Tour v526
AEIS
ADVANCED ENERGY INDS
$292.62 -0.57%
(8/19 18:08) ◀
|
Thursday, August 20, 2026 (6:07pm)
January 2026
|
▶ (8/21 18:07)
◀ 8/20 18:07 ▶

Option Volume

Detail
ℹ
Current (08/20) 165
Calls: 141 (85%)
Puts: 24 (15%)
Prior (08/19) 521
Calls: 394 (76%)
Puts: 127 (24%)
Current vs Prior -68.33%
Calls: -64.21% (Calls)
Puts: -81.10% (Puts)
Prior 7-Day Total 2,790
Calls: 1,606 (58%)
Puts: 1,184 (42%)
Prior 7-Day Average 398
Calls: 229 (58%)
Puts: 169 (42%)
Current vs Prior 7-Day Avg -58.60%
Calls: -38.54%
Puts: -85.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $347.6K
Calls: $299.4K (86%)
Puts: $48.2K (14%)
Prior (08/19) $1.54M
Calls: $1.23M (80%)
Puts: $308.1K (20%)
Current vs Prior -77.45%
Calls: -75.72%
Puts: -84.34%
Prior 7-Day Total $5.39M
Calls: $4.04M (75%)
Puts: $1.35M (25%)
Prior 7-Day Average $769.8K
Calls: $576.9K (75%)
Puts: $193.0K (25%)
Current vs Prior 7-Day Avg -54.84%
Calls: -48.10%
Puts: -75.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.17
Prior (08/19) 0.32
Current vs Prior -47.19%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -86.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 16,465
Calls: 7,559 (46%)
Puts: 8,906 (54%)
Prior (08/19) 16,201
Calls: 7,254 (45%)
Puts: 8,947 (55%)
Current vs Prior +1.63%
Prior 7-Day Total 81,294
Calls: 35,948 (44%)
Puts: 45,346 (56%)
Prior 7-Day Average 11,613
Calls: 5,135 (44%)
Puts: 6,478 (56%)
Current vs Prior 7-Day Avg +41.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.19% | 15.91%5.19% | 15.91%
Prior 5.95% | 15.88%5.95% | 15.88%
Current vs Prior -12.64% | +0.15%-12.64% | +0.15%
Prior 7-Day Avg 8.06% | 16.70%8.06% | 16.70%
Current vs 7-Day Avg -35.59% | -4.74%-35.59% | -4.74%
Prior 7-Day Eod 5.95% | 15.88%5.95% | 15.88%
Current vs 7-Day Eod -12.64% | +0.15%-12.64% | +0.15%
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 86% of dollar volume in calls ($299.4K) vs puts ($48.2K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (141 calls vs 24 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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6.3%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2151.0053.80$52.405.3%--0.9236
$260.00Sep 1839.8042.00$40.905.4%10.7713
$250.00Sep 1847.1050.00$48.556.0%--0.8335
$250.00Aug 2141.0043.80$42.406.6%--0.9136
$260.00Aug 2131.1033.90$32.508.6%--0.8859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1860.0062.60$61.304.2%--0.8111
$340.00Aug 2146.5049.10$47.805.4%--0.9585
$340.00Sep 1851.7054.70$53.205.6%--0.7862
$330.00Aug 2136.5039.10$37.806.9%--0.9661
$320.00Sep 1835.3038.70$37.009.2%--0.6631

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. 18 found (avg delta 0.78, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2151.0053.80$52.405.3%--0.9236
$250.00Aug 2141.0043.80$42.406.6%--0.9136
$260.00Aug 2131.1033.90$32.508.6%--0.8859
$270.00Aug 2121.6024.00$22.8010.5%--0.8764
$250.00Sep 1847.1050.00$48.556.0%--0.8335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2136.5039.10$37.806.9%--0.9661
$340.00Aug 2146.5049.10$47.805.4%--0.9585
$320.00Aug 2126.0029.20$27.6011.6%10.89207
$350.00Sep 1860.0062.60$61.304.2%--0.8111
$310.00Aug 2116.9019.40$18.1513.8%40.81145

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 36, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 184.305.70$5.0028.0%70.1820
$340.00Sep 184.507.70$6.1052.5%50.2248
$300.00Aug 210.054.00$2.03194.6%30.2818
$320.00Aug 210.002.10$1.05200.0%30.1190
$260.00Sep 1839.8042.00$40.905.4%10.7713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 210.151.85$1.00170.0%50.1512
$310.00Aug 2116.9019.40$18.1513.8%40.81145
$290.00Aug 211.505.60$3.55115.5%30.4138
$290.00Sep 1817.4020.80$19.1017.8%20.4511
$320.00Aug 2126.0029.20$27.6011.6%10.89207

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 45.3%, max 100.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1880.3%61.8%29.8%--188
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 18126.1%63.0%100.1%4199
$280.00Aug 21Sep 1885.6%62.6%36.9%623
$290.00Aug 21Sep 1880.3%61.8%29.8%549
$300.00Aug 21Sep 1882.5%63.6%29.7%--305

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 0.60, avg 7.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$290.00Sep 18$18.75$11.25$18.7577%0.60$278.75
$300.00$310.00Aug 21$0.18$9.82$0.1828%54.56$300.18
$290.00$320.00Sep 18$11.35$18.65$11.3555%1.64$301.35
$340.00$350.00Sep 18$1.10$8.90$1.1022%8.09$341.10
$320.00$330.00Sep 18$2.40$7.60$2.4034%3.17$322.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Aug 21$0.37$9.63$0.3711%26.03$259.63
$300.00$290.00Aug 21$5.60$4.40$5.6072%0.79$294.40
$320.00$310.00Sep 18$6.30$3.70$6.3066%0.59$313.70
$270.00$260.00Sep 18$2.50$7.50$2.5029%3.00$267.50
$250.00$240.00Sep 18$1.32$8.68$1.3216%6.58$248.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.79, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Aug 21$0.80$0.80$9.2089%0.09$320.80
$330.00$340.00Sep 18$2.30$2.30$7.7072%0.30$332.30
$310.00$320.00Aug 21$0.80$0.80$9.2081%0.09$310.80
$320.00$330.00Sep 18$2.40$2.40$7.6066%0.32$322.40
$340.00$350.00Sep 18$1.10$1.10$8.9078%0.12$341.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Sep 18$4.40$4.40$5.6063%0.79$275.60
$260.00$250.00Sep 18$2.95$2.95$7.0577%0.42$257.05
$290.00$280.00Sep 18$4.55$4.55$5.4555%0.83$285.45
$290.00$280.00Aug 21$2.55$2.55$7.4559%0.34$287.45
$250.00$240.00Sep 18$1.32$1.32$8.6884%0.15$248.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $15.83, cheapest $15.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$16.1080.3%61.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$15.5580.3%61.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.28% of stock, avg 8.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$6.05$3.55$9.60$280.40$299.603.28%
$300.00Aug 21$2.03$9.15$11.18$288.82$311.183.82%
$310.00Aug 21$1.85$18.15$20.00$290.00$330.006.83%
$270.00Aug 21$22.80$1.35$24.15$245.85$294.158.25%
$320.00Aug 21$1.05$27.60$28.65$291.35$348.659.79%
$290.00Sep 18$22.15$19.10$41.25$248.75$331.2514.10%
$320.00Sep 18$10.80$37.00$47.80$272.20$367.8016.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.70% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$280.00Aug 21$1.05$1.00$2.05$277.95$322.05
$320.00$250.00Aug 21$1.05$1.33$2.38$247.62$322.38
$320.00$270.00Aug 21$1.05$1.35$2.40$267.60$322.40
$320.00$260.00Aug 21$1.05$1.70$2.75$257.25$322.75
$350.00$280.00Aug 21$1.70$1.00$2.70$277.30$352.70
$310.00$280.00Aug 21$1.85$1.00$2.85$277.15$312.85
$350.00$250.00Aug 21$1.70$1.33$3.03$246.97$353.03
$350.00$270.00Aug 21$1.70$1.35$3.05$266.95$353.05
$310.00$270.00Aug 21$1.85$1.35$3.20$266.80$313.20
$350.00$260.00Aug 21$1.70$1.70$3.40$256.60$353.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.11, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260330/340Sep 18$5.25$4.7549%1.11$254.75$335.25
250/260320/330Sep 18$5.35$4.6543%1.15$254.65$325.35
250/260340/350Sep 18$4.05$5.9555%0.68$255.95$344.05
240/250330/340Sep 18$3.62$6.3856%0.57$246.38$333.62
260/270330/340Sep 18$4.80$5.2043%0.92$265.20$334.80
250/260320/330Aug 21$1.17$8.8378%0.13$258.83$321.17
240/250320/330Sep 18$3.72$6.2850%0.59$246.28$323.72
260/270320/330Sep 18$4.90$5.1037%0.96$265.10$324.90
240/250340/350Sep 18$2.42$7.5862%0.32$247.58$342.42
260/270340/350Sep 18$3.60$6.4049%0.56$266.40$343.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 2.28, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$290.00$320.00Sep 18$7.40$22.6043%3.05
$320.00$330.00$340.00Sep 18$0.10$9.9012%99.00
$240.00$250.00$260.00Aug 21$0.10$9.903%99.00
$250.00$260.00$270.00Aug 21$0.20$9.804%49.00
$330.00$340.00$350.00Aug 21$0.95$9.056%9.53
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Aug 21$3.05$6.9557%2.28
$270.00$280.00$290.00Sep 18$0.15$9.8516%65.67
$300.00$310.00$320.00Aug 21$0.45$9.5517%21.22
$310.00$320.00$330.00Aug 21$0.75$9.2515%12.33
$280.00$290.00$300.00Sep 18$0.75$9.2515%12.33

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 $-3.40, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$290.001:2Sep 18-$3.40$26.60
$310.00$320.001:2Aug 21-$0.25$9.75
$300.00$310.001:2Aug 21-$1.67$8.33
$330.00$340.001:2Aug 21-$0.75$9.25
$330.00$340.001:2Sep 18-$3.80$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$0.15$9.85
$320.00$310.001:2Aug 21-$8.70$1.30
$260.00$250.001:2Sep 18-$1.75$8.25
$260.00$250.001:2Aug 21-$0.96$9.04
$280.00$270.001:2Aug 21-$1.70$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.11%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$9.100.349.4%3.11%12.47%--18
$330.00Sep 18$7.000.2812.8%2.39%15.17%--32
$340.00Sep 18$4.500.2216.2%1.54%17.73%548
$350.00Sep 18$4.300.1819.6%1.47%21.08%720

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 $104.50/$108.00) — try a limit near $104.50. Also watch the $290.00 01-15 call last traded $48.15 on 07/30 (now $50.10/$52.70) — try a limit near $50.10; the $250.00 10-16 call last traded $92.30 on 08/06 (now $54.00/$57.00) — try a limit near $55.50. Most tradeable put: the $380.00 12-18 put last traded $89.40 on 07/02 (now $101.10/$104.50) — try a limit near $101.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$4.50$7.60$6.05$41.60 08/07$6.05–$59.00$6.05170
$290.00Sep 18$20.60$23.70$22.15$51.40 08/06$17.00–$65.45$22.1518
$290.00Oct 16$29.40$33.00$31.20$54.00 07/14$22.90–$72.60$31.204
$290.00Jan 15$50.10$52.70$51.40$48.15 07/30$38.20–$90.75$50.107
$290.00Dec 18$45.50$48.50$47.00--$47.00–$86.20$45.50159
$290.00Dec 17$92.00$96.00$94.00--$94.00–$135.75$92.002
$300.00Aug 21$0.05$4.00$2.03$30.99 08/07$2.03–$49.10$2.0318
$300.00Sep 18$15.60$19.30$17.45$45.93 08/06$14.15–$58.05$17.458
$300.00Oct 16$24.70$28.30$26.50$63.80 08/04$19.90–$66.10$26.5019
$300.00Dec 18$40.90$44.00$42.45$51.46 08/03$31.00–$80.70$42.45104
$300.00Jan 15$45.70$49.00$47.35$79.00 08/04$35.05–$85.25$47.353
$300.00Dec 17$88.50$92.50$90.50--$90.50–$106.00$88.503
$280.00Aug 21$12.70$15.00$13.85$49.70 08/07$13.10–$69.15$13.859
$280.00Sep 18$26.50$29.20$27.85$59.50 08/06$20.00–$73.25$27.852
$280.00Oct 16$34.90$38.50$36.70$79.70 08/04$25.85–$79.55$36.7016
$280.00Dec 18$50.50$53.50$52.00$57.40 07/17$37.30–$92.80$52.0023
$280.00Jan 15$54.50$57.90$56.20$97.20 08/04$41.05–$97.00$56.2063
$310.00Aug 21$0.00$3.70$1.85$27.60 08/06$1.85–$41.30$1.85174
$310.00Sep 18$12.00$15.10$13.55$40.08 08/06$12.35–$51.75$13.556
$310.00Oct 16$20.90$24.50$22.70$52.00 08/07$17.50–$60.05$22.708
$310.00Dec 18$37.10$40.50$38.80$67.80 08/07$28.30–$75.55$38.8011
$310.00Jan 15$41.70$45.00$43.35$71.80 08/04$32.00–$80.20$43.3512
$310.00Jun 17$64.50$68.50$66.50--$66.50–$67.50$64.501
$310.00Dec 17$85.00$89.00$87.00--$87.00–$88.25$85.002
$270.00Aug 21$21.60$24.00$22.80$70.00 08/04$15.85–$78.80$22.8064
$270.00Jan 15$59.00$62.80$60.90$55.90 07/28$44.55–$103.55$59.00171
$270.00Oct 16$40.60$44.00$42.30--$42.30–$87.70$40.602
$270.00Dec 18$55.50$58.70$57.10--$57.10–$99.85$55.5011
$270.00Sep 18$32.10$35.30$33.70--$33.70–$33.70—$32.102
$320.00Aug 21$0.00$2.10$1.05$21.99 08/07$1.05–$34.25$1.0590
$320.00Sep 18$9.10$12.50$10.80$32.88 08/07$9.95–$45.65$10.8018
$320.00Oct 16$17.00$21.20$19.10$44.80 08/06$15.45–$54.45$19.1092
$320.00Dec 18$33.60$36.50$35.05$65.40 08/05$25.80–$70.15$35.05180
$320.00Jan 15$38.00$41.40$39.70$62.70 07/02$29.65–$75.25$39.703
$320.00Jun 17$61.00$65.00$63.00--$63.00–$64.00$61.001
$260.00Aug 21$31.10$33.90$32.50$43.80 07/17$20.25–$88.65$32.5059
$260.00Dec 18$61.00$64.80$62.90$102.00 08/04$44.85–$106.95$62.90109
$260.00Jan 15$64.50$68.60$66.55$106.00 08/04$48.55–$110.50$66.554
$260.00Dec 17$104.50$108.00$106.25$98.50 07/30$83.00–$150.75$104.502
$260.00Sep 18$39.80$42.00$40.90--$40.90–$40.90—$39.8013
$330.00Aug 21$0.00$0.50$0.25$16.40 08/07$0.25–$27.90$0.2541
$330.00Sep 18$7.00$9.80$8.40$28.40 08/07$8.30–$39.80$8.4032
$330.00Oct 16$14.20$18.20$16.20$38.86 08/07$13.70–$49.15$16.2059
$330.00Dec 18$29.80$33.50$31.65$52.84 07/15$23.40–$65.55$31.6522
$330.00Jan 15$34.00$38.00$36.00$70.60 08/04$27.45–$70.40$36.005
$250.00Aug 21$41.00$43.80$42.40$47.20 07/20$24.50–$98.70$42.4036
$250.00Sep 18$47.10$50.00$48.55$58.40 08/03$31.50–$100.70$48.5535
$250.00Oct 16$54.00$57.00$55.50$92.30 08/06$37.80–$104.70$55.5066
$250.00Dec 18$67.10$70.50$68.80--$68.80–$85.30$67.1049
$250.00Jan 15$70.00$74.10$72.05--$72.05–$88.70$70.001
$250.00Dec 17$108.50$112.50$110.50--$110.50–$127.75$108.501
$340.00Aug 21$0.00$1.00$0.50$12.80 08/07$0.50–$22.70$0.50104
$340.00Sep 18$4.50$7.70$6.10$26.10 08/06$6.10–$34.70$6.1048
$340.00Oct 16$11.50$15.50$13.50$42.00 08/05$11.90–$44.55$13.5027
$340.00Dec 18$27.30$30.50$28.90$60.20 08/04$21.50–$60.60$28.9015
$340.00Jan 15$31.50$35.20$33.35$41.20 07/20$24.95–$66.00$33.354
$340.00Jun 17$54.50$58.50$56.50$92.10 08/04$43.00–$92.25$56.501
$240.00Aug 21$51.00$53.80$52.40--$52.40–$74.20$51.0036
$240.00Oct 16$61.50$64.50$63.00--$63.00–$81.70$61.5037
$240.00Dec 18$73.20$77.00$75.10--$75.10–$92.10$73.205
$350.00Aug 21$0.00$3.40$1.70$9.00 08/07$1.08–$18.10$1.70219
$350.00Sep 18$4.30$5.70$5.00$20.25 08/07$4.95–$30.50$5.0020
$350.00Oct 16$9.20$13.50$11.35$30.00 08/07$10.20–$39.90$11.3585
$350.00Dec 18$24.50$27.90$26.20$47.10 08/07$19.50–$56.40$26.2023
$350.00Jan 15$28.80$32.00$30.40$38.50 08/03$23.20–$61.95$30.403
$350.00Jun 17$51.50$55.50$53.50--$53.50–$66.00$51.501
$230.00Dec 18$80.00$83.50$81.75--$81.75–$99.85$80.006
$230.00Jan 15$82.70$86.40$84.55--$84.55–$102.45$82.701
$360.00Aug 21$0.00$2.25$1.13$11.70 08/05$1.13–$14.15$1.1339
$360.00Sep 18$2.15$4.60$3.38$17.15 08/07$3.38–$26.35$3.38278
$360.00Oct 16$7.50$11.90$9.70$32.70 08/05$9.25–$35.65$9.70102
$360.00Dec 18$22.10$25.00$23.55$26.63 07/28$17.90–$52.60$23.557
$360.00Jan 15$26.20$29.60$27.90$55.30 08/05$21.60–$58.15$27.904
$220.00Aug 21$71.00$73.80$72.40--$72.40–$94.35$71.001
$220.00Oct 16$77.20$81.00$79.10--$79.10–$98.85$77.202
$220.00Dec 18$87.40$90.50$88.95--$88.95–$107.00$87.4019
$220.00Jun 17$107.00$110.50$108.75--$108.75–$127.00$107.001
$370.00Aug 21$0.00$3.40$1.70$5.62 08/06$0.80–$11.05$1.70237
$370.00Sep 18$2.40$5.00$3.70$20.68 08/05$3.10–$22.75$3.708
$370.00Oct 16$6.30$10.00$8.15$29.20 08/05$8.10–$32.10$8.1518
$370.00Dec 18$19.40$23.00$21.20$41.00 08/06$16.30–$48.70$21.2010
$370.00Jan 15$23.90$27.00$25.45$32.53 07/27$19.80–$54.25$25.457
$210.00Oct 16$86.20$89.50$87.85--$87.85–$107.90$86.204
$210.00Dec 18$94.80$97.80$96.30--$96.30–$115.20$94.8066
$380.00Aug 21$0.00$5.00$2.50$7.50 08/05$1.15–$8.85$2.5036
$380.00Sep 18$0.75$3.80$2.28$13.30 08/06$2.28–$19.45$2.2814
$380.00Oct 16$5.00$9.00$7.00$26.60 08/05$6.80–$28.60$7.0017
$380.00Dec 18$17.90$21.00$19.45$38.00 08/07$14.90–$45.15$19.45174
$380.00Jan 15$21.00$25.00$23.00$62.90 06/26$17.95–$50.75$23.0012
$200.00Aug 21$91.00$93.80$92.40--$92.40–$94.35$91.0052
$200.00Sep 18$92.30$95.80$94.05--$94.05–$95.55$92.301
$200.00Dec 18$102.30$105.50$103.90--$103.90–$105.10$102.306
$200.00Jan 15$103.90$107.90$105.90--$105.90–$107.40$103.901
$200.00Dec 17$133.50$137.80$135.65--$135.65–$137.00$133.503
$390.00Aug 21$0.00$4.80$2.40$2.85 08/07$0.25–$5.75$2.4027
$390.00Sep 18$0.05$3.60$1.83$17.00 07/09$1.83–$16.65$1.832
$390.00Oct 16$3.80$7.50$5.65$23.20 08/05$5.65–$25.60$5.6586
$390.00Dec 18$16.20$19.00$17.60$42.50 08/04$13.50–$42.05$17.6056
$390.00Jan 15$19.70$23.00$21.35$45.70 08/05$16.70–$47.65$21.357
$195.00Aug 21$96.00$98.80$97.40--$97.40–$99.35$96.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$1.50$5.60$3.55$6.35 08/07$0.93–$46.95$3.5538
$290.00Sep 18$17.40$20.80$19.10$14.00 08/07$5.50–$52.95$17.4011
$290.00Oct 16$26.00$28.90$27.45$19.60 08/05$11.45–$58.15$26.00125
$290.00Dec 18$39.10$43.00$41.05$49.76 07/21$24.10–$67.70$41.0527
$290.00Jan 15$42.50$46.40$44.45$34.47 08/05$27.30–$70.70$42.507
$290.00Jun 17$60.50$65.00$62.75$69.25 07/31$46.50–$84.25$62.751
$300.00Aug 21$7.60$10.70$9.15$6.80 08/07$1.75–$55.05$7.6074
$300.00Sep 18$22.50$26.30$24.40$17.70 08/07$7.05–$60.25$22.50231
$300.00Oct 16$30.70$34.30$32.50$24.10 08/05$14.45–$65.20$30.70231
$300.00Dec 18$44.80$48.50$46.65$33.90 08/04$27.70–$74.65$44.80196
$300.00Jan 15$48.50$51.80$50.15$39.00 08/05$31.10–$77.55$48.5043
$300.00Jun 17$66.50$71.00$68.75--$68.00–$68.75$66.501
$280.00Aug 21$0.15$1.85$1.00$3.62 08/07$0.85–$39.60$1.0012
$280.00Sep 18$12.50$16.60$14.55$10.90 08/07$3.35–$46.05$12.5011
$280.00Oct 16$20.60$24.50$22.55$16.60 08/05$8.95–$51.50$20.607
$280.00Dec 18$34.00$38.00$36.00$49.85 07/20$20.60–$60.65$36.0033
$280.00Jan 15$37.00$41.40$39.20$50.40 07/27$23.90–$64.10$39.207
$280.00Jun 17$55.00$59.50$57.25$75.75 07/29$42.25–$77.75$57.25--
$310.00Aug 21$16.90$19.40$18.15$11.00 08/06$1.48–$63.50$16.90145
$310.00Sep 18$29.00$32.40$30.70$21.30 08/07$9.55–$68.25$29.0054
$310.00Oct 16$36.50$40.10$38.30$31.00 08/06$17.20–$72.70$36.50174
$310.00Dec 18$50.70$54.50$52.60$39.10 08/04$31.40–$81.85$50.703
$310.00Jan 15$54.20$58.20$56.20$68.20 07/27$35.30–$84.75$56.2015
$270.00Aug 21$0.00$2.70$1.35$1.80 08/07$0.45–$33.05$1.35459
$270.00Sep 18$8.60$11.70$10.15$8.50 08/07$2.58–$39.25$8.6010
$270.00Oct 16$16.70$20.40$18.55$12.50 08/05$7.60–$45.00$16.7044
$270.00Dec 18$29.30$33.00$31.15$45.90 07/17$17.35–$54.65$31.1564
$270.00Jan 15$32.50$36.00$34.25$27.73 07/01$20.60–$57.30$32.507
$270.00Jun 17$50.00$54.50$52.25$65.27 07/28$38.00–$71.00$52.251
$320.00Aug 21$26.00$29.20$27.60$14.30 08/07$2.03–$71.50$26.00207
$320.00Sep 18$35.30$38.70$37.00$26.00 08/07$12.15–$76.15$35.3031
$320.00Oct 16$42.80$46.50$44.65$30.30 08/05$21.10–$80.40$42.8022
$320.00Dec 18$57.00$60.50$58.75$43.90 08/04$36.00–$89.15$57.00106
$320.00Jan 15$60.50$64.50$62.50$77.30 07/20$39.90–$91.85$62.502
$320.00Jun 17$79.00$83.00$81.00--$61.00–$81.00$79.0011
$320.00Dec 17$94.00$98.00$96.00--$95.25–$96.00$94.001
$260.00Aug 21$0.00$3.40$1.70$1.20 08/07$0.25–$26.80$1.2037
$260.00Sep 18$5.50$9.80$7.65$6.50 08/07$2.70–$33.25$6.5059
$260.00Oct 16$12.70$16.90$14.80$23.40 07/14$5.85–$38.95$14.8019
$260.00Dec 18$24.80$29.00$26.90$19.57 08/04$15.10–$48.65$24.80111
$260.00Jan 15$27.50$31.40$29.45$44.80 07/28$17.45–$51.45$29.4513
$260.00Jun 17$44.50$49.50$47.00$59.42 07/29$34.00–$65.25$47.001
$260.00Dec 17$58.50$63.00$60.75$52.27 08/04$48.25–$76.50$58.5030
$330.00Aug 21$36.50$39.10$37.80$19.80 08/07$2.78–$81.00$36.5061
$330.00Sep 18$43.50$46.50$45.00$31.90 08/06$15.90–$84.65$43.505
$330.00Oct 16$50.00$53.40$51.70$37.10 08/05$24.80–$88.65$50.0013
$330.00Dec 18$63.20$67.50$65.35$49.40 08/05$40.60–$96.80$63.207
$330.00Jan 15$66.60$71.00$68.80$76.70 08/03$44.65–$99.70$68.803
$250.00Aug 21$0.00$2.65$1.33$1.63 08/07$0.50–$21.05$1.33627
$250.00Sep 18$3.70$5.70$4.70$5.15 08/07$1.65–$27.70$4.70322
$250.00Oct 16$9.60$13.10$11.35$20.70 07/15$4.63–$33.30$11.3517
$250.00Dec 18$20.90$25.00$22.95$22.60 07/02$12.70–$42.75$22.6063
$250.00Jan 15$23.50$27.20$25.35$29.11 07/06$14.85–$45.65$25.3533
$250.00Dec 17$53.50$58.00$55.75$48.45 08/04$44.00–$71.00$53.5012
$250.00Jun 17$40.00$44.50$42.25--$30.25–$42.25$40.0012
$340.00Aug 21$46.50$49.10$47.80$25.80 08/07$5.45–$90.45$46.5085
$340.00Sep 18$51.70$54.70$53.20$38.10 08/06$20.40–$93.65$51.7062
$340.00Oct 16$57.50$60.80$59.15$44.20 08/05$29.50–$97.15$57.5070
$340.00Dec 18$70.80$74.00$72.40$54.90 08/05$45.65–$104.70$70.809
$340.00Jan 15$74.00$78.00$76.00$57.40 08/05$49.70–$107.35$74.0072
$340.00Jun 17$92.00$96.00$94.00--$94.00–$94.00—$92.001
$240.00Aug 21$0.00$2.60$1.30$1.00 08/04$0.93–$16.55$1.00127
$240.00Sep 18$2.45$4.30$3.38$3.80 08/05$1.05–$23.35$3.3816
$240.00Dec 18$17.40$21.00$19.20$24.00 07/13$10.80–$37.70$19.20151
$240.00Jan 15$19.50$23.70$21.60$16.85 08/04$12.45–$40.15$19.5022
$240.00Oct 16$7.10$11.00$9.05--$3.58–$9.05$7.1084
$350.00Aug 21$56.50$59.10$57.80$27.70 08/05$10.15–$99.80$56.502
$350.00Sep 18$60.00$62.60$61.30$40.45 08/04$25.35–$102.60$60.0011
$350.00Oct 16$66.00$68.70$67.35$51.80 08/07$34.30–$105.80$66.005
$350.00Dec 18$78.10$81.50$79.80$60.10 08/04$51.05–$112.75$78.1012
$350.00Jan 15$81.00$84.80$82.90$100.00 07/17$54.90–$115.65$82.909
$230.00Aug 21$0.00$0.90$0.45--$0.05–$0.45--528
$230.00Sep 18$1.45$3.20$2.33--$1.33–$2.33$1.4514
$230.00Oct 16$5.00$9.00$7.00--$4.33–$7.00$5.0028
$230.00Dec 18$14.30$18.00$16.15--$12.15–$16.15$14.30162
$230.00Jan 15$16.50$20.00$18.25--$14.00–$18.25$16.5060
$360.00Aug 21$66.50$69.10$67.80$36.10 08/04$16.65–$109.45$66.502
$360.00Sep 18$68.90$72.00$70.45$46.70 08/04$30.85–$111.70$68.903
$360.00Oct 16$74.40$77.00$75.70$117.00 07/29$39.95–$114.45$75.709
$360.00Dec 18$85.60$89.00$87.30$73.10 08/06$56.70–$120.95$85.603
$360.00Jan 15$88.70$92.40$90.55$118.50 07/29$60.90–$123.50$90.555
$220.00Aug 21$0.00$2.60$1.30--$1.00–$1.70--26
$220.00Sep 18$0.05$4.20$2.13--$1.67–$2.13$0.0525
$220.00Oct 16$3.20$7.50$5.35--$3.73–$5.35$3.201
$220.00Dec 18$11.40$15.00$13.20--$9.85–$13.20$11.4023
$220.00Jan 15$13.60$17.40$15.50--$10.85–$15.50$13.6036
$370.00Aug 21$75.80$79.10$77.45$85.57 07/27$24.30–$118.80$77.45--
$370.00Oct 16$82.60$85.50$84.05$57.50 08/04$46.20–$123.35$82.603
$370.00Dec 18$93.20$96.50$94.85$78.80 06/29$62.55–$129.50$93.205
$370.00Jan 15$96.00$100.00$98.00$77.70 08/05$66.85–$131.85$96.00995
$210.00Aug 21$0.00$3.90$1.95--$1.40–$1.95--120
$210.00Sep 18$0.05$3.90$1.98--$1.58–$1.98$0.0531
$210.00Oct 16$1.85$6.00$3.93--$3.08–$3.93$1.8554
$210.00Dec 18$9.30$12.50$10.90--$10.35–$10.90$9.3042
$210.00Jan 15$10.20$14.50$12.35--$12.15–$12.35$10.2010
$380.00Aug 21$86.50$89.10$87.80$57.60 08/04$33.00–$128.50$86.50--
$380.00Oct 16$90.90$94.20$92.55$64.00 08/04$52.50–$132.00$90.905
$380.00Dec 18$101.10$104.50$102.80$89.40 07/02$68.85–$138.05$101.101
$380.00Jan 15$103.90$107.50$105.70$90.50 06/29$73.05–$140.35$103.90994
$200.00Aug 21$0.00$2.60$1.30--$1.30–$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 141
Total Puts 24
Put/Call Ratio 0.17
Net Difference 117

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,606
Total Puts 1,184
Average Put/Call Ratio 1.25
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