Tour v526
AEIS
ADVANCED ENERGY INDS
$294.31 -6.40%
$294.51 (+0.07%)🌙
as of 08/19 06:08 PM
(8/18 18:08) ◀
|
Wednesday, August 19, 2026 (6:08pm)
January 2026
|
▶ (8/20 18:07)
◀ 8/19 18:08 ▶

Option Volume

Detail
ℹ
Current (08/19) 521
Calls: 394 (76%)
Puts: 127 (24%)
Prior (08/18) 500
Calls: 243 (49%)
Puts: 257 (51%)
Current vs Prior +4.20%
Calls: +62.14% (Calls)
Puts: -50.58% (Puts)
Prior 7-Day Total 3,084
Calls: 1,301 (42%)
Puts: 1,783 (58%)
Prior 7-Day Average 440
Calls: 185 (42%)
Puts: 254 (58%)
Current vs Prior 7-Day Avg +18.26%
Calls: +111.99%
Puts: -50.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $1.54M
Calls: $1.23M (80%)
Puts: $308.1K (20%)
Prior (08/18) $607.5K
Calls: $317.2K (52%)
Puts: $290.3K (48%)
Current vs Prior +153.74%
Calls: +288.88%
Puts: +6.10%
Prior 7-Day Total $5.07M
Calls: $3.41M (67%)
Puts: $1.66M (33%)
Prior 7-Day Average $725.0K
Calls: $487.3K (67%)
Puts: $237.7K (33%)
Current vs Prior 7-Day Avg +112.62%
Calls: +153.12%
Puts: +29.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.32
Prior (08/18) 1.06
Current vs Prior -69.52%
Prior 7-Day Average 1.92
Current vs Prior 7-Day Avg -83.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 16,201
Calls: 7,254 (45%)
Puts: 8,947 (55%)
Prior (08/18) 16,051
Calls: 7,178 (45%)
Puts: 8,873 (55%)
Current vs Prior +0.93%
Prior 7-Day Total 67,571
Calls: 29,105 (43%)
Puts: 38,466 (57%)
Prior 7-Day Average 9,653
Calls: 4,157 (43%)
Puts: 5,495 (57%)
Current vs Prior 7-Day Avg +67.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.95% | 15.88%5.95% | 15.88%
Prior 6.87% | 15.98%6.87% | 15.98%
Current vs Prior -13.44% | -0.61%-13.44% | -0.61%
Prior 7-Day Avg 8.80% | 17.13%8.80% | 17.13%
Current vs 7-Day Avg -32.43% | -7.25%-32.44% | -7.25%
Prior 7-Day Eod 6.87% | 15.98%6.87% | 15.98%
Current vs 7-Day Eod -13.44% | -0.61%-13.44% | -0.61%
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 80% of dollar volume in calls ($1.23M) vs puts ($308.1K). Massive premium surge with dollar volume up 154% vs prior. Dollar volume significantly above 7-day average (113% higher). Extreme bullish P/C ratio of 0.32 - heavy call buying (394 calls vs 127 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 NEUTRAL
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 12 of results (avg 7.3%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2152.5056.20$54.356.8%--0.9136
$270.00Sep 1833.8036.20$35.006.9%20.72--
$250.00Sep 1848.0051.80$49.907.6%--0.8435
$260.00Sep 1840.5044.00$42.258.3%130.78--
$250.00Aug 2142.5046.20$44.358.3%--0.9036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1859.1061.60$60.354.1%--0.8111
$340.00Sep 1850.6053.10$51.854.8%20.7662
$350.00Aug 2154.0057.60$55.806.5%--0.9110
$320.00Sep 1835.0037.60$36.307.2%--0.6531
$340.00Aug 2143.9047.60$45.758.1%30.8988

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. 21 found (avg delta 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2123.4025.80$24.609.8%20.9264
$240.00Aug 2152.5056.20$54.356.8%--0.9136
$250.00Aug 2142.5046.20$44.358.3%--0.9036
$260.00Aug 2132.6036.30$34.4510.7%20.8961
$250.00Sep 1848.0051.80$49.907.6%--0.8435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2134.1037.80$35.9510.3%--0.9361
$350.00Aug 2154.0057.60$55.806.5%--0.9110
$340.00Aug 2143.9047.60$45.758.1%30.8988
$320.00Aug 2124.4028.10$26.2514.1%210.88208
$350.00Sep 1859.1061.60$60.354.1%--0.8111

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 146, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1840.5044.00$42.258.3%130.78--
$320.00Sep 189.8013.30$11.5530.3%110.3512
$300.00Aug 211.855.50$3.6899.2%60.3620
$280.00Aug 2113.9017.60$15.7523.5%40.789
$310.00Sep 1813.0015.90$14.4520.1%30.427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 218.2010.60$9.4025.5%220.6481
$320.00Aug 2124.4028.10$26.2514.1%210.88208
$310.00Sep 1828.0030.80$29.409.5%200.5834
$290.00Aug 213.005.00$4.0050.0%70.3837
$280.00Aug 210.804.20$2.50136.0%50.2211

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 28.0%, max 49.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1886.7%62.4%38.9%3181
$290.00Aug 21Sep 1868.6%61.0%12.6%--188
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1890.7%60.8%49.3%522
$310.00Aug 21Sep 1886.7%62.4%38.9%24182
$300.00Aug 21Sep 1872.2%62.4%15.6%22312
$290.00Aug 21Sep 1868.6%61.0%12.6%1050

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 0.70, avg 5.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$290.00Sep 18$11.75$8.25$11.7572%0.70$281.75
$290.00$310.00Sep 18$8.80$11.20$8.8057%1.27$298.80
$310.00$320.00Sep 18$2.90$7.10$2.9042%2.45$312.90
$300.00$310.00Aug 21$1.55$8.45$1.5536%5.45$301.55
$320.00$330.00Sep 18$2.50$7.50$2.5035%3.00$322.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Aug 21$1.50$8.50$1.5038%5.67$288.50
$250.00$240.00Sep 18$0.75$9.25$0.7516%12.33$249.25
$270.00$260.00Sep 18$2.15$7.85$2.1528%3.65$267.85
$300.00$290.00Aug 21$5.40$4.60$5.4064%0.85$294.60
$310.00$300.00Sep 18$5.90$4.10$5.9058%0.69$304.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Sep 18$2.00$2.00$8.0076%0.25$342.00
$310.00$320.00Aug 21$1.00$1.00$9.0079%0.11$311.00
$320.00$330.00Aug 21$0.40$0.40$9.6088%0.04$320.40
$330.00$340.00Sep 18$2.10$2.10$7.9071%0.27$332.10
$340.00$350.00Aug 21$0.35$0.35$9.6589%0.04$340.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Sep 18$4.25$4.25$5.7564%0.74$275.75
$260.00$250.00Sep 18$2.65$2.65$7.3578%0.36$257.35
$290.00$280.00Sep 18$4.70$4.70$5.3057%0.89$285.30
$280.00$270.00Aug 21$1.82$1.82$8.1878%0.22$278.18
$270.00$260.00Sep 18$2.15$2.15$7.8572%0.27$267.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $14.53, cheapest $14.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$15.1568.6%61.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$14.1072.2%62.4%
$290.00Aug 21Sep 18$14.3568.6%61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.11% of stock, avg 9.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$8.10$4.00$12.10$277.90$302.104.11%
$300.00Aug 21$3.68$9.40$13.08$286.92$313.084.44%
$280.00Aug 21$15.75$2.50$18.25$261.75$298.256.20%
$310.00Aug 21$2.13$17.20$19.33$290.67$329.336.57%
$270.00Aug 21$24.60$0.68$25.28$244.72$295.288.59%
$320.00Aug 21$1.13$26.25$27.38$292.62$347.389.30%
$290.00Sep 18$23.25$18.35$41.60$248.40$331.6014.13%
$310.00Sep 18$14.45$29.40$43.85$266.15$353.8514.90%
$270.00Sep 18$35.00$9.40$44.40$225.60$314.4015.09%
$320.00Sep 18$11.55$36.30$47.85$272.15$367.8516.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.61% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$270.00Aug 21$1.13$0.68$1.81$268.19$321.81
$350.00$270.00Aug 21$1.40$0.68$2.08$267.92$352.08
$340.00$270.00Aug 21$1.75$0.68$2.43$267.57$342.43
$320.00$250.00Aug 21$1.13$1.70$2.83$247.17$322.83
$320.00$260.00Aug 21$1.13$1.75$2.88$257.12$322.88
$350.00$250.00Aug 21$1.40$1.70$3.10$246.90$353.10
$310.00$270.00Aug 21$2.13$0.68$2.81$267.19$312.81
$350.00$260.00Aug 21$1.40$1.75$3.15$256.85$353.15
$340.00$260.00Aug 21$1.75$1.75$3.50$256.50$343.50
$340.00$250.00Aug 21$1.75$1.70$3.45$246.55$343.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.87, avg credit $3.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260340/350Sep 18$4.65$5.3554%0.87$255.35$344.65
250/260330/340Sep 18$4.75$5.2549%0.90$255.25$334.75
260/270340/350Sep 18$4.15$5.8548%0.71$265.85$344.15
270/280320/330Aug 21$2.22$7.7866%0.29$277.78$322.22
270/280340/350Aug 21$2.17$7.8367%0.28$277.83$342.17
240/250340/350Sep 18$2.75$7.2560%0.38$247.25$342.75
270/280310/320Aug 21$2.82$7.1857%0.39$277.18$312.82
260/270330/340Sep 18$4.25$5.7543%0.74$265.75$334.25
240/250330/340Sep 18$2.85$7.1555%0.40$247.15$332.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 17.18, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Aug 21$0.55$9.4524%17.18
$270.00$290.00$310.00Sep 18$2.95$17.0530%5.78
$270.00$280.00$290.00Aug 21$1.20$8.8030%7.33
$330.00$340.00$350.00Sep 18$0.10$9.9011%99.00
$310.00$320.00$330.00Sep 18$0.40$9.6012%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$0.45$9.5516%21.22
$280.00$290.00$300.00Sep 18$0.45$9.5515%21.22
$290.00$300.00$310.00Aug 21$2.40$7.6041%3.17
$300.00$310.00$320.00Aug 21$1.25$8.7524%7.00
$240.00$250.00$260.00Aug 21$0.05$9.953%199.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.45, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$0.45$9.55
$290.00$310.001:2Sep 18-$5.65$14.35
$270.00$280.001:2Aug 21-$6.90$3.10
$300.00$310.001:2Aug 21-$0.58$9.42
$270.00$290.001:2Sep 18-$11.50$8.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$1.60$8.40
$290.00$280.001:2Aug 21-$1.00$9.00
$320.00$310.001:2Aug 21-$8.15$1.85
$260.00$250.001:2Sep 18-$1.95$8.05
$260.00$250.001:2Aug 21-$1.65$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.42%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$13.000.425.3%4.42%9.75%37
$320.00Sep 18$9.800.358.7%3.33%12.06%1112
$330.00Sep 18$7.500.2912.1%2.55%14.68%232
$340.00Sep 18$4.900.2415.5%1.66%17.19%148
$350.00Sep 18$3.200.1918.9%1.09%20.01%120
$300.00Aug 21$1.850.361.9%0.63%2.56%620

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, 147 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 $105.50/$109.50) — try a limit near $105.50. Also watch the $250.00 10-16 call last traded $92.30 on 08/06 (now $55.10/$58.10) — try a limit near $56.60; the $280.00 12-18 call last traded $57.40 on 07/17 (now $51.50/$54.50) — try a limit near $53.00. Most tradeable put: the $380.00 01-15 put last traded $90.50 on 06/29 (now $102.80/$106.50) — try a limit near $102.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$6.50$9.70$8.10$41.60 08/07$8.10–$59.00$8.10170
$290.00Sep 18$21.50$25.00$23.25$51.40 08/06$17.00–$65.45$23.2518
$290.00Oct 16$31.00$34.00$32.50$54.00 07/14$22.90–$72.60$32.504
$290.00Jan 15$50.80$54.70$52.75$48.15 07/30$38.20–$90.75$50.807
$290.00Dec 18$46.40$50.00$48.20--$48.20–$86.20$46.40159
$290.00Dec 17$93.50$97.50$95.50--$95.50–$135.75$93.501
$300.00Aug 21$1.85$5.50$3.68$30.99 08/07$3.68–$49.10$3.6820
$300.00Sep 18$16.50$20.10$18.30$45.93 08/06$14.15–$58.05$18.308
$300.00Oct 16$25.60$29.60$27.60$63.80 08/04$19.90–$66.10$27.6019
$300.00Dec 18$42.00$45.50$43.75$51.46 08/03$31.00–$80.70$43.75104
$300.00Jan 15$46.30$50.50$48.40$79.00 08/04$35.05–$85.25$48.403
$300.00Dec 17$89.50$94.00$91.75--$91.75–$106.00$89.503
$280.00Aug 21$13.90$17.60$15.75$49.70 08/07$13.10–$69.15$15.759
$280.00Sep 18$27.10$29.90$28.50$59.50 08/06$20.00–$73.25$28.502
$280.00Oct 16$36.20$39.30$37.75$79.70 08/04$25.85–$79.55$37.7517
$280.00Dec 18$51.50$54.50$53.00$57.40 07/17$37.30–$92.80$53.0023
$280.00Jan 15$55.70$59.00$57.35$97.20 08/04$41.05–$97.00$57.3563
$310.00Aug 21$0.05$4.20$2.13$27.60 08/06$2.13–$41.30$2.13174
$310.00Sep 18$13.00$15.90$14.45$40.08 08/06$12.35–$51.75$14.457
$310.00Oct 16$21.70$25.50$23.60$52.00 08/07$17.50–$60.05$23.608
$310.00Dec 18$38.40$41.50$39.95$67.80 08/07$28.30–$75.55$39.958
$310.00Jan 15$42.40$46.00$44.20$71.80 08/04$32.00–$80.20$44.2012
$310.00Jun 17$65.50$69.50$67.50--$67.50–$67.50—$65.501
$310.00Dec 17$86.00$90.50$88.25--$88.25–$88.25—$86.002
$270.00Aug 21$23.40$25.80$24.60$70.00 08/04$15.85–$78.80$24.6064
$270.00Jan 15$60.40$64.60$62.50$55.90 07/28$44.55–$103.55$60.40171
$270.00Oct 16$41.90$45.00$43.45--$43.45–$87.70$41.902
$270.00Dec 18$56.20$60.00$58.10--$58.10–$99.85$56.2011
$320.00Aug 21$0.00$2.25$1.13$21.99 08/07$1.13–$34.25$1.1390
$320.00Sep 18$9.80$13.30$11.55$32.88 08/07$9.95–$45.65$11.5512
$320.00Oct 16$18.70$22.00$20.35$44.80 08/06$15.45–$54.45$20.3592
$320.00Dec 18$34.20$38.00$36.10$65.40 08/05$25.80–$70.15$36.10180
$320.00Jan 15$38.70$42.50$40.60$62.70 07/02$29.65–$75.25$40.603
$320.00Jun 17$62.00$66.00$64.00--$64.00–$64.00—$62.001
$260.00Aug 21$32.60$36.30$34.45$43.80 07/17$20.25–$88.65$34.4561
$260.00Dec 18$61.70$65.30$63.50$102.00 08/04$44.85–$106.95$63.50109
$260.00Jan 15$65.80$69.90$67.85$106.00 08/04$48.55–$110.50$67.854
$260.00Dec 17$105.50$109.50$107.50$98.50 07/30$83.00–$150.75$105.502
$330.00Aug 21$0.00$1.45$0.73$16.40 08/07$0.73–$27.90$0.7342
$330.00Sep 18$7.50$10.60$9.05$28.40 08/07$8.30–$39.80$9.0532
$330.00Oct 16$15.70$19.00$17.35$38.86 08/07$13.70–$49.15$17.3559
$330.00Dec 18$30.70$34.70$32.70$52.84 07/15$23.40–$65.55$32.7022
$330.00Jan 15$35.30$39.00$37.15$70.60 08/04$27.45–$70.40$37.155
$250.00Aug 21$42.50$46.20$44.35$47.20 07/20$24.50–$98.70$44.3536
$250.00Sep 18$48.00$51.80$49.90$58.40 08/03$31.50–$100.70$49.9035
$250.00Oct 16$55.10$58.10$56.60$92.30 08/06$37.80–$104.70$56.6066
$250.00Dec 18$67.90$71.50$69.70--$69.70–$85.30$67.9049
$250.00Jan 15$71.60$75.50$73.55--$73.55–$88.70$71.601
$250.00Dec 17$110.00$114.00$112.00--$112.00–$127.75$110.001
$340.00Aug 21$0.00$3.50$1.75$12.80 08/07$1.75–$22.70$1.75104
$340.00Sep 18$4.90$9.00$6.95$26.10 08/06$6.95–$34.70$6.9548
$340.00Oct 16$13.10$16.50$14.80$42.00 08/05$11.90–$44.55$14.8027
$340.00Dec 18$27.70$32.00$29.85$60.20 08/04$21.50–$60.60$29.8515
$340.00Jan 15$32.20$36.50$34.35$41.20 07/20$24.95–$66.00$34.354
$340.00Jun 17$55.50$59.50$57.50$92.10 08/04$43.00–$92.25$57.501
$240.00Aug 21$52.50$56.20$54.35--$54.35–$74.20$52.5036
$240.00Oct 16$62.40$65.30$63.85--$63.85–$81.70$62.4037
$240.00Dec 18$74.80$77.30$76.05--$76.05–$92.10$74.805
$350.00Aug 21$0.00$2.80$1.40$9.00 08/07$1.08–$18.10$1.40219
$350.00Sep 18$3.20$6.70$4.95$20.25 08/07$4.95–$30.50$4.9520
$350.00Oct 16$10.80$14.30$12.55$30.00 08/07$10.20–$39.90$12.5585
$350.00Dec 18$24.90$28.70$26.80$47.10 08/07$19.50–$56.40$26.8023
$350.00Jan 15$29.50$33.00$31.25$38.50 08/03$23.20–$61.95$31.253
$350.00Jun 17$52.50$56.50$54.50--$54.50–$66.00$52.501
$230.00Dec 18$80.50$84.00$82.25--$82.25–$99.85$80.506
$230.00Jan 15$84.70$87.80$86.25--$86.25–$102.45$84.701
$360.00Aug 21$0.00$3.40$1.70$11.70 08/05$1.50–$14.15$1.7039
$360.00Sep 18$1.95$5.20$3.58$17.15 08/07$3.58–$26.35$3.5838
$360.00Oct 16$8.90$12.00$10.45$32.70 08/05$9.25–$35.65$10.45101
$360.00Dec 18$22.30$26.20$24.25$26.63 07/28$17.90–$52.60$24.257
$360.00Jan 15$26.60$30.70$28.65$55.30 08/05$21.60–$58.15$28.654
$220.00Aug 21$72.50$76.10$74.30--$74.30–$94.35$72.501
$220.00Oct 16$78.50$82.10$80.30--$80.30–$98.85$78.502
$220.00Dec 18$88.20$91.00$89.60--$89.60–$107.00$88.2020
$220.00Jun 17$108.00$112.00$110.00--$110.00–$127.00$108.001
$370.00Aug 21$0.00$3.40$1.70$5.62 08/06$0.80–$12.10$1.70238
$370.00Sep 18$1.50$4.70$3.10$20.68 08/05$3.10–$22.75$3.108
$370.00Oct 16$7.20$10.50$8.85$29.20 08/05$8.10–$32.10$8.8517
$370.00Dec 18$20.10$24.00$22.05$41.00 08/06$16.30–$48.70$22.0510
$370.00Jan 15$24.50$28.00$26.25$32.53 07/27$19.80–$54.25$26.257
$210.00Oct 16$87.30$91.00$89.15--$89.15–$107.90$87.304
$210.00Dec 18$96.00$98.50$97.25--$97.25–$115.20$96.0066
$380.00Aug 21$0.00$3.40$1.70$7.50 08/05$1.15–$10.15$1.7036
$380.00Sep 18$2.00$3.40$2.70$13.30 08/06$2.70–$19.45$2.7015
$380.00Oct 16$5.70$9.00$7.35$26.60 08/05$6.80–$28.60$7.3517
$380.00Dec 18$17.90$21.50$19.70$38.00 08/07$14.90–$45.15$19.70174
$380.00Jan 15$22.00$26.00$24.00$62.90 06/26$17.95–$50.75$24.0012
$200.00Aug 21$92.50$96.20$94.35--$94.35–$94.35—$92.5052
$200.00Sep 18$93.70$97.40$95.55--$95.55–$95.55—$93.701
$200.00Dec 18$103.50$106.70$105.10--$105.10–$105.10—$103.506
$200.00Jan 15$105.30$109.50$107.40--$107.40–$107.40—$105.301
$200.00Dec 17$135.00$139.00$137.00--$137.00–$137.00—$135.003
$390.00Aug 21$0.00$3.40$1.70$2.85 08/07$0.25–$8.80$1.7027
$390.00Sep 18$0.30$3.60$1.95$17.00 07/09$1.95–$16.65$1.952
$390.00Oct 16$4.70$7.90$6.30$23.20 08/05$5.95–$25.60$6.3085
$390.00Dec 18$16.00$20.00$18.00$42.50 08/04$13.50–$42.05$18.0056
$390.00Jan 15$19.80$24.00$21.90$45.70 08/05$16.70–$47.65$21.907
$195.00Aug 21$97.50$101.20$99.35--$99.35–$99.35—$97.501
$195.00Sep 18$98.50$102.30$100.40--$100.40–$100.40—$98.501
$195.00Oct 16$100.70$104.50$102.60--$102.60–$102.60—$100.702
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$3.00$5.00$4.00$6.35 08/07$0.93–$46.95$4.0037
$290.00Sep 18$16.60$20.10$18.35$14.00 08/07$5.50–$52.95$16.6013
$290.00Oct 16$24.70$28.40$26.55$19.60 08/05$11.45–$58.15$24.70125
$290.00Dec 18$38.70$42.00$40.35$49.76 07/21$24.10–$67.70$40.3527
$290.00Jan 15$42.00$46.00$44.00$34.47 08/05$27.30–$70.70$42.007
$290.00Jun 17$60.00$64.50$62.25$69.25 07/31$46.50–$84.25$62.251
$300.00Aug 21$8.20$10.60$9.40$6.80 08/07$1.75–$55.05$8.2081
$300.00Sep 18$22.00$25.00$23.50$17.70 08/07$7.05–$60.25$22.00231
$300.00Oct 16$30.00$33.80$31.90$24.10 08/05$14.45–$65.20$30.00231
$300.00Dec 18$44.40$47.50$45.95$33.90 08/04$27.70–$74.65$44.40194
$300.00Jan 15$47.80$51.50$49.65$39.00 08/05$31.10–$77.55$47.8043
$300.00Jun 17$66.00$70.00$68.00--$68.00–$68.00—$66.001
$280.00Aug 21$0.80$4.20$2.50$3.62 08/07$0.85–$39.60$2.5011
$280.00Sep 18$12.10$15.20$13.65$10.90 08/07$3.35–$46.05$12.1011
$280.00Oct 16$20.00$23.80$21.90$16.60 08/05$8.95–$51.50$20.007
$280.00Dec 18$33.80$37.00$35.40$49.85 07/20$20.60–$60.65$35.4033
$280.00Jan 15$36.70$41.00$38.85$50.40 07/27$23.90–$64.10$38.857
$280.00Jun 17$54.50$59.00$56.75$75.75 07/29$42.25–$77.75$56.75--
$310.00Aug 21$16.10$18.30$17.20$11.00 08/06$1.48–$63.50$16.10148
$310.00Sep 18$28.00$30.80$29.40$21.30 08/07$9.55–$68.25$28.0034
$310.00Oct 16$36.00$39.50$37.75$31.00 08/06$17.20–$72.70$36.00174
$310.00Dec 18$50.50$54.00$52.25$39.10 08/04$31.40–$81.85$50.503
$310.00Jan 15$53.70$57.50$55.60$68.20 07/27$35.30–$84.75$55.6015
$270.00Aug 21$0.05$1.30$0.68$1.80 08/07$0.45–$33.05$0.68459
$270.00Sep 18$8.50$10.30$9.40$8.50 08/07$2.58–$39.25$8.5011
$270.00Oct 16$15.80$19.00$17.40$12.50 08/05$7.60–$45.00$15.8044
$270.00Dec 18$29.20$32.50$30.85$45.90 07/17$17.35–$54.65$30.8564
$270.00Jan 15$31.80$36.00$33.90$27.73 07/01$20.60–$57.30$31.807
$270.00Jun 17$49.00$54.00$51.50$65.27 07/28$38.00–$71.00$51.501
$320.00Aug 21$24.40$28.10$26.25$14.30 08/07$2.03–$71.50$24.40208
$320.00Sep 18$35.00$37.60$36.30$26.00 08/07$12.15–$76.15$35.0031
$320.00Oct 16$42.50$46.20$44.35$30.30 08/05$21.10–$80.40$42.5022
$320.00Dec 18$56.50$60.00$58.25$43.90 08/04$36.00–$89.15$56.50106
$320.00Jan 15$59.80$64.00$61.90$77.30 07/20$39.90–$91.85$61.902
$320.00Jun 17$78.00$82.50$80.25--$61.00–$80.25$78.0011
$320.00Dec 17$93.00$97.50$95.25--$95.25–$95.25—$93.001
$260.00Aug 21$0.00$3.50$1.75$1.20 08/07$0.25–$26.80$1.2037
$260.00Sep 18$5.50$9.00$7.25$6.50 08/07$2.70–$33.25$6.5057
$260.00Oct 16$12.40$15.70$14.05$23.40 07/14$5.85–$38.95$14.0518
$260.00Dec 18$24.80$28.00$26.40$19.57 08/04$15.10–$48.65$24.80111
$260.00Jan 15$28.00$31.40$29.70$44.80 07/28$17.45–$51.45$29.7013
$260.00Jun 17$44.50$49.00$46.75$59.42 07/29$34.00–$65.25$46.751
$260.00Dec 17$58.00$63.00$60.50$52.27 08/04$48.25–$76.50$58.0029
$330.00Aug 21$34.10$37.80$35.95$19.80 08/07$2.78–$81.00$34.1061
$330.00Sep 18$42.40$45.00$43.70$31.90 08/06$15.90–$84.65$42.405
$330.00Oct 16$49.40$52.70$51.05$37.10 08/05$24.80–$88.65$49.4013
$330.00Dec 18$62.60$66.50$64.55$49.40 08/05$40.60–$96.80$62.607
$330.00Jan 15$66.50$70.50$68.50$76.70 08/03$44.65–$99.70$68.503
$330.00Jun 17$84.50$88.50$86.50--$77.75–$86.50$84.501
$250.00Aug 21$0.00$3.40$1.70$1.63 08/07$0.50–$21.05$1.63627
$250.00Sep 18$3.00$6.20$4.60$5.15 08/07$1.65–$27.70$4.60319
$250.00Oct 16$9.20$12.60$10.90$20.70 07/15$4.63–$33.30$10.9017
$250.00Dec 18$20.20$24.00$22.10$22.60 07/02$12.70–$42.75$22.1063
$250.00Jan 15$23.30$26.50$24.90$29.11 07/06$14.85–$45.65$24.9033
$250.00Dec 17$53.60$57.40$55.50$48.45 08/04$44.00–$71.00$53.601
$250.00Jun 17$39.50$44.00$41.75--$30.25–$41.75$39.5011
$340.00Aug 21$43.90$47.60$45.75$25.80 08/07$5.45–$90.45$43.9088
$340.00Sep 18$50.60$53.10$51.85$38.10 08/06$20.40–$93.65$50.6062
$340.00Oct 16$57.00$60.40$58.70$44.20 08/05$29.50–$97.15$57.0070
$340.00Dec 18$69.20$73.50$71.35$54.90 08/05$45.65–$104.70$69.209
$340.00Jan 15$73.20$77.00$75.10$57.40 08/05$49.70–$107.35$73.2072
$240.00Aug 21$0.00$3.40$1.70$1.00 08/04$0.93–$16.55$1.00127
$240.00Sep 18$2.90$4.80$3.85$3.80 08/05$1.05–$23.35$3.8013
$240.00Dec 18$16.40$21.00$18.70$24.00 07/13$10.80–$37.70$18.70151
$240.00Jan 15$19.90$23.40$21.65$16.85 08/04$12.45–$40.15$19.9022
$240.00Oct 16$6.80$10.70$8.75--$3.58–$8.75$6.8085
$350.00Aug 21$54.00$57.60$55.80$27.70 08/05$10.15–$99.80$54.0010
$350.00Sep 18$59.10$61.60$60.35$40.45 08/04$25.35–$102.60$59.1011
$350.00Oct 16$64.80$68.10$66.45$51.80 08/07$34.30–$105.80$64.805
$350.00Dec 18$76.40$80.50$78.45$60.10 08/04$51.05–$112.75$76.4012
$350.00Jan 15$80.10$84.00$82.05$100.00 07/17$54.90–$115.65$82.059
$230.00Aug 21$0.00$0.10$0.05--$0.05–$0.05--528
$230.00Sep 18$1.10$3.30$2.20--$1.33–$2.20$1.1013
$230.00Oct 16$4.00$8.40$6.20--$4.33–$6.20$4.0028
$230.00Dec 18$13.50$17.50$15.50--$12.15–$15.50$13.50162
$230.00Jan 15$16.20$20.00$18.10--$14.00–$18.10$16.2058
$360.00Aug 21$63.90$67.60$65.75$36.10 08/04$16.65–$109.45$63.9062
$360.00Sep 18$67.30$71.00$69.15$46.70 08/04$30.85–$111.70$67.303
$360.00Oct 16$72.80$75.90$74.35$117.00 07/29$39.95–$114.45$74.359
$360.00Dec 18$83.80$88.00$85.90$73.10 08/06$56.70–$120.95$83.803
$360.00Jan 15$87.50$91.50$89.50$118.50 07/29$60.90–$123.50$89.505
$220.00Aug 21$0.00$3.40$1.70--$1.00–$1.70--26
$220.00Sep 18$0.05$3.30$1.67--$1.67–$1.70$0.0525
$220.00Oct 16$2.45$7.00$4.72--$3.73–$4.72$2.451
$220.00Dec 18$10.70$14.70$12.70--$9.85–$12.70$10.7023
$220.00Jan 15$13.40$16.90$15.15--$10.85–$15.15$13.4034
$370.00Aug 21$73.90$77.60$75.75$85.57 07/27$24.30–$118.80$75.75--
$370.00Oct 16$80.90$84.50$82.70$57.50 08/04$46.20–$123.35$80.903
$370.00Dec 18$91.50$95.50$93.50$78.80 06/29$62.55–$129.50$91.505
$370.00Jan 15$94.70$99.00$96.85$77.70 08/05$66.85–$131.85$94.70995
$210.00Aug 21$0.00$2.80$1.40--$1.40–$1.40—--120
$210.00Sep 18$0.05$3.10$1.58--$1.58–$1.58—$0.0531
$210.00Oct 16$1.25$4.90$3.08--$3.08–$3.08—$1.2554
$210.00Dec 18$8.20$12.50$10.35--$10.35–$10.35—$8.2042
$210.00Jan 15$10.10$14.20$12.15--$12.15–$12.15—$10.1010
$380.00Aug 21$83.90$87.60$85.75$57.60 08/04$33.00–$128.50$83.904
$380.00Oct 16$89.50$92.90$91.20$64.00 08/04$52.50–$132.00$89.505
$380.00Dec 18$99.40$103.50$101.45$89.40 07/02$68.85–$138.05$99.401
$380.00Jan 15$102.80$106.50$104.65$90.50 06/29$73.05–$140.35$102.80994
$200.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--52

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 394
Total Puts 127
Put/Call Ratio 0.32
Net Difference 267

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,301
Total Puts 1,783
Average Put/Call Ratio 1.92
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