Tour v526
AEIS
ADVANCED ENERGY INDS
$275.43 +0.28%
$276.82 (+0.50%)🌙
as of 08/25 06:07 PM
(8/21 18:07) ◀
|
Tuesday, August 25, 2026 (6:07pm)
January 2026
|
▶ (8/26 18:07)
◀ 8/25 18:07 ▶

Option Volume

Detail
ℹ
Current (08/25) 153
Calls: 99 (65%)
Puts: 54 (35%)
Prior (08/21) 439
Calls: 223 (51%)
Puts: 216 (49%)
Current vs Prior -65.15%
Calls: -55.61% (Calls)
Puts: -75.00% (Puts)
Prior 7-Day Total 2,816
Calls: 1,854 (66%)
Puts: 962 (34%)
Prior 7-Day Average 402
Calls: 264 (66%)
Puts: 137 (34%)
Current vs Prior 7-Day Avg -61.97%
Calls: -62.62%
Puts: -60.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $283.8K
Calls: $247.4K (87%)
Puts: $36.4K (13%)
Prior (08/21) $1.37M
Calls: $777.9K (57%)
Puts: $591.8K (43%)
Current vs Prior -79.28%
Calls: -68.20%
Puts: -93.85%
Prior 7-Day Total $6.17M
Calls: $4.42M (72%)
Puts: $1.76M (28%)
Prior 7-Day Average $882.1K
Calls: $631.1K (72%)
Puts: $250.9K (28%)
Current vs Prior 7-Day Avg -67.83%
Calls: -60.80%
Puts: -85.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.55
Prior (08/21) 0.97
Current vs Prior -43.69%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -2.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 11,402
Calls: 5,446 (48%)
Puts: 5,956 (52%)
Prior (08/21) 16,281
Calls: 7,597 (47%)
Puts: 8,684 (53%)
Current vs Prior -29.97%
Prior 7-Day Total 112,068
Calls: 50,301 (45%)
Puts: 61,767 (55%)
Prior 7-Day Average 16,009
Calls: 7,185 (45%)
Puts: 8,823 (55%)
Current vs Prior 7-Day Avg -28.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 14.69% | 20.80%
Prior 15.53% | 21.57%
Current vs Prior -5.46% | -3.55%
Prior 7-Day Avg 8.18% | 16.98%
Current vs 7-Day Avg +79.51% | +22.49%
Prior 7-Day Eod 15.53% | 21.57%
Current vs 7-Day Eod -5.46% | -3.55%
Sentiment BULLISH

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 87% of dollar volume in calls ($247.4K) vs puts ($36.4K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.55.

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 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 5 of results (avg 6.5%, best 4.5%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1873.6077.00$75.304.5%--0.9011
$340.00Sep 1864.3067.70$66.005.2%--0.8962
$330.00Sep 1854.9058.60$56.756.5%10.855
$320.00Sep 1846.3049.90$48.107.5%--0.8131
$310.00Sep 1838.1041.60$39.858.8%--0.7455

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. 10 found (avg delta 0.74, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1831.6035.20$33.4010.8%10.7645
$260.00Sep 1825.0028.50$26.7513.1%--0.6712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1873.6077.00$75.304.5%--0.9011
$340.00Sep 1864.3067.70$66.005.2%--0.8962
$330.00Sep 1854.9058.60$56.756.5%10.855
$320.00Sep 1846.3049.90$48.107.5%--0.8131
$310.00Sep 1838.1041.60$39.858.8%--0.7455

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 39, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 182.955.10$4.0353.3%120.1957
$310.00Sep 184.208.40$6.3066.7%50.2618
$300.00Sep 187.0011.00$9.0044.4%30.3329
$340.00Sep 180.703.20$1.95128.2%20.1049
$250.00Sep 1831.6035.20$33.4010.8%10.7645
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1812.5016.40$14.4527.0%50.4215
$210.00Sep 180.303.30$1.80166.7%40.0731
$260.00Sep 188.5012.20$10.3535.7%20.3360
$250.00Sep 185.109.00$7.0555.3%10.25329
$330.00Sep 1854.9058.60$56.756.5%10.855

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 1.05, avg 7.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$290.00Sep 18$14.65$15.35$14.6567%1.05$274.65
$340.00$350.00Sep 18$0.22$9.78$0.2210%44.45$340.22
$250.00$260.00Sep 18$6.65$3.35$6.6576%0.50$256.65
$320.00$330.00Sep 18$0.93$9.07$0.9319%9.75$320.93
$290.00$300.00Sep 18$3.10$6.90$3.1041%2.23$293.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$0.43$9.57$0.4312%22.26$229.57
$220.00$210.00Sep 18$0.90$9.10$0.9010%10.11$219.10
$250.00$240.00Sep 18$2.20$7.80$2.2025%3.55$247.80
$240.00$230.00Sep 18$1.72$8.28$1.7218%4.81$238.28
$270.00$260.00Sep 18$4.10$5.90$4.1042%1.44$265.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.49, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$2.27$2.27$7.7374%0.29$312.27
$330.00$340.00Sep 18$1.15$1.15$8.8585%0.13$331.15
$300.00$310.00Sep 18$2.70$2.70$7.3067%0.37$302.70
$290.00$300.00Sep 18$3.10$3.10$6.9059%0.45$293.10
$320.00$330.00Sep 18$0.93$0.93$9.0781%0.10$320.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Sep 18$3.30$3.30$6.7067%0.49$256.70
$270.00$260.00Sep 18$4.10$4.10$5.9058%0.69$265.90
$240.00$230.00Sep 18$1.72$1.72$8.2882%0.21$238.28
$250.00$240.00Sep 18$2.20$2.20$7.8075%0.28$247.80
$220.00$210.00Sep 18$0.90$0.90$9.1090%0.10$219.10

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. 4 found (cheapest 13.47% of stock, avg 14.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Sep 18$26.75$10.35$37.10$222.90$297.1013.47%
$290.00Sep 18$12.10$25.60$37.70$252.30$327.7013.69%
$250.00Sep 18$33.40$7.05$40.45$209.55$290.4514.69%
$300.00Sep 18$9.00$32.60$41.60$258.40$341.6015.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.26% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$230.00Sep 18$3.10$3.13$6.23$223.77$336.23
$320.00$230.00Sep 18$4.03$3.13$7.16$222.84$327.16
$330.00$240.00Sep 18$3.10$4.85$7.95$232.05$337.95
$320.00$240.00Sep 18$4.03$4.85$8.88$231.12$328.88
$310.00$230.00Sep 18$6.30$3.13$9.43$220.57$319.43
$330.00$250.00Sep 18$3.10$7.05$10.15$239.85$340.15
$320.00$250.00Sep 18$4.03$7.05$11.08$238.92$331.08
$310.00$240.00Sep 18$6.30$4.85$11.15$228.85$321.15
$310.00$250.00Sep 18$6.30$7.05$13.35$236.65$323.35
$300.00$230.00Sep 18$9.00$3.13$12.13$217.87$312.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 1.26, avg credit $3.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260310/320Sep 18$5.57$4.4342%1.26$254.43$315.57
250/260330/340Sep 18$4.45$5.5552%0.80$255.55$334.45
230/240310/320Sep 18$3.99$6.0156%0.66$236.01$313.99
210/220310/320Sep 18$3.17$6.8364%0.46$216.83$313.17
230/240330/340Sep 18$2.87$7.1367%0.40$237.13$332.87
210/220330/340Sep 18$2.05$7.9575%0.26$217.95$332.05
240/250310/320Sep 18$4.47$5.5350%0.81$245.53$314.47
240/250330/340Sep 18$3.35$6.6561%0.50$246.65$333.35
250/260300/310Sep 18$6.00$4.0034%1.50$254.00$306.00
230/240300/310Sep 18$4.42$5.5849%0.79$235.58$304.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 39.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$0.40$9.6015%24.00
$300.00$310.00$320.00Sep 18$0.43$9.5715%22.26
$330.00$340.00$350.00Sep 18$0.93$9.076%9.75
$310.00$320.00$330.00Sep 18$1.34$8.6611%6.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$0.25$9.7515%39.00
$330.00$340.00$350.00Sep 18$0.05$9.955%199.00
$230.00$240.00$250.00Sep 18$0.48$9.5212%19.83
$310.00$320.00$330.00Sep 18$0.40$9.6010%24.00
$250.00$260.00$270.00Sep 18$0.80$9.2017%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.80, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Sep 18-$0.80$9.20
$310.00$320.001:2Sep 18-$1.76$8.24
$340.00$350.001:2Sep 18-$1.51$8.49
$320.00$330.001:2Sep 18-$2.17$7.83
$300.00$310.001:2Sep 18-$3.60$6.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Sep 18-$1.41$8.59
$220.00$210.001:2Sep 18-$0.90$9.10
$250.00$240.001:2Sep 18-$2.65$7.35
$260.00$250.001:2Sep 18-$3.75$6.25
$230.00$220.001:2Sep 18-$2.27$7.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.63%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$10.000.415.3%3.63%8.92%121
$300.00Sep 18$7.000.338.9%2.54%11.46%329
$310.00Sep 18$4.200.2612.6%1.52%14.08%518
$320.00Sep 18$2.950.1916.2%1.07%17.25%1257
$330.00Sep 18$1.900.1519.8%0.69%20.50%134
$340.00Sep 18$0.700.1023.4%0.25%23.70%249
$350.00Sep 18$0.250.0927.1%0.09%27.16%1100

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 493 vol/day, 176 traded recently)

AEIS averages only 493 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 $195.00 01-15 call last traded $86.10 on 07/29 (now $93.30/$96.20) — try a limit near $93.30. Also watch the $200.00 12-17 call last traded $174.40 on 08/14 (now $119.00/$123.00) — try a limit near $121.00; the $180.00 12-18 call last traded $121.00 on 08/20 (now $102.60/$106.00) — try a limit near $104.30. Most tradeable put: the $360.00 01-15 put last traded $71.20 on 08/14 (now $99.50/$102.50) — try a limit near $99.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$14.30$17.60$15.95$46.67 08/18$15.95–$73.25$15.953
$280.00Oct 16$23.00$26.30$24.65$42.22 08/19$24.65–$79.55$24.6516
$280.00Dec 18$39.70$42.50$41.10$57.40 07/17$37.30–$92.80$41.1023
$280.00Jan 15$43.80$47.00$45.40$97.20 08/04$41.05–$97.00$45.4063
$270.00Sep 18$19.00$22.80$20.90$36.35 08/19$20.90–$82.20$20.902
$270.00Oct 16$27.70$31.30$29.50$83.70 08/12$29.50–$87.70$29.502
$270.00Dec 18$44.60$47.50$46.05--$40.85–$99.85$44.6012
$270.00Jan 15$47.90$51.50$49.70$90.70 08/14$44.55–$103.55$49.70171
$290.00Sep 18$10.00$14.20$12.10$17.80 08/21$12.10–$65.45$12.1021
$290.00Oct 16$18.50$21.60$20.05$28.10 08/21$20.05–$72.60$20.055
$290.00Dec 18$35.50$39.00$37.25--$33.95–$86.60$35.50159
$290.00Jan 15$39.90$43.00$41.45$48.15 07/30$38.20–$90.75$41.457
$290.00Jun 17$60.50$65.00$62.75$79.25 08/20$56.25–$114.75$62.752
$290.00Dec 17$79.50$84.00$81.75$98.00 08/19$73.50–$135.75$81.752
$260.00Sep 18$25.00$28.50$26.75$40.17 08/20$26.75–$91.30$26.7512
$260.00Dec 18$49.30$52.00$50.65$102.00 08/04$44.85–$106.95$50.65110
$260.00Jan 15$52.70$56.50$54.60$106.00 08/04$48.55–$110.50$54.607
$260.00Dec 17$91.00$95.00$93.00$137.00 08/10$83.00–$150.75$93.002
$300.00Sep 18$7.00$11.00$9.00$15.40 08/21$9.00–$58.05$9.0029
$300.00Oct 16$15.30$19.30$17.30$63.80 08/04$17.30–$66.10$17.3019
$300.00Dec 18$31.70$35.00$33.35$47.30 08/19$31.00–$80.70$33.35104
$300.00Jan 15$35.70$39.50$37.60$52.14 08/20$35.05–$85.25$37.604
$300.00Dec 17$76.00$80.50$78.25$89.50 08/20$70.50–$131.25$78.25--
$250.00Sep 18$31.60$35.20$33.40$58.40 08/03$31.50–$100.70$33.4045
$250.00Oct 16$39.70$42.70$41.20$55.00 08/20$37.80–$104.70$41.2067
$250.00Dec 18$54.60$57.40$56.00$76.00 07/31$49.00–$114.55$56.0048
$250.00Jan 15$57.80$61.50$59.65$103.43 08/14$52.55–$118.05$59.651
$250.00Dec 17$95.00$99.00$97.00$152.00 08/05$86.75–$155.75$97.001
$310.00Sep 18$4.20$8.40$6.30$10.38 08/21$6.30–$51.75$6.3018
$310.00Oct 16$12.00$16.20$14.10$34.50 08/18$14.10–$60.05$14.108
$310.00Dec 18$27.80$31.50$29.65$37.00 08/21$28.30–$75.55$29.6585
$310.00Jan 15$32.30$36.00$34.15$71.80 08/04$32.00–$80.20$34.1512
$310.00Jun 17$53.50$58.00$55.75$81.29 08/18$50.50–$105.00$55.751
$310.00Dec 17$73.00$77.50$75.25$101.53 08/18$67.75–$126.75$75.252
$240.00Oct 16$46.30$49.80$48.05$75.10 07/31$42.65–$113.65$48.0537
$240.00Dec 18$59.80$63.50$61.65$76.00 08/21$53.70–$122.35$61.6562
$320.00Sep 18$2.95$5.10$4.03$7.95 08/21$4.03–$45.65$4.0357
$320.00Oct 16$10.70$12.90$11.80$29.25 08/18$11.80–$54.45$11.8092
$320.00Dec 18$25.40$28.40$26.90$53.95 08/11$25.80–$70.15$26.90180
$320.00Jan 15$29.10$32.50$30.80$62.70 07/02$29.65–$75.25$30.803
$320.00Jun 17$50.50$55.00$52.75$77.23 08/18$47.25–$100.25$52.752
$230.00Dec 18$66.00$69.50$67.75$139.30 06/26$58.55–$130.60$67.756
$230.00Jan 15$69.90$73.00$71.45$126.50 08/04$61.90–$133.05$71.452
$330.00Sep 18$1.90$4.30$3.10$5.80 08/21$3.10–$39.80$3.1034
$330.00Oct 16$8.70$10.70$9.70$41.00 08/17$9.70–$49.15$9.7059
$330.00Dec 18$21.80$25.60$23.70$50.20 08/11$23.40–$65.55$23.7022
$330.00Jan 15$26.20$30.00$28.10$70.60 08/04$27.45–$70.40$28.105
$330.00Jun 17$47.50$51.50$49.50$54.83 08/21$44.75–$96.25$49.50--
$220.00Oct 16$61.50$65.00$63.25--$53.70–$132.55$61.502
$220.00Dec 18$73.10$76.00$74.55$83.40 08/21$64.30–$138.90$74.5520
$220.00Jun 17$93.00$97.00$95.00$100.00 07/30$83.25–$156.75$95.001
$340.00Sep 18$0.70$3.20$1.95$4.85 08/21$1.95–$34.70$1.9549
$340.00Oct 16$6.00$8.90$7.45$15.20 08/20$7.45–$44.55$7.4528
$340.00Dec 18$19.40$23.50$21.45$54.83 08/17$21.45–$60.60$21.4515
$340.00Jan 15$23.50$27.20$25.35$41.20 07/20$24.95–$66.00$25.354
$340.00Jun 17$44.50$49.00$46.75$51.93 08/21$43.00–$92.25$46.751
$210.00Oct 16$69.90$73.40$71.65$114.42 07/09$60.25–$141.95$71.654
$210.00Dec 18$79.50$83.00$81.25$97.70 08/19$69.60–$147.15$81.2566
$350.00Sep 18$0.25$3.20$1.73$3.75 08/21$1.73–$30.50$1.73100
$350.00Oct 16$6.00$7.90$6.95$12.90 08/20$6.95–$39.90$6.9565
$350.00Dec 18$16.90$20.80$18.85$47.10 08/07$18.85–$56.40$18.8523
$350.00Jan 15$21.10$24.80$22.95$38.50 08/03$22.95–$61.95$22.953
$350.00Jun 17$42.00$46.50$44.25$53.00 08/19$40.25–$88.25$44.251
$200.00Sep 18$75.60$78.80$77.20$145.00 08/04$62.25–$149.55$77.201
$200.00Oct 16$78.60$81.90$80.25$137.00 08/04$66.85–$151.50$80.25--
$200.00Dec 18$86.70$90.50$88.60$143.00 08/04$75.40–$155.95$88.606
$200.00Jan 15$89.50$92.60$91.05--$78.40–$157.95$89.501
$200.00Dec 17$119.00$123.00$121.00$174.40 08/14$107.25–$184.25$121.003
$195.00Sep 18$80.00$84.00$82.00$73.60 07/29$65.90–$154.65$80.001
$195.00Oct 16$83.10$86.40$84.75--$70.50–$156.30$83.102
$195.00Dec 18$90.50$94.00$92.25--$78.75–$160.45$90.502
$195.00Jan 15$93.30$96.20$94.75$86.10 07/29$81.50–$162.25$93.302
$360.00Sep 18$0.05$4.10$2.07$2.43 08/21$2.07–$26.35$2.07289
$360.00Oct 16$3.40$7.50$5.45$11.50 08/19$5.45–$35.65$5.45102
$360.00Dec 18$15.10$19.00$17.05$26.63 07/28$17.05–$52.60$17.057
$360.00Jan 15$19.70$22.60$21.15$55.30 08/05$21.15–$58.15$21.155
$190.00Sep 18$84.60$88.80$86.70--$69.75–$159.50$84.601
$190.00Oct 16$87.70$91.20$89.45$140.19 08/04$74.00–$161.20$89.452
$190.00Dec 18$94.50$98.00$96.25$112.50 08/20$82.20–$164.95$96.257
$185.00Oct 16$92.20$95.80$94.00--$77.45–$166.05$92.202
$185.00Dec 18$98.50$102.00$100.25--$85.30–$169.45$98.505
$185.00Jan 15$100.10$104.40$102.25$167.70 08/04$88.10–$171.00$102.251
$370.00Sep 18$0.05$3.90$1.98$8.00 08/18$1.98–$22.75$1.989
$370.00Oct 16$1.80$6.50$4.15$9.66 08/19$4.15–$32.10$4.1518
$370.00Dec 18$13.30$17.50$15.40$42.58 08/17$15.40–$48.70$15.4010
$370.00Jan 15$17.80$20.60$19.20$32.53 07/27$19.20–$54.25$19.207
$180.00Oct 16$96.90$100.50$98.70$171.00 08/05$81.50–$170.85$98.701
$180.00Dec 18$102.60$106.00$104.30$121.00 08/20$88.70–$174.10$104.3010
$180.00Jan 15$104.10$108.30$106.20$127.50 08/19$91.20–$175.45$106.201
$175.00Dec 18$106.80$110.50$108.65--$92.40–$178.65$106.801
$175.00Jan 15$108.10$112.30$110.20$183.90 06/26$94.45–$179.95$110.201
$380.00Sep 18$0.05$3.80$1.92$2.90 08/19$1.92–$19.45$1.9215
$380.00Oct 16$1.15$5.10$3.13$26.60 08/05$3.13–$28.60$3.1317
$380.00Dec 18$12.40$15.10$13.75$41.80 08/17$13.75–$45.15$13.75174
$380.00Jan 15$15.10$19.00$17.05$39.30 08/14$17.05–$50.75$17.0512
$165.00Oct 16$110.40$114.70$112.55--$112.55–$112.55—$110.401
$165.00Jan 15$116.50$120.50$118.50--$118.50–$118.50—$116.502
$165.00Jun 17$127.50$131.50$129.50--$129.50–$129.50—$127.501
$390.00Sep 18$0.00$3.70$1.85$3.50 08/18$1.83–$16.65$1.853
$390.00Oct 16$0.60$5.00$2.80$6.20 08/19$2.80–$25.60$2.8086
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$17.50$21.60$19.55$16.60 08/21$3.35–$46.05$17.5019
$280.00Oct 16$26.50$29.10$27.80$7.92 08/17$8.95–$51.50$26.507
$280.00Dec 18$40.60$43.50$42.05$30.20 08/18$20.60–$60.65$40.6033
$280.00Jan 15$43.50$47.00$45.25$50.40 07/27$23.90–$64.10$45.257
$280.00Apr 16$54.40$58.00$56.20$53.70 08/21$50.50–$56.20$54.401
$280.00Jun 17$59.50$64.50$62.00$75.75 07/29$42.25–$77.75$62.00--
$280.00Dec 17$73.50$78.00$75.75$74.38 08/21$57.50–$89.75$74.389
$270.00Sep 18$12.50$16.40$14.45$13.02 08/21$2.58–$39.25$13.0215
$270.00Oct 16$21.50$24.20$22.85$19.00 08/21$7.60–$45.00$21.5045
$270.00Dec 18$35.20$38.40$36.80$29.09 08/19$17.35–$54.65$35.2064
$270.00Jan 15$38.00$42.00$40.00$27.73 07/01$20.60–$57.30$38.007
$270.00Jun 17$54.00$58.50$56.25$41.30 08/17$38.00–$71.00$54.001
$290.00Sep 18$23.50$27.70$25.60$22.52 08/21$5.50–$52.95$23.5013
$290.00Oct 16$32.30$35.10$33.70$19.60 08/05$11.45–$58.15$32.30125
$290.00Dec 18$45.80$49.50$47.65$49.76 07/21$24.10–$67.70$47.6527
$290.00Jan 15$49.50$53.00$51.25$34.47 08/05$27.30–$70.70$49.507
$290.00Jun 17$66.00$70.50$68.25$69.25 07/31$46.50–$84.25$68.251
$260.00Sep 18$8.50$12.20$10.35$8.50 08/21$2.70–$33.25$8.5060
$260.00Oct 16$17.20$19.60$18.40$13.76 08/19$5.85–$38.95$17.2019
$260.00Dec 18$30.20$33.30$31.75$25.01 08/19$15.10–$48.65$30.20111
$260.00Jan 15$33.40$36.50$34.95$32.20 08/21$17.45–$51.45$33.4011
$260.00Jun 17$48.50$53.50$51.00$59.42 07/29$34.00–$65.25$51.001
$260.00Dec 17$62.00$66.50$64.25$58.50 08/19$48.25–$76.50$62.0030
$300.00Sep 18$30.70$34.50$32.60$28.59 08/21$7.05–$60.25$30.70231
$300.00Oct 16$38.50$41.70$40.10$36.66 08/21$14.45–$65.20$38.50211
$300.00Dec 18$52.60$55.50$54.05$45.55 08/20$27.70–$74.65$52.60195
$300.00Jan 15$55.60$59.00$57.30$39.00 08/05$31.10–$77.55$55.6043
$300.00Jun 17$72.00$76.50$74.25$61.00 08/18$51.25–$91.25$72.001
$250.00Sep 18$5.10$9.00$7.05$6.30 08/21$1.65–$27.70$6.30329
$250.00Oct 16$13.20$15.80$14.50$10.50 08/19$4.63–$33.30$13.2016
$250.00Dec 18$24.90$28.90$26.90$16.50 08/13$12.70–$42.75$24.9063
$250.00Jan 15$28.70$32.00$30.35$20.80 08/18$14.85–$45.65$28.70113
$250.00Jun 17$43.50$48.00$45.75$39.50 08/19$30.25–$59.00$43.5012
$250.00Dec 17$56.50$61.00$58.75$55.21 08/19$44.00–$71.00$56.5012
$250.00Apr 16$39.20$42.00$40.60--$40.60–$40.60—$39.201
$310.00Sep 18$38.10$41.60$39.85$33.80 08/21$9.55–$68.25$38.1055
$310.00Oct 16$44.90$48.30$46.60$37.65 08/20$17.20–$72.70$44.90174
$310.00Dec 18$58.60$62.50$60.55$39.10 08/04$31.40–$81.85$58.603
$310.00Jan 15$62.10$65.50$63.80$68.20 07/27$35.30–$84.75$63.8015
$240.00Sep 18$3.00$6.70$4.85$3.25 08/19$1.05–$23.35$3.2518
$240.00Oct 16$10.00$12.20$11.10$8.50 08/20$3.58–$28.05$10.0085
$240.00Dec 18$20.80$24.50$22.65$13.20 08/14$10.80–$37.70$20.80151
$240.00Jan 15$23.50$27.70$25.60$16.85 08/04$12.45–$40.15$23.5022
$320.00Sep 18$46.30$49.90$48.10$21.41 08/18$12.15–$76.15$46.3031
$320.00Oct 16$52.10$55.60$53.85$32.00 08/18$21.10–$80.40$52.1022
$320.00Dec 18$65.40$69.00$67.20$43.90 08/04$36.00–$89.15$65.40106
$320.00Jan 15$68.90$72.50$70.70$77.30 07/20$39.90–$91.85$70.702
$320.00Apr 16$79.90$83.00$81.45$78.16 08/21$73.75–$81.45$79.901
$320.00Jun 17$85.00$90.00$87.50$68.70 08/13$61.00–$105.25$85.0011
$320.00Dec 17$99.00$103.50$101.25$87.70 08/18$77.75–$117.25$99.001
$230.00Sep 18$0.85$5.40$3.13$2.90 08/21$1.13–$18.55$2.9018
$230.00Oct 16$7.00$9.90$8.45$7.05 08/21$2.63–$23.55$7.0528
$230.00Dec 18$17.00$21.00$19.00$15.50 08/21$8.80–$32.70$17.00163
$230.00Jan 15$19.60$24.00$21.80$18.23 08/19$10.40–$35.35$19.6060
$230.00Jun 17$34.00$38.50$36.25$31.86 08/20$23.50–$48.00$34.002
$330.00Sep 18$54.90$58.60$56.75$20.20 08/12$15.90–$84.65$54.905
$330.00Oct 16$60.50$63.80$62.15$41.02 08/18$24.80–$88.65$60.5013
$330.00Dec 18$73.30$76.50$74.90$49.40 08/05$40.60–$96.80$73.307
$330.00Jan 15$76.00$79.50$77.75$76.70 08/03$44.65–$99.70$76.703
$330.00Jun 17$92.30$96.50$94.40$78.84 08/19$66.25–$112.75$92.30--
$220.00Sep 18$1.30$4.10$2.70$1.70 08/21$1.08–$14.60$1.70277
$220.00Oct 16$4.90$7.50$6.20$5.65 08/21$2.48–$19.25$5.657
$220.00Dec 18$13.80$17.50$15.65$9.15 08/18$7.35–$28.20$13.8023
$220.00Jan 15$15.90$20.20$18.05$15.16 08/19$8.75–$30.55$15.9036
$340.00Sep 18$64.30$67.70$66.00$51.41 08/19$20.40–$93.65$64.3062
$340.00Oct 16$68.90$72.00$70.45$58.20 08/19$29.50–$97.15$68.9070
$340.00Dec 18$80.40$84.00$82.20$54.90 08/05$45.65–$104.70$80.409
$340.00Jan 15$83.40$87.00$85.20$57.40 08/05$49.70–$107.35$83.4072
$340.00Jun 17$99.00$103.70$101.35$95.87 08/21$71.75–$120.25$99.001
$210.00Sep 18$0.30$3.30$1.80$0.60 08/18$0.73–$11.10$0.6031
$210.00Oct 16$3.20$6.10$4.65$2.16 08/18$2.05–$15.80$3.2065
$210.00Dec 18$10.90$15.00$12.95--$5.90–$23.75$10.9042
$210.00Jan 15$13.40$16.80$15.10$12.94 08/21$6.95–$26.45$13.4010
$210.00Dec 17$37.00$41.50$39.25$38.89 08/21$28.50–$49.00$38.894
$350.00Sep 18$73.60$77.00$75.30$32.20 08/12$25.35–$102.60$73.6011
$350.00Oct 16$77.40$80.90$79.15$62.20 08/20$34.30–$105.80$77.404
$350.00Dec 18$87.50$91.50$89.50$83.70 08/21$51.05–$112.75$87.5014
$350.00Jan 15$90.90$94.50$92.70$85.67 08/21$54.90–$115.65$90.909
$200.00Sep 18$0.00$3.30$1.65$4.00 07/31$1.40–$8.55$1.655
$200.00Oct 16$2.00$4.80$3.40--$1.78–$12.45$2.002
$200.00Dec 18$8.40$12.00$10.20--$4.80–$19.85$8.404
$200.00Jan 15$10.60$13.70$12.15$14.30 07/24$5.80–$21.90$12.1517
$195.00Sep 18$0.00$3.30$1.65$3.80 07/02$1.38–$7.40$1.651
$195.00Dec 18$7.30$11.00$9.15--$4.25–$18.15$7.302
$360.00Sep 18$83.20$86.60$84.90$32.07 08/17$30.85–$111.70$83.203
$360.00Oct 16$86.40$89.40$87.90$70.50 08/20$39.95–$114.45$86.408
$360.00Dec 18$95.50$99.50$97.50$73.10 08/06$56.70–$120.95$95.503
$360.00Jan 15$99.50$102.50$101.00$71.20 08/14$60.90–$123.50$99.506
$190.00Oct 16$0.05$4.80$2.42$1.24 08/12$1.35–$9.55$1.241
$190.00Dec 18$6.40$10.00$8.20--$3.73–$16.30$6.4020
$190.00Jan 15$8.10$11.50$9.80$6.10 08/04$5.10–$18.55$8.105
$185.00Dec 18$5.50$9.00$7.25--$3.48–$14.75$5.5011
$185.00Jan 15$6.40$10.80$8.60$4.80 08/13$3.90–$16.70$6.4011
$370.00Oct 16$95.30$98.90$97.10$57.50 08/04$46.20–$123.35$95.303
$370.00Dec 18$103.80$107.50$105.65$78.80 06/29$62.55–$129.50$103.805
$370.00Jan 15$107.00$110.50$108.75$77.70 08/05$66.85–$131.85$107.00995
$180.00Oct 16$0.20$3.50$1.85--$1.85–$1.85—$0.201
$180.00Dec 18$4.60$8.50$6.55--$6.55–$6.55—$4.6010
$180.00Jan 15$5.50$10.00$7.75--$7.75–$7.75—$5.503
$180.00Dec 17$24.50$29.00$26.75--$26.75–$26.75—$24.5031

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 99
Total Puts 54
Put/Call Ratio 0.55
Net Difference 45

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,854
Total Puts 962
Average Put/Call Ratio 0.56
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