Tour v526
AEIS
ADVANCED ENERGY INDS
$285.83 -2.32%
$286.96 (+0.40%)🌙
as of 08/21 06:07 PM
(8/20 18:07) ◀
|
Friday, August 21, 2026 (6:07pm)
January 2026
|
▶ (8/25 18:07)
◀ 8/21 18:07 ▶

Option Volume

Detail
ℹ
Current (08/21) 439
Calls: 223 (51%)
Puts: 216 (49%)
Prior (08/20) 165
Calls: 141 (85%)
Puts: 24 (15%)
Current vs Prior +166.06%
Calls: +58.16% (Calls)
Puts: +800.00% (Puts)
Prior 7-Day Total 2,517
Calls: 1,702 (68%)
Puts: 815 (32%)
Prior 7-Day Average 359
Calls: 243 (68%)
Puts: 116 (32%)
Current vs Prior 7-Day Avg +22.09%
Calls: -8.28%
Puts: +85.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.37M
Calls: $777.9K (57%)
Puts: $591.8K (43%)
Prior (08/20) $347.6K
Calls: $299.4K (86%)
Puts: $48.2K (14%)
Current vs Prior +294.00%
Calls: +159.81%
Puts: +1127.04%
Prior 7-Day Total $5.20M
Calls: $3.97M (76%)
Puts: $1.23M (24%)
Prior 7-Day Average $742.2K
Calls: $566.9K (76%)
Puts: $175.3K (24%)
Current vs Prior 7-Day Avg +84.55%
Calls: +37.21%
Puts: +237.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.97
Prior (08/20) 0.17
Current vs Prior +469.06%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +72.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 16,281
Calls: 7,597 (47%)
Puts: 8,684 (53%)
Prior (08/20) 16,465
Calls: 7,559 (46%)
Puts: 8,906 (54%)
Current vs Prior -1.12%
Prior 7-Day Total 96,889
Calls: 43,087 (44%)
Puts: 53,802 (56%)
Prior 7-Day Average 13,841
Calls: 6,155 (44%)
Puts: 7,686 (56%)
Current vs Prior 7-Day Avg +17.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.55% | 15.53%3.55% | 15.53%
Prior 5.19% | 15.91%5.19% | 15.91%
Current vs Prior +199.04% | +35.58%-31.64% | -2.35%
Prior 7-Day Avg 7.32% | 16.41%7.32% | 16.41%
Current vs 7-Day Avg +112.34% | +31.47%-51.46% | -5.31%
Prior 7-Day Eod 5.19% | 15.91%5.19% | 15.91%
Current vs 7-Day Eod +199.04% | +35.58%-31.64% | -2.35%
Sentiment BEARISHBULLISH

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

Massive premium surge with dollar volume up 294% vs prior. Dollar volume significantly above 7-day average (85% higher). Unusually high activity with volume up 166% vs prior - elevated interest. P/C ratio rising 469% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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 NEUTRAL
Prior NEUTRAL
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 8 of results (avg 7.9%, best 5.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2144.1047.50$45.807.4%--0.8836
$250.00Sep 1841.0044.20$42.607.5%--0.8035
$250.00Aug 2134.1037.50$35.809.5%--0.8736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1856.9060.00$58.455.3%--0.8162
$320.00Sep 1840.5043.40$41.956.9%--0.7131
$330.00Aug 2142.5045.90$44.207.7%--0.8615
$310.00Sep 1833.0036.00$34.508.7%10.6554
$320.00Aug 2132.5035.90$34.209.9%800.84116

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. 16 found (avg delta 0.78, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2144.1047.50$45.807.4%--0.8836
$250.00Aug 2134.1037.50$35.809.5%--0.8736
$270.00Aug 2114.1017.50$15.8021.5%--0.8564
$260.00Aug 2124.3027.50$25.9012.4%--0.8459
$250.00Sep 1841.0044.20$42.607.5%--0.8035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2112.9015.90$14.4020.8%80.9974
$330.00Aug 2142.5045.90$44.207.7%--0.8615
$320.00Aug 2132.5035.90$34.209.9%800.84116
$310.00Aug 2122.8025.90$24.3512.7%10.81144
$340.00Sep 1856.9060.00$58.455.3%--0.8162

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 221, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1812.5016.10$14.3025.2%210.438
$320.00Aug 210.005.00$2.50200.0%200.1690
$310.00Sep 189.0012.70$10.8534.1%150.356
$290.00Sep 1816.5019.90$18.2018.7%50.5018
$330.00Sep 184.008.20$6.1068.9%20.2332
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2132.5035.90$34.209.9%800.84116
$280.00Aug 210.001.70$0.85200.0%280.2112
$280.00Sep 1815.0018.60$16.8021.4%100.4212
$290.00Aug 212.505.90$4.2081.0%80.8038
$300.00Aug 2112.9015.90$14.4020.8%80.9974

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1386.2%, max 2191.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 181440.0%62.8%2191.5%21108
$260.00Aug 21Sep 181314.4%63.8%1960.7%--71
$310.00Aug 21Sep 181170.1%63.2%1751.4%15180
$290.00Aug 21Sep 18236.3%63.7%270.8%6188
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 181440.0%62.8%2191.5%80147
$260.00Aug 21Sep 181314.4%63.8%1960.7%196
$310.00Aug 21Sep 181170.1%63.2%1751.4%2198
$270.00Aug 21Sep 18742.6%62.3%1091.1%2468
$280.00Aug 21Sep 18327.7%62.8%421.6%3824

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.74, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$290.00Sep 18$17.20$12.80$17.2073%0.74$277.20
$290.00$300.00Sep 18$3.90$6.10$3.9050%1.56$293.90
$330.00$340.00Sep 18$1.52$8.48$1.5223%5.58$331.52
$320.00$330.00Sep 18$2.05$7.95$2.0529%3.88$322.05
$310.00$320.00Sep 18$2.70$7.30$2.7035%2.70$312.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Aug 21$3.35$6.65$3.3580%1.99$286.65
$250.00$240.00Sep 18$1.70$8.30$1.7020%4.88$248.30
$290.00$280.00Sep 18$4.75$5.25$4.7550%1.11$285.25
$270.00$260.00Sep 18$3.25$6.75$3.2534%2.08$266.75
$260.00$250.00Sep 18$2.55$7.45$2.5527%2.92$257.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.32, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Aug 21$2.47$2.47$7.5386%0.33$332.47
$290.00$300.00Aug 21$0.52$0.52$9.4880%0.05$290.52
$300.00$310.00Sep 18$3.45$3.45$6.5557%0.53$303.45
$310.00$320.00Sep 18$2.70$2.70$7.3065%0.37$312.70
$320.00$330.00Sep 18$2.05$2.05$7.9571%0.26$322.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Aug 21$2.45$2.45$7.5589%0.32$237.55
$240.00$230.00Sep 18$2.30$2.30$7.7085%0.30$237.70
$280.00$270.00Sep 18$4.60$4.60$5.4058%0.85$275.40
$260.00$250.00Sep 18$2.55$2.55$7.4573%0.34$257.45
$270.00$260.00Sep 18$3.25$3.25$6.7566%0.48$266.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.66% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$0.55$4.20$4.75$285.25$294.751.66%
$300.00Aug 21$0.03$14.40$14.43$285.57$314.435.05%
$270.00Aug 21$15.80$1.30$17.10$252.90$287.105.98%
$310.00Aug 21$2.50$24.35$26.85$283.15$336.859.39%
$260.00Aug 21$25.90$2.50$28.40$231.60$288.409.94%
$290.00Sep 18$18.20$21.55$39.75$250.25$329.7513.91%
$300.00Sep 18$14.30$27.75$42.05$257.95$342.0514.71%
$260.00Sep 18$35.40$8.95$44.35$215.65$304.3515.52%
$310.00Sep 18$10.85$34.50$45.35$264.65$355.3515.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.49% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$280.00Aug 21$0.55$0.85$1.40$278.60$291.40
$290.00$270.00Aug 21$0.55$1.30$1.85$268.15$291.85
$290.00$260.00Aug 21$0.55$2.50$3.05$256.95$293.05
$290.00$250.00Aug 21$0.55$2.50$3.05$246.95$293.05
$290.00$240.00Aug 21$0.55$2.50$3.05$236.95$293.05
$310.00$280.00Aug 21$2.50$0.85$3.35$276.65$313.35
$320.00$280.00Aug 21$2.50$0.85$3.35$276.65$323.35
$330.00$280.00Aug 21$2.50$0.85$3.35$276.65$333.35
$320.00$270.00Aug 21$2.50$1.30$3.80$266.20$323.80
$330.00$270.00Aug 21$2.50$1.30$3.80$266.20$333.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.97, avg credit $4.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240330/340Aug 21$4.92$5.0875%0.97$235.08$334.92
230/240330/340Sep 18$3.82$6.1862%0.62$236.18$333.82
230/240320/330Sep 18$4.35$5.6556%0.77$235.65$324.35
230/240290/300Aug 21$2.97$7.0369%0.42$237.03$292.97
250/260330/340Sep 18$4.07$5.9350%0.69$255.93$334.07
260/270330/340Sep 18$4.77$5.2343%0.91$265.23$334.77
250/260320/330Sep 18$4.60$5.4045%0.85$255.40$324.60
260/270320/330Sep 18$5.30$4.7038%1.13$264.70$325.30
240/250330/340Sep 18$3.22$6.7857%0.47$246.78$333.22
240/250320/330Sep 18$3.75$6.2551%0.60$246.25$323.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 1.63, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$0.45$9.5515%21.22
$240.00$250.00$260.00Aug 21$0.10$9.904%99.00
$320.00$330.00$340.00Sep 18$0.53$9.4710%17.87
$310.00$320.00$330.00Sep 18$0.65$9.3512%14.38
$300.00$310.00$320.00Sep 18$0.75$9.2514%12.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Aug 21$3.80$6.2065%1.63
$270.00$280.00$290.00Sep 18$0.15$9.8516%65.67
$290.00$300.00$310.00Sep 18$0.55$9.4515%17.18
$310.00$320.00$330.00Aug 21$0.15$9.855%65.67
$300.00$310.00$320.00Sep 18$0.70$9.3014%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-1.00, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$290.001:2Sep 18-$1.00$29.00
$260.00$270.001:2Aug 21-$5.70$4.30
$310.00$320.001:2Aug 21-$2.50$7.50
$320.00$330.001:2Aug 21-$2.50$7.50
$330.00$340.001:2Sep 18-$3.06$6.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$4.45$5.55
$240.00$230.001:2Sep 18-$0.10$9.90
$280.00$270.001:2Aug 21-$1.75$8.25
$260.00$250.001:2Aug 21-$2.50$7.50
$250.00$240.001:2Sep 18-$3.00$7.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.77%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$16.500.501.5%5.77%7.23%518
$300.00Sep 18$12.500.435.0%4.37%9.33%218
$310.00Sep 18$9.000.358.5%3.15%11.60%156
$320.00Sep 18$6.200.2911.9%2.17%14.12%118
$330.00Sep 18$4.000.2315.4%1.40%16.85%232
$340.00Sep 18$2.950.1818.9%1.03%19.98%148

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, 138 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 $99.50/$104.00) — try a limit near $99.50. Also watch the $260.00 01-15 call last traded $106.00 on 08/04 (now $60.50/$63.40) — try a limit near $61.95; the $270.00 01-15 call last traded $55.90 on 07/28 (now $55.50/$58.30) — try a limit near $55.90. Most tradeable put: the $360.00 01-15 put last traded $118.50 on 07/29 (now $93.50/$96.20) — try a limit near $94.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$0.00$1.10$0.55$41.60 08/07$0.55–$59.00$0.55170
$290.00Sep 18$16.50$19.90$18.20$51.40 08/06$17.00–$65.45$18.2018
$290.00Oct 16$25.50$28.10$26.80$54.00 07/14$22.90–$72.60$26.804
$290.00Jan 15$46.00$49.30$47.65$48.15 07/30$38.20–$90.75$47.657
$290.00Dec 18$41.50$45.40$43.45--$43.45–$86.20$41.50159
$290.00Dec 17$88.00$92.50$90.25--$90.25–$135.75$88.002
$290.00Jun 17$68.50$72.50$70.50--$70.50–$70.50—$68.502
$280.00Aug 21$4.40$7.50$5.95$49.70 08/07$5.95–$69.15$5.959
$280.00Sep 18$21.50$24.20$22.85$59.50 08/06$20.00–$73.25$22.852
$280.00Oct 16$30.50$33.30$31.90$79.70 08/04$25.85–$79.55$31.9016
$280.00Dec 18$46.00$49.10$47.55$57.40 07/17$37.30–$92.80$47.5523
$280.00Jan 15$50.50$53.60$52.05$97.20 08/04$41.05–$97.00$52.0563
$300.00Aug 21$0.00$0.05$0.03$30.99 08/07$0.03–$49.10$0.0318
$300.00Sep 18$12.50$16.10$14.30$45.93 08/06$14.15–$58.05$14.308
$300.00Oct 16$21.50$24.40$22.95$63.80 08/04$19.90–$66.10$22.9519
$300.00Dec 18$37.50$40.40$38.95$51.46 08/03$31.00–$80.70$38.95104
$300.00Jan 15$42.00$44.80$43.40$79.00 08/04$35.05–$85.25$43.404
$270.00Aug 21$14.10$17.50$15.80$70.00 08/04$15.80–$78.80$15.8064
$270.00Jan 15$55.50$58.30$56.90$55.90 07/28$44.55–$103.55$55.90171
$270.00Oct 16$36.00$39.00$37.50--$37.50–$87.70$36.002
$270.00Dec 18$51.00$54.70$52.85--$52.85–$99.85$51.0011
$270.00Sep 18$27.00$30.60$28.80--$28.80–$33.70$27.002
$310.00Aug 21$0.00$5.00$2.50$27.60 08/06$1.85–$41.30$2.50174
$310.00Sep 18$9.00$12.70$10.85$40.08 08/06$10.85–$51.75$10.856
$310.00Oct 16$18.00$20.80$19.40$52.00 08/07$17.50–$60.05$19.408
$310.00Dec 18$33.50$37.50$35.50$67.80 08/07$28.30–$75.55$35.5022
$310.00Jan 15$38.30$41.60$39.95$71.80 08/04$32.00–$80.20$39.9512
$310.00Jun 17$61.00$65.50$63.25--$63.25–$67.50$61.001
$310.00Dec 17$81.00$85.50$83.25--$83.25–$88.25$81.002
$260.00Aug 21$24.30$27.50$25.90$43.80 07/17$20.25–$88.65$25.9059
$260.00Dec 18$56.50$59.90$58.20$102.00 08/04$44.85–$106.95$58.20109
$260.00Jan 15$60.50$63.40$61.95$106.00 08/04$48.55–$110.50$61.954
$260.00Dec 17$99.50$104.00$101.75$98.50 07/30$83.00–$150.75$99.502
$260.00Sep 18$33.50$37.30$35.40--$35.40–$40.90$33.5012
$320.00Aug 21$0.00$5.00$2.50$21.99 08/07$1.05–$34.25$2.5090
$320.00Sep 18$6.20$10.10$8.15$32.88 08/07$8.15–$45.65$8.1518
$320.00Oct 16$14.50$17.60$16.05$44.80 08/06$15.45–$54.45$16.0592
$320.00Dec 18$30.50$34.00$32.25$65.40 08/05$25.80–$70.15$32.25180
$320.00Jan 15$35.00$38.10$36.55$62.70 07/02$29.65–$75.25$36.553
$320.00Jun 17$58.00$61.50$59.75--$59.75–$64.00$58.001
$250.00Aug 21$34.10$37.50$35.80$47.20 07/20$24.50–$98.70$35.8036
$250.00Sep 18$41.00$44.20$42.60$58.40 08/03$31.50–$100.70$42.6035
$250.00Oct 16$48.10$51.00$49.55$92.30 08/06$37.80–$104.70$49.5567
$250.00Dec 18$62.00$65.70$63.85--$63.85–$85.30$62.0049
$250.00Jan 15$66.00$68.70$67.35--$67.35–$88.70$66.001
$250.00Dec 17$104.00$108.50$106.25--$106.25–$127.75$104.001
$330.00Aug 21$0.00$5.00$2.50$16.40 08/07$0.25–$27.90$2.5041
$330.00Sep 18$4.00$8.20$6.10$28.40 08/07$6.10–$39.80$6.1032
$330.00Oct 16$12.00$15.00$13.50$38.86 08/07$13.50–$49.15$13.5059
$330.00Dec 18$27.00$30.80$28.90$52.84 07/15$23.40–$65.55$28.9022
$330.00Jan 15$31.50$34.90$33.20$70.60 08/04$27.45–$70.40$33.205
$240.00Aug 21$44.10$47.50$45.80--$45.80–$74.20$44.1036
$240.00Oct 16$55.20$58.70$56.95--$56.95–$81.70$55.2037
$240.00Dec 18$68.00$71.20$69.60--$69.60–$92.10$68.005
$340.00Aug 21$0.00$0.05$0.03$12.80 08/07$0.03–$22.70$0.03104
$340.00Sep 18$2.95$6.20$4.58$26.10 08/06$4.58–$34.70$4.5848
$340.00Oct 16$10.10$12.80$11.45$42.00 08/05$11.45–$44.55$11.4528
$340.00Dec 18$24.50$27.90$26.20$60.20 08/04$21.50–$60.60$26.2015
$340.00Jan 15$29.00$32.20$30.60$41.20 07/20$24.95–$66.00$30.604
$340.00Jun 17$52.00$55.20$53.60$92.10 08/04$43.00–$92.25$53.601
$230.00Dec 18$74.50$78.20$76.35--$76.35–$99.85$74.506
$230.00Jan 15$77.50$81.00$79.25--$79.25–$102.45$77.501
$350.00Aug 21$0.00$5.00$2.50$9.00 08/07$1.08–$18.10$2.50219
$350.00Sep 18$1.90$5.80$3.85$20.25 08/07$3.85–$30.50$3.8525
$350.00Oct 16$7.50$11.30$9.40$30.00 08/07$9.40–$39.90$9.4065
$350.00Dec 18$22.00$25.30$23.65$47.10 08/07$19.50–$56.40$23.6523
$350.00Jan 15$26.00$29.50$27.75$38.50 08/03$23.20–$61.95$27.753
$350.00Jun 17$49.00$52.50$50.75--$50.75–$66.00$49.001
$220.00Aug 21$64.10$67.50$65.80--$65.80–$94.35$64.101
$220.00Oct 16$70.80$74.40$72.60--$72.60–$98.85$70.802
$220.00Dec 18$81.50$85.00$83.25--$83.25–$107.00$81.5019
$220.00Jun 17$101.50$106.50$104.00--$104.00–$127.00$101.501
$360.00Aug 21$0.00$5.00$2.50$11.70 08/05$1.13–$14.15$2.5039
$360.00Sep 18$1.30$4.30$2.80$17.15 08/07$2.80–$26.35$2.80278
$360.00Oct 16$5.80$9.40$7.60$32.70 08/05$7.60–$35.65$7.60102
$360.00Dec 18$19.50$23.00$21.25$26.63 07/28$17.90–$52.60$21.257
$360.00Jan 15$23.50$27.00$25.25$55.30 08/05$21.60–$58.15$25.254
$210.00Oct 16$79.50$82.90$81.20--$81.20–$107.90$79.504
$210.00Dec 18$88.80$92.40$90.60--$90.60–$115.20$88.8066
$370.00Aug 21$0.00$5.00$2.50$5.62 08/06$0.80–$11.05$2.50237
$370.00Sep 18$1.10$4.40$2.75$20.68 08/05$2.75–$22.75$2.758
$370.00Oct 16$4.50$8.30$6.40$29.20 08/05$6.40–$32.10$6.4018
$370.00Dec 18$17.00$20.90$18.95$41.00 08/06$16.30–$48.70$18.9510
$370.00Jan 15$21.50$24.60$23.05$32.53 07/27$19.80–$54.25$23.057
$200.00Aug 21$84.10$87.50$85.80--$85.80–$94.35$84.1052
$200.00Sep 18$85.00$89.00$87.00--$87.00–$95.55$85.001
$200.00Dec 18$95.90$100.00$97.95--$97.95–$105.10$95.906
$200.00Jan 15$98.50$101.60$100.05--$100.05–$107.40$98.501
$200.00Dec 17$128.50$132.50$130.50--$130.50–$137.00$128.503
$195.00Aug 21$89.10$92.50$90.80--$90.80–$99.35$89.101
$195.00Sep 18$89.90$93.80$91.85--$91.85–$91.85—$89.901
$195.00Oct 16$92.90$96.30$94.60--$94.60–$94.60—$92.902
$195.00Dec 18$100.30$104.00$102.15--$102.15–$102.15—$100.302
$195.00Jan 15$102.00$105.70$103.85--$103.85–$103.85—$102.002
$380.00Aug 21$0.00$5.00$2.50$7.50 08/05$1.15–$8.85$2.5036
$380.00Sep 18$0.20$4.40$2.30$13.30 08/06$2.28–$19.45$2.3014
$380.00Oct 16$3.20$7.20$5.20$26.60 08/05$5.20–$28.60$5.2017
$380.00Dec 18$15.00$19.20$17.10$38.00 08/07$14.90–$45.15$17.10174
$380.00Jan 15$19.30$22.70$21.00$62.90 06/26$17.95–$50.75$21.0012
$190.00Sep 18$94.60$98.70$96.65--$96.65–$96.65—$94.601
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$2.50$5.90$4.20$6.35 08/07$0.93–$46.95$4.2038
$290.00Sep 18$20.00$23.10$21.55$14.00 08/07$5.50–$52.95$20.0011
$290.00Oct 16$28.00$31.50$29.75$19.60 08/05$11.45–$58.15$28.00125
$290.00Dec 18$42.50$46.40$44.45$49.76 07/21$24.10–$67.70$44.4527
$290.00Jan 15$46.00$49.40$47.70$34.47 08/05$27.30–$70.70$46.007
$290.00Jun 17$63.50$68.50$66.00$69.25 07/31$46.50–$84.25$66.001
$280.00Aug 21$0.00$1.70$0.85$3.62 08/07$0.85–$39.60$0.8512
$280.00Sep 18$15.00$18.60$16.80$10.90 08/07$3.35–$46.05$15.0012
$280.00Oct 16$23.00$26.20$24.60$16.60 08/05$8.95–$51.50$23.007
$280.00Dec 18$37.10$40.20$38.65$49.85 07/20$20.60–$60.65$38.6533
$280.00Jan 15$40.50$43.90$42.20$50.40 07/27$23.90–$64.10$42.207
$280.00Jun 17$58.00$62.50$60.25$75.75 07/29$42.25–$77.75$60.25--
$300.00Aug 21$12.90$15.90$14.40$6.80 08/07$1.75–$55.05$12.9074
$300.00Sep 18$26.00$29.50$27.75$17.70 08/07$7.05–$60.25$26.00231
$300.00Oct 16$34.50$37.20$35.85$24.10 08/05$14.45–$65.20$34.50231
$300.00Dec 18$49.00$52.10$50.55$33.90 08/04$27.70–$74.65$49.00195
$300.00Jan 15$52.00$55.20$53.60$39.00 08/05$31.10–$77.55$52.0043
$300.00Jun 17$69.50$74.50$72.00--$68.00–$72.00$69.501
$270.00Aug 21$0.00$2.60$1.30$1.80 08/07$0.45–$33.05$1.30459
$270.00Sep 18$10.60$13.80$12.20$8.50 08/07$2.58–$39.25$10.609
$270.00Oct 16$18.50$21.50$20.00$12.50 08/05$7.60–$45.00$18.5044
$270.00Dec 18$32.00$35.20$33.60$45.90 07/17$17.35–$54.65$33.6064
$270.00Jan 15$35.80$38.70$37.25$27.73 07/01$20.60–$57.30$35.807
$270.00Jun 17$52.50$57.50$55.00$65.27 07/28$38.00–$71.00$55.001
$310.00Aug 21$22.80$25.90$24.35$11.00 08/06$1.48–$63.50$22.80144
$310.00Sep 18$33.00$36.00$34.50$21.30 08/07$9.55–$68.25$33.0054
$310.00Oct 16$40.50$43.40$41.95$31.00 08/06$17.20–$72.70$40.50174
$310.00Dec 18$54.60$57.90$56.25$39.10 08/04$31.40–$81.85$54.603
$310.00Jan 15$58.00$61.40$59.70$68.20 07/27$35.30–$84.75$59.7015
$260.00Aug 21$0.00$5.00$2.50$1.20 08/07$0.25–$26.80$1.2037
$260.00Sep 18$7.00$10.90$8.95$6.50 08/07$2.70–$33.25$7.0059
$260.00Oct 16$14.50$17.30$15.90$23.40 07/14$5.85–$38.95$15.9019
$260.00Dec 18$27.40$30.50$28.95$19.57 08/04$15.10–$48.65$27.40111
$260.00Jan 15$30.50$33.90$32.20$44.80 07/28$17.45–$51.45$32.2013
$260.00Jun 17$47.50$52.00$49.75$59.42 07/29$34.00–$65.25$49.751
$260.00Dec 17$61.00$65.50$63.25$52.27 08/04$48.25–$76.50$61.0030
$320.00Aug 21$32.50$35.90$34.20$14.30 08/07$2.03–$71.50$32.50116
$320.00Sep 18$40.50$43.40$41.95$26.00 08/07$12.15–$76.15$40.5031
$320.00Oct 16$47.50$50.30$48.90$30.30 08/05$21.10–$80.40$47.5022
$320.00Dec 18$61.00$64.60$62.80$43.90 08/04$36.00–$89.15$61.00106
$320.00Jan 15$64.50$68.10$66.30$77.30 07/20$39.90–$91.85$66.302
$320.00Jun 17$82.50$87.00$84.75--$61.00–$84.75$82.5011
$320.00Dec 17$97.00$101.50$99.25--$95.25–$99.25$97.001
$250.00Aug 21$0.00$5.00$2.50$1.63 08/07$0.50–$21.05$1.63627
$250.00Sep 18$4.50$8.30$6.40$5.15 08/07$1.65–$27.70$5.15322
$250.00Oct 16$10.50$14.30$12.40$20.70 07/15$4.63–$33.30$12.4017
$250.00Dec 18$23.30$26.90$25.10$22.60 07/02$12.70–$42.75$23.3063
$250.00Jan 15$26.50$29.00$27.75$29.11 07/06$14.85–$45.65$27.7533
$250.00Dec 17$55.50$60.50$58.00$48.45 08/04$44.00–$71.00$55.5012
$250.00Jun 17$42.50$47.00$44.75--$30.25–$44.75$42.5012
$330.00Aug 21$42.50$45.90$44.20$19.80 08/07$2.78–$81.00$42.5015
$330.00Sep 18$48.00$51.40$49.70$31.90 08/06$15.90–$84.65$48.005
$330.00Oct 16$54.50$57.60$56.05$37.10 08/05$24.80–$88.65$54.5013
$330.00Dec 18$67.50$71.60$69.55$49.40 08/05$40.60–$96.80$67.507
$330.00Jan 15$71.00$74.70$72.85$76.70 08/03$44.65–$99.70$72.853
$240.00Aug 21$0.00$5.00$2.50$1.00 08/04$0.93–$16.55$1.00127
$240.00Sep 18$3.10$6.30$4.70$3.80 08/05$1.05–$23.35$3.8016
$240.00Dec 18$19.30$23.00$21.15$24.00 07/13$10.80–$37.70$21.15151
$240.00Jan 15$22.00$25.50$23.75$16.85 08/04$12.45–$40.15$22.0022
$240.00Oct 16$8.00$11.80$9.90--$3.58–$9.90$8.0084
$340.00Aug 21$52.50$55.90$54.20$25.80 08/07$5.45–$90.45$52.502
$340.00Sep 18$56.90$60.00$58.45$38.10 08/06$20.40–$93.65$56.9062
$340.00Oct 16$62.00$65.30$63.65$44.20 08/05$29.50–$97.15$62.0070
$340.00Dec 18$75.10$78.00$76.55$54.90 08/05$45.65–$104.70$75.109
$340.00Jan 15$78.50$81.60$80.05$57.40 08/05$49.70–$107.35$78.5072
$340.00Jun 17$96.00$99.70$97.85--$94.00–$97.85$96.001
$230.00Aug 21$0.00$0.10$0.05--$0.05–$0.45--528
$230.00Sep 18$1.50$3.30$2.40--$1.33–$2.40$1.5014
$230.00Oct 16$5.40$9.60$7.50--$4.33–$7.50$5.4028
$230.00Dec 18$16.00$19.70$17.85--$12.15–$17.85$16.00162
$230.00Jan 15$18.00$21.90$19.95--$14.00–$19.95$18.0060
$230.00Jun 17$33.00$38.00$35.50--$35.50–$35.50—$33.002
$350.00Aug 21$62.50$65.90$64.20$27.70 08/05$10.15–$99.80$62.502
$350.00Sep 18$65.50$68.20$66.85$40.45 08/04$25.35–$102.60$65.5011
$350.00Oct 16$70.50$73.40$71.95$51.80 08/07$34.30–$105.80$70.504
$350.00Dec 18$82.00$84.80$83.40$60.10 08/04$51.05–$112.75$82.0012
$350.00Jan 15$86.00$88.70$87.35$100.00 07/17$54.90–$115.65$87.359
$220.00Aug 21$0.00$5.00$2.50--$1.00–$2.50--26
$220.00Sep 18$0.95$2.20$1.58--$1.58–$2.13$0.9525
$220.00Oct 16$4.00$7.60$5.80--$3.73–$5.80$4.001
$220.00Dec 18$13.00$17.00$15.00--$9.85–$15.00$13.0023
$220.00Jan 15$15.00$18.60$16.80--$10.85–$16.80$15.0036
$360.00Aug 21$72.50$75.90$74.20$36.10 08/04$16.65–$109.45$72.502
$360.00Sep 18$74.50$78.00$76.25$46.70 08/04$30.85–$111.70$74.503
$360.00Oct 16$78.70$81.80$80.25$117.00 07/29$39.95–$114.45$80.258
$360.00Dec 18$90.00$93.40$91.70$73.10 08/06$56.70–$120.95$90.003
$360.00Jan 15$93.50$96.20$94.85$118.50 07/29$60.90–$123.50$94.855
$210.00Aug 21$0.00$5.00$2.50--$1.40–$2.50--120
$210.00Sep 18$0.00$3.60$1.80--$1.58–$1.98--31
$210.00Oct 16$2.05$6.30$4.18--$3.08–$4.18$2.0554
$210.00Dec 18$10.00$14.50$12.25--$10.35–$12.25$10.0042
$210.00Jan 15$12.00$15.70$13.85--$12.15–$13.85$12.0010
$370.00Aug 21$82.50$85.90$84.20$85.57 07/27$24.30–$118.80$84.20--
$370.00Oct 16$87.30$91.30$89.30$57.50 08/04$46.20–$123.35$87.303
$370.00Dec 18$97.50$101.50$99.50$78.80 06/29$62.55–$129.50$97.505
$370.00Jan 15$100.60$103.90$102.25$77.70 08/05$66.85–$131.85$100.60995
$200.00Aug 21$0.00$5.00$2.50--$1.30–$2.50--52
$200.00Sep 18$0.00$4.00$2.00--$2.00–$2.00—--5
$200.00Oct 16$1.45$4.40$2.93--$2.93–$2.93—$1.452
$200.00Dec 18$7.60$12.00$9.80--$9.80–$9.80—$7.604

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 223
Total Puts 216
Put/Call Ratio 0.97
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 141
Total Puts 24
Put/Call Ratio 0.17
Net Difference 117

Prior 7-Day Put/Call Summary

Total Calls 1,702
Total Puts 815
Average Put/Call Ratio 0.56
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