$38.00 08/07$14.90–$45.15$26.75174
$380.00Jan 15$29.00$33.50$31.25$62.90 06/26$17.95–$50.75$31.2512
$240.00Aug 21$72.60$75.80$74.20--$74.20–$74.20—$72.6036
$240.00Oct 16$80.30$83.10$81.70--$81.70–$81.70—$80.3037
$240.00Dec 18$90.40$93.80$92.10--$92.10–$92.10—$90.405
$390.00Aug 21$0.00$0.50$0.25$2.85 08/07$0.25–$9.10$0.2527
$390.00Sep 18$2.05$5.30$3.68$17.00 07/09$3.13–$16.65$3.681
$390.00Oct 16$8.30$12.00$10.15$23.20 08/05$5.95–$25.60$10.1585
$390.00Dec 18$23.00$26.50$24.75$42.50 08/04$13.50–$42.05$24.7556
$390.00Jan 15$26.50$31.00$28.75$45.70 08/05$16.70–$47.65$28.757
$230.00Dec 18$98.20$101.50$99.85--$99.85–$99.85—$98.206
$230.00Jan 15$100.50$104.40$102.45--$102.45–$102.45—$100.501
$400.00Aug 21$0.00$3.40$1.70$2.00 08/06$1.17–$7.85$1.70248
$400.00Sep 18$1.35$4.20$2.78$13.55 08/05$2.78–$14.65$2.785
$400.00Oct 16$6.50$10.50$8.50$17.20 08/06$5.25–$22.90$8.5072
$400.00Dec 18$20.30$23.90$22.10$38.90 08/05$12.45–$38.85$22.1014
$400.00Jan 15$24.60$28.50$26.55$44.90 08/04$15.75–$44.40$26.55221
$400.00Jun 17$49.00$53.50$51.25$61.45 08/07$31.00–$71.25$51.252
$220.00Aug 21$92.90$95.80$94.35--$94.35–$94.35—$92.901
$220.00Oct 16$97.20$100.50$98.85--$98.85–$98.85—$97.202
$220.00Dec 18$105.30$108.70$107.00--$107.00–$107.00—$105.3020
$220.00Jun 17$125.00$129.00$127.00--$127.00–$127.00—$125.001
$410.00Aug 21$0.00$2.60$1.30$2.62 08/04$0.57–$6.15$1.305
$410.00Sep 18$1.65$4.00$2.83$12.30 08/05$2.55–$12.95$2.835
$410.00Oct 16$5.00$9.20$7.10$18.10 08/05$5.15–$20.25$7.1011
$410.00Dec 18$18.30$22.00$20.15$32.60 08/04$11.30–$36.00$20.1514
$410.00Jan 15$22.10$26.50$24.30$40.00 08/04$14.50–$41.75$24.3026
$210.00Oct 16$106.30$109.50$107.90--$107.90–$107.90—$106.304
$210.00Dec 18$113.40$117.00$115.20--$115.20–$115.20—$113.4066
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$4.20$6.50$5.35$11.00 08/06$1.48–$63.50$5.35145
$310.00Sep 18$17.90$21.30$19.60$21.30 08/07$9.55–$68.25$19.6034
$310.00Oct 16$26.70$30.00$28.35$31.00 08/06$17.20–$72.70$28.35173
$310.00Dec 18$41.20$45.00$43.10$39.10 08/04$31.40–$81.85$41.203
$310.00Jan 15$44.60$49.00$46.80$68.20 07/27$35.30–$84.75$46.8015
$320.00Aug 21$9.80$12.60$11.20$14.30 08/07$2.03–$71.50$11.20152
$320.00Sep 18$23.20$27.00$25.10$26.00 08/07$12.15–$76.15$25.1031
$320.00Oct 16$31.80$35.50$33.65$30.30 08/05$21.10–$80.40$31.8020
$320.00Dec 18$46.90$50.50$48.70$43.90 08/04$36.00–$89.15$46.90106
$320.00Jan 15$49.80$54.50$52.15$77.30 07/20$39.90–$91.85$52.152
$320.00Jun 17$70.00$74.00$72.00--$61.00–$72.00$70.0011
$300.00Aug 21$1.60$5.00$3.30$6.80 08/07$1.75–$55.05$3.3066
$300.00Sep 18$13.40$17.00$15.20$17.70 08/07$7.05–$60.25$15.20230
$300.00Oct 16$22.00$25.50$23.75$24.10 08/05$14.45–$65.20$23.75231
$300.00Dec 18$36.10$40.00$38.05$33.90 08/04$27.70–$74.65$36.10194
$300.00Jan 15$39.00$43.50$41.25$39.00 08/05$31.10–$77.55$39.0043
$330.00Aug 21$16.70$19.80$18.25$19.80 08/07$2.78–$81.00$18.2561
$330.00Sep 18$29.30$32.30$30.80$31.90 08/06$15.90–$84.65$30.805
$330.00Oct 16$37.70$41.40$39.55$37.10 08/05$24.80–$88.65$37.7012
$330.00Dec 18$52.60$56.00$54.30$49.40 08/05$40.60–$96.80$52.607
$330.00Jan 15$55.60$60.00$57.80$76.70 08/03$44.65–$99.70$57.803
$330.00Jun 17$75.50$80.00$77.75--$77.75–$77.75—$75.501
$290.00Aug 21$0.05$2.55$1.30$6.35 08/07$0.93–$46.95$1.3035
$290.00Sep 18$9.50$13.90$11.70$14.00 08/07$5.50–$52.95$11.7011
$290.00Oct 16$17.80$21.50$19.65$19.60 08/05$11.45–$58.15$19.60125
$290.00Dec 18$31.20$35.00$33.10$49.76 07/21$24.10–$67.70$33.1027
$290.00Jan 15$34.20$38.50$36.35$34.47 08/05$27.30–$70.70$34.477
$290.00Jun 17$53.00$57.50$55.25$69.25 07/31$46.50–$84.25$55.251
$340.00Aug 21$25.70$28.20$26.95$25.80 08/07$5.45–$90.45$25.8088
$340.00Sep 18$36.50$39.50$38.00$38.10 08/06$20.40–$93.65$38.0062
$340.00Oct 16$43.90$47.50$45.70$44.20 08/05$29.50–$97.15$44.2070
$340.00Dec 18$58.70$62.50$60.60$54.90 08/05$45.65–$104.70$58.709
$340.00Jan 15$61.80$66.40$64.10$57.40 08/05$49.70–$107.35$61.8072
$280.00Aug 21$0.15$1.55$0.85$3.62 08/07$0.85–$39.60$0.8511
$280.00Sep 18$6.40$9.80$8.10$10.90 08/07$3.35–$46.05$8.107
$280.00Oct 16$13.80$18.00$15.90$16.60 08/05$8.95–$51.50$15.907
$280.00Dec 18$26.70$30.40$28.55$49.85 07/20$20.60–$60.65$28.5533
$280.00Jan 15$29.50$33.80$31.65$50.40 07/27$23.90–$64.10$31.657
$280.00Jun 17$48.00$53.00$50.50$75.75 07/29$42.25–$77.75$50.50--
$350.00Aug 21$34.70$38.00$36.35$27.70 08/05$10.15–$99.80$34.7011
$350.00Sep 18$43.50$46.50$45.00$40.45 08/04$25.35–$102.60$43.5011
$350.00Oct 16$51.00$54.50$52.75$51.80 08/07$34.30–$105.80$51.805
$350.00Dec 18$65.20$69.00$67.10$60.10 08/04$51.05–$112.75$65.2012
$350.00Jan 15$68.30$72.50$70.40$100.00 07/17$54.90–$115.65$70.409
$270.00Aug 21$0.00$0.90$0.45$1.80 08/07$0.45–$33.05$0.45459
$270.00Sep 18$4.40$7.10$5.75$8.50 08/07$2.58–$39.25$5.758
$270.00Oct 16$10.50$14.50$12.50$12.50 08/05$7.60–$45.00$12.5044
$270.00Dec 18$23.10$26.50$24.80$45.90 07/17$17.35–$54.65$24.8064
$270.00Jan 15$25.50$29.50$27.50$27.73 07/01$20.60–$57.30$27.507
$270.00Jun 17$43.50$48.00$45.75$65.27 07/28$38.00–$71.00$45.751
$360.00Aug 21$44.50$47.70$46.10$36.10 08/04$16.65–$109.45$44.5062
$360.00Sep 18$51.40$54.30$52.85$46.70 08/04$30.85–$111.70$51.403
$360.00Oct 16$58.30$62.00$60.15$117.00 07/29$39.95–$114.45$60.159
$360.00Dec 18$72.00$75.50$73.75$73.10 08/06$56.70–$120.95$73.103
$360.00Jan 15$75.20$79.50$77.35$118.50 07/29$60.90–$123.50$77.355
$260.00Aug 21$0.00$2.00$1.00$1.20 08/07$0.25–$26.80$1.0037
$260.00Sep 18$2.60$6.50$4.55$6.50 08/07$2.70–$33.25$4.5559
$260.00Oct 16$8.00$12.00$10.00$23.40 07/14$5.85–$38.95$10.0016
$260.00Dec 18$19.00$23.00$21.00$19.57 08/04$15.10–$48.65$19.57111
$260.00Jan 15$22.10$25.90$24.00$44.80 07/28$17.45–$51.45$24.0013
$260.00Jun 17$38.50$43.50$41.00$59.42 07/29$34.00–$65.25$41.001
$260.00Dec 17$53.00$57.50$55.25$52.27 08/04$48.25–$76.50$53.0029
$370.00Aug 21$54.40$57.60$56.00$85.57 07/27$24.30–$118.80$56.003
$370.00Oct 16$65.80$69.50$67.65$57.50 08/04$46.20–$123.35$65.803
$370.00Dec 18$79.10$82.50$80.80$78.80 06/29$62.55–$129.50$79.105
$370.00Jan 15$82.00$86.50$84.25$77.70 08/05$66.85–$131.85$82.00995
$250.00Aug 21$0.00$3.40$1.70$1.63 08/07$0.50–$21.05$1.63627
$250.00Sep 18$2.50$4.60$3.55$5.15 08/07$1.65–$27.70$3.55310
$250.00Oct 16$5.90$9.50$7.70$20.70 07/15$4.63–$33.30$7.7016
$250.00Dec 18$15.50$19.50$17.50$22.60 07/02$12.70–$42.75$17.5063
$250.00Jan 15$19.40$22.30$20.85$29.11 07/06$14.85–$45.65$20.8532
$250.00Dec 17$48.00$51.40$49.70$48.45 08/04$44.00–$71.00$48.451
$250.00Jun 17$34.00$37.50$35.75--$30.25–$35.75$34.0011
$380.00Aug 21$64.40$67.60$66.00$57.60 08/04$33.00–$128.50$64.408
$380.00Oct 16$73.70$77.50$75.60$64.00 08/04$52.50–$132.00$73.705
$380.00Dec 18$86.40$90.00$88.20$89.40 07/02$68.85–$138.05$88.201
$380.00Jan 15$89.20$93.50$91.35$90.50 06/29$73.05–$140.35$90.50994
$240.00Aug 21$0.00$3.40$1.70$1.00 08/04$0.93–$16.55$1.00127
$240.00Sep 18$1.35$2.40$1.88$3.80 08/05$1.05–$23.35$1.8812
$240.00Dec 18$12.60$16.50$14.55$24.00 07/13$10.80–$37.70$14.55151
$240.00Jan 15$15.50$18.90$17.20$16.85 08/04$12.45–$40.15$16.8522
$240.00Oct 16$3.80$7.50$5.65--$3.58–$5.65$3.8082
$390.00Aug 21$74.40$77.60$76.00$60.27 08/04$42.20–$138.10$74.401
$390.00Dec 18$93.90$97.50$95.70$85.10 08/04$75.20–$146.95$93.901
$390.00Oct 16$81.70$85.50$83.60--$59.40–$83.60$81.701
$230.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--528
$230.00Sep 18$0.65$2.00$1.33--$1.33–$1.33—$0.6513
$230.00Oct 16$2.25$6.40$4.33--$4.33–$4.33—$2.2528
$230.00Dec 18$10.30$14.00$12.15--$12.15–$12.15—$10.30162
$230.00Jan 15$12.00$16.00$14.00--$14.00–$14.00—$12.0055
$400.00Aug 21$84.40$87.40$85.90$92.30 07/22$51.85–$148.00$85.9050
$400.00Sep 18$86.20$89.50$87.85$70.00 06/23$59.15–$149.25$86.201
$400.00Dec 18$101.60$105.00$103.30$88.80 06/23$81.75–$155.60$101.602
$400.00Oct 16$89.90$94.00$91.95--$66.35–$91.95$89.903
$220.00Aug 21$0.00$2.00$1.00--$1.00–$1.00—--26
$220.00Sep 18$0.00$3.40$1.70--$1.70–$1.70—--25
$220.00Oct 16$2.75$4.70$3.73--$3.73–$3.73—$2.751
$220.00Dec 18$7.70$12.00$9.85--$9.85–$9.85—$7.7013
$220.00Jan 15$9.50$12.20$10.85--$10.85–$10.85—$9.5032
$410.00Aug 21$94.40$97.60$96.00$115.70 07/15$61.50–$157.95$96.005

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 243
Total Puts 257
Put/Call Ratio 1.06
Net Difference -14

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,234
Total Puts 1,771
Average Put/Call Ratio 1.97
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