Tour v526
AEIS
ADVANCED ENERGY INDS
$283.06 +2.77%
$285.40 (+0.83%)🌙
as of 08/26 06:07 PM
(8/25 18:07) ◀
|
Wednesday, August 26, 2026 (6:07pm)
January 2026
|
▶ (8/27 18:07)
◀ 8/26 18:07 ▶

Option Volume

Detail
ℹ
Current (08/26) 192
Calls: 104 (54%)
Puts: 88 (46%)
Prior (08/25) 153
Calls: 99 (65%)
Puts: 54 (35%)
Current vs Prior +25.49%
Calls: +5.05% (Calls)
Puts: +62.96% (Puts)
Prior 7-Day Total 2,664
Calls: 1,780 (67%)
Puts: 884 (33%)
Prior 7-Day Average 380
Calls: 254 (67%)
Puts: 126 (33%)
Current vs Prior 7-Day Avg -49.55%
Calls: -59.10%
Puts: -30.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $459.8K
Calls: $277.0K (60%)
Puts: $182.8K (40%)
Prior (08/25) $283.8K
Calls: $247.4K (87%)
Puts: $36.4K (13%)
Current vs Prior +62.03%
Calls: +11.97%
Puts: +402.53%
Prior 7-Day Total $5.55M
Calls: $4.02M (72%)
Puts: $1.53M (28%)
Prior 7-Day Average $792.6K
Calls: $573.6K (72%)
Puts: $219.0K (28%)
Current vs Prior 7-Day Avg -41.99%
Calls: -51.71%
Puts: -16.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.85
Prior (08/25) 0.55
Current vs Prior +55.13%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +59.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/26) 11,483
Calls: 5,494 (48%)
Puts: 5,989 (52%)
Prior (08/25) 11,402
Calls: 5,446 (48%)
Puts: 5,956 (52%)
Current vs Prior +0.71%
Prior 7-Day Total 107,978
Calls: 48,981 (45%)
Puts: 58,997 (55%)
Prior 7-Day Average 15,425
Calls: 6,997 (45%)
Puts: 8,428 (55%)
Current vs Prior 7-Day Avg -25.56%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 14.15% | 20.28%
Prior 14.69% | 20.80%
Current vs Prior -3.66% | -2.53%
Prior 7-Day Avg 9.04% | 17.52%
Current vs 7-Day Avg +56.60% | +15.76%
Prior 7-Day Eod 14.69% | 20.80%
Current vs 7-Day Eod -3.66% | -2.53%
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

Moderately bullish flow with 60% call dollar volume ($277.0K). Elevated premium activity with dollar volume up 62% vs prior. P/C ratio rising 55% - increased hedging/bearish positioning.

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 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 7 of results (avg 7.3%, best 5.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1845.7049.00$47.357.0%20.87--
$250.00Sep 1837.5040.80$39.158.4%10.8146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1865.7069.20$67.455.2%--0.8811
$340.00Sep 1857.0060.10$58.555.3%--0.8662
$320.00Sep 1840.0043.10$41.557.5%--0.7731
$310.00Sep 1832.5035.30$33.908.3%--0.7055
$300.00Sep 1825.5028.10$26.809.7%--0.62231

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 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1845.7049.00$47.357.0%20.87--
$250.00Sep 1837.5040.80$39.158.4%10.8146
$260.00Sep 1830.0033.60$31.8011.3%--0.7412
$270.00Sep 1823.5027.00$25.2513.9%10.662
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1865.7069.20$67.455.2%--0.8811
$340.00Sep 1857.0060.10$58.555.3%--0.8662
$320.00Sep 1840.0043.10$41.557.5%--0.7731
$310.00Sep 1832.5035.30$33.908.3%--0.7055
$300.00Sep 1825.5028.10$26.809.7%--0.62231

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 29, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 183.507.30$5.4070.4%120.2369
$340.00Sep 180.754.60$2.68143.7%70.1349
$240.00Sep 1845.7049.00$47.357.0%20.87--
$300.00Sep 189.0012.50$10.7532.6%20.3930
$250.00Sep 1837.5040.80$39.158.4%10.8146
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 183.007.00$5.0080.0%10.19328

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. 18 found (best R:R 0.90, avg 7.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$290.00Sep 18$10.50$9.50$10.5066%0.90$280.50
$340.00$350.00Sep 18$0.36$9.64$0.3613%26.78$340.36
$350.00$360.00Sep 18$0.34$9.66$0.3411%28.41$350.34
$260.00$270.00Sep 18$6.55$3.45$6.5574%0.53$266.55
$320.00$330.00Sep 18$1.47$8.53$1.4723%5.80$321.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$0.43$9.57$0.4310%22.26$229.57
$240.00$230.00Sep 18$0.93$9.07$0.9314%9.75$239.07
$250.00$240.00Sep 18$1.57$8.43$1.5719%5.37$248.43
$290.00$280.00Sep 18$5.15$4.85$5.1553%0.94$284.85
$260.00$250.00Sep 18$2.45$7.55$2.4526%3.08$257.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.55, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$2.40$2.40$7.6069%0.32$312.40
$330.00$340.00Sep 18$1.25$1.25$8.7582%0.14$331.25
$290.00$300.00Sep 18$4.00$4.00$6.0053%0.67$294.00
$300.00$310.00Sep 18$2.95$2.95$7.0561%0.42$302.95
$320.00$330.00Sep 18$1.47$1.47$8.5377%0.17$321.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$3.55$3.55$6.4565%0.55$266.45
$280.00$270.00Sep 18$4.35$4.35$5.6556%0.77$275.65
$220.00$210.00Sep 18$0.94$0.94$9.0692%0.10$219.06
$260.00$250.00Sep 18$2.45$2.45$7.5574%0.32$257.55
$250.00$240.00Sep 18$1.57$1.57$8.4381%0.19$248.43

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. 5 found (cheapest 12.45% of stock, avg 13.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$14.75$20.50$35.25$254.75$325.2512.45%
$270.00Sep 18$25.25$11.00$36.25$233.75$306.2512.81%
$300.00Sep 18$10.75$26.80$37.55$262.45$337.5513.27%
$260.00Sep 18$31.80$7.45$39.25$220.75$299.2513.87%
$310.00Sep 18$7.80$33.90$41.70$268.30$351.7014.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.60% of stock, avg 5.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Sep 18$3.93$3.43$7.36$232.64$337.36
$330.00$250.00Sep 18$3.93$5.00$8.93$241.07$338.93
$320.00$240.00Sep 18$5.40$3.43$8.83$231.17$328.83
$320.00$250.00Sep 18$5.40$5.00$10.40$239.60$330.40
$330.00$260.00Sep 18$3.93$7.45$11.38$248.62$341.38
$320.00$260.00Sep 18$5.40$7.45$12.85$247.15$332.85
$310.00$240.00Sep 18$7.80$3.43$11.23$228.77$321.23
$310.00$250.00Sep 18$7.80$5.00$12.80$237.20$322.80
$310.00$260.00Sep 18$7.80$7.45$15.25$244.75$325.25
$330.00$270.00Sep 18$3.93$11.00$14.93$255.07$344.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.28, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/220330/340Sep 18$2.19$7.8174%0.28$217.81$332.19
260/270330/340Sep 18$4.80$5.2047%0.92$265.20$334.80
210/220310/320Sep 18$3.34$6.6662%0.50$216.66$313.34
260/270310/320Sep 18$5.95$4.0535%1.47$264.05$315.95
210/220350/360Sep 18$1.28$8.7281%0.15$218.72$351.28
260/270350/360Sep 18$3.89$6.1154%0.64$266.11$353.89
210/220320/330Sep 18$2.41$7.5969%0.32$217.59$322.41
250/260330/340Sep 18$3.70$6.3056%0.59$256.30$333.70
260/270320/330Sep 18$5.02$4.9842%1.01$264.98$325.02
210/220340/350Sep 18$1.30$8.7079%0.15$218.70$341.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 44.45, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Sep 18$0.22$9.7810%44.45
$300.00$310.00$320.00Sep 18$0.55$9.4515%17.18
$250.00$260.00$270.00Sep 18$0.80$9.2016%11.50
$290.00$300.00$310.00Sep 18$1.05$8.9517%8.52
$240.00$250.00$260.00Sep 18$0.85$9.1512%10.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$0.55$9.4515%17.18
$270.00$280.00$290.00Sep 18$0.80$9.2018%11.50
$260.00$270.00$280.00Sep 18$0.80$9.2018%11.50
$290.00$300.00$310.00Sep 18$0.80$9.2017%11.50
$280.00$290.00$300.00Sep 18$1.15$8.8518%7.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-4.25, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Sep 18-$4.25$15.75
$330.00$340.001:2Sep 18-$1.43$8.57
$310.00$320.001:2Sep 18-$3.00$7.00
$320.00$330.001:2Sep 18-$2.46$7.54
$350.00$360.001:2Sep 18-$1.64$8.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Sep 18-$0.19$9.81
$250.00$240.001:2Sep 18-$1.86$8.14
$260.00$250.001:2Sep 18-$2.55$7.45
$240.00$230.001:2Sep 18-$1.57$8.43
$230.00$220.001:2Sep 18-$1.64$8.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.63%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$13.100.472.5%4.63%7.08%121
$300.00Sep 18$9.000.396.0%3.18%9.16%230
$310.00Sep 18$6.000.319.5%2.12%11.64%121
$320.00Sep 18$3.500.2313.1%1.24%14.29%1269
$330.00Sep 18$2.150.1816.6%0.76%17.34%134
$340.00Sep 18$0.750.1320.1%0.26%20.38%749
$350.00Sep 18$0.550.1123.6%0.19%23.84%--101

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 $175.00 01-15 call last traded $183.90 on 06/26 (now $115.60/$119.00) — try a limit near $117.30. Also watch the $180.00 01-15 call last traded $127.50 on 08/19 (now $111.60/$115.10) — try a limit near $113.35; the $185.00 01-15 call last traded $167.70 on 08/04 (now $107.40/$111.00) — try a limit near $109.20. Most tradeable put: the $340.00 06-17 put last traded $95.87 on 08/21 (now $95.00/$99.00) — try a limit near $95.87.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$18.00$21.10$19.55$46.67 08/18$15.95–$73.25$19.553
$280.00Oct 16$27.00$30.30$28.65$42.22 08/19$24.65–$79.55$28.6516
$280.00Dec 18$43.30$46.50$44.90$57.40 07/17$37.30–$92.80$44.9023
$280.00Jan 15$47.40$51.50$49.45$97.20 08/04$41.05–$97.00$49.4563
$290.00Sep 18$13.10$16.40$14.75$17.80 08/21$12.10–$65.45$14.7521
$290.00Oct 16$22.30$24.60$23.45$28.10 08/21$20.05–$72.60$23.455
$290.00Dec 18$38.80$42.30$40.55--$33.95–$86.60$38.80159
$290.00Jan 15$42.90$47.00$44.95$48.15 07/30$38.20–$90.75$44.957
$290.00Jun 17$65.00$69.00$67.00$79.25 08/20$56.25–$114.75$67.002
$290.00Dec 17$84.50$88.50$86.50$98.00 08/19$73.50–$135.75$86.502
$270.00Sep 18$23.50$27.00$25.25$36.35 08/19$20.90–$82.20$25.252
$270.00Oct 16$32.00$35.60$33.80$83.70 08/12$29.50–$87.70$33.802
$270.00Dec 18$47.90$51.90$49.90--$40.85–$99.85$47.9013
$270.00Jan 15$51.90$56.00$53.95$90.70 08/14$44.55–$103.55$53.95171
$270.00Apr 16$65.40$69.00$67.20--$67.20–$67.20—$65.401
$300.00Sep 18$9.00$12.50$10.75$15.40 08/21$9.00–$58.05$10.7530
$300.00Oct 16$18.50$20.40$19.45$63.80 08/04$17.30–$66.10$19.4519
$300.00Dec 18$34.50$38.20$36.35$47.30 08/19$31.00–$80.70$36.35104
$300.00Jan 15$38.80$43.00$40.90$52.14 08/20$35.05–$85.25$40.904
$300.00Dec 17$80.50$85.00$82.75$89.50 08/20$70.50–$131.25$82.75--
$260.00Sep 18$30.00$33.60$31.80$40.17 08/20$26.75–$91.30$31.8012
$260.00Dec 18$53.40$56.50$54.95$102.00 08/04$44.85–$106.95$54.95110
$260.00Jan 15$57.40$61.50$59.45$106.00 08/04$48.55–$110.50$59.457
$260.00Dec 17$96.00$100.50$98.25$137.00 08/10$83.00–$150.75$98.252
$310.00Sep 18$6.00$9.60$7.80$10.38 08/21$6.30–$51.75$7.8021
$310.00Oct 16$14.50$18.10$16.30$34.50 08/18$14.10–$60.05$16.308
$310.00Dec 18$30.70$34.50$32.60$37.00 08/21$28.30–$75.55$32.6087
$310.00Jan 15$35.30$39.40$37.35$71.80 08/04$32.00–$80.20$37.3512
$310.00Jun 17$57.50$61.50$59.50$81.29 08/18$50.50–$105.00$59.501
$310.00Dec 17$77.50$81.50$79.50$101.53 08/18$67.75–$126.75$79.502
$250.00Sep 18$37.50$40.80$39.15$58.40 08/03$31.50–$100.70$39.1546
$250.00Oct 16$44.70$47.90$46.30$55.00 08/20$37.80–$104.70$46.3067
$250.00Dec 18$59.10$62.50$60.80$76.00 07/31$49.00–$114.55$60.8048
$250.00Jan 15$62.50$67.00$64.75$103.43 08/14$52.55–$118.05$64.751
$250.00Dec 17$100.50$105.00$102.75$152.00 08/05$86.75–$155.75$102.751
$320.00Sep 18$3.50$7.30$5.40$7.95 08/21$4.03–$45.65$5.4069
$320.00Oct 16$12.40$15.10$13.75$29.25 08/18$11.80–$54.45$13.7592
$320.00Dec 18$27.20$31.40$29.30$53.95 08/11$25.80–$70.15$29.30180
$320.00Jan 15$31.80$36.00$33.90$62.70 07/02$29.65–$75.25$33.903
$320.00Jun 17$54.00$58.50$56.25$77.23 08/18$47.25–$100.25$56.252
$240.00Oct 16$51.90$55.50$53.70$75.10 07/31$42.65–$113.65$53.7037
$240.00Dec 18$65.00$68.90$66.95$76.00 08/21$53.70–$122.35$66.9562
$330.00Sep 18$2.15$5.70$3.93$5.80 08/21$3.10–$39.80$3.9334
$330.00Oct 16$9.50$12.70$11.10$41.00 08/17$9.70–$49.15$11.1059
$330.00Dec 18$24.00$28.10$26.05$50.20 08/11$23.40–$65.55$26.0522
$330.00Jan 15$28.60$32.50$30.55$70.60 08/04$27.45–$70.40$30.556
$330.00Jun 17$51.00$55.50$53.25$54.83 08/21$44.75–$96.25$53.25--
$230.00Dec 18$71.10$75.40$73.25$139.30 06/26$58.55–$130.60$73.256
$230.00Jan 15$74.50$78.70$76.60$126.50 08/04$61.90–$133.05$76.602
$340.00Sep 18$0.75$4.60$2.68$4.85 08/21$1.95–$34.70$2.6849
$340.00Oct 16$7.30$10.80$9.05$15.20 08/20$7.45–$44.55$9.0528
$340.00Dec 18$21.50$25.40$23.45$54.83 08/17$21.45–$60.60$23.4515
$340.00Jan 15$25.50$29.90$27.70$41.20 07/20$24.95–$66.00$27.704
$340.00Jun 17$48.00$52.50$50.25$51.93 08/21$43.00–$92.25$50.251
$220.00Oct 16$67.90$71.50$69.70--$53.70–$132.55$67.902
$220.00Dec 18$78.40$82.00$80.20$83.40 08/21$64.30–$138.90$80.2020
$220.00Jun 17$98.50$103.00$100.75$100.00 07/30$83.25–$156.75$100.001
$350.00Sep 18$0.55$4.10$2.32$3.75 08/21$1.73–$30.50$2.32101
$350.00Oct 16$6.00$9.10$7.55$12.90 08/20$6.95–$39.90$7.5565
$350.00Dec 18$19.00$23.10$21.05$47.10 08/07$18.85–$56.40$21.0523
$350.00Jan 15$23.00$27.40$25.20$38.50 08/03$22.95–$61.95$25.203
$350.00Jun 17$45.00$49.50$47.25$53.00 08/19$40.25–$88.25$47.251
$210.00Oct 16$76.70$79.90$78.30$114.42 07/09$60.25–$141.95$78.304
$210.00Dec 18$85.30$89.50$87.40$97.70 08/19$69.60–$147.15$87.4066
$360.00Sep 18$0.05$3.90$1.98$2.43 08/21$1.98–$26.35$1.98289
$360.00Oct 16$3.50$7.50$5.50$11.50 08/19$5.45–$35.65$5.50102
$360.00Dec 18$16.70$20.70$18.70$26.63 07/28$17.05–$52.60$18.707
$360.00Jan 15$20.50$24.70$22.60$55.30 08/05$21.15–$58.15$22.605
$200.00Sep 18$82.50$86.30$84.40$145.00 08/04$62.25–$149.55$84.401
$200.00Oct 16$85.60$88.80$87.20$137.00 08/04$66.85–$151.50$87.20--
$200.00Dec 18$93.00$97.00$95.00$143.00 08/04$75.40–$155.95$95.006
$200.00Jan 15$95.30$99.50$97.40--$78.40–$157.95$95.301
$200.00Dec 17$124.50$129.00$126.75$174.40 08/14$107.25–$184.25$126.753
$370.00Sep 18$0.05$2.50$1.27$8.00 08/18$1.27–$22.75$1.279
$370.00Oct 16$2.65$6.80$4.72$9.66 08/19$4.15–$32.10$4.7218
$370.00Dec 18$14.60$18.70$16.65$42.58 08/17$15.40–$48.70$16.6510
$370.00Jan 15$18.50$22.70$20.60$32.53 07/27$19.20–$54.25$20.607
$195.00Sep 18$87.00$91.30$89.15$73.60 07/29$65.90–$154.65$87.001
$195.00Oct 16$89.20$93.60$91.40--$70.50–$156.30$89.202
$195.00Dec 18$97.00$101.00$99.00--$78.75–$160.45$97.002
$195.00Jan 15$99.10$103.20$101.15$86.10 07/29$81.50–$162.25$99.102
$190.00Sep 18$92.00$96.20$94.10--$69.75–$159.50$92.001
$190.00Oct 16$94.30$98.20$96.25$140.19 08/04$74.00–$161.20$96.252
$190.00Dec 18$101.00$105.00$103.00$112.50 08/20$82.20–$164.95$103.007
$380.00Sep 18$0.00$2.35$1.18$2.90 08/19$1.18–$19.45$1.1815
$380.00Oct 16$1.90$5.30$3.60$26.60 08/05$3.13–$28.60$3.6017
$380.00Dec 18$13.00$16.80$14.90$41.80 08/17$13.75–$45.15$14.90174
$380.00Jan 15$16.50$20.50$18.50$39.30 08/14$17.05–$50.75$18.5013
$185.00Oct 16$98.70$102.90$100.80--$77.45–$166.05$98.702
$185.00Dec 18$105.20$109.00$107.10--$85.30–$169.45$105.205
$185.00Jan 15$107.40$111.00$109.20$167.70 08/04$88.10–$171.00$109.201
$180.00Oct 16$103.50$107.60$105.55$171.00 08/05$81.50–$170.85$105.551
$180.00Dec 18$109.10$113.00$111.05$121.00 08/20$88.70–$174.10$111.0510
$180.00Jan 15$111.60$115.10$113.35$127.50 08/19$91.20–$175.45$113.351
$390.00Sep 18$0.00$2.00$1.00$3.50 08/18$1.00–$16.65$1.003
$390.00Oct 16$1.40$5.40$3.40$6.20 08/19$2.80–$25.60$3.4086
$390.00Dec 18$11.00$15.30$13.15--$13.15–$13.15—$11.0056
$390.00Jan 15$14.50$18.70$16.60--$16.60–$16.60—$14.507
$175.00Dec 18$113.40$117.50$115.45--$92.40–$178.65$113.401
$175.00Jan 15$115.60$119.00$117.30$183.90 06/26$94.45–$179.95$117.301
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$13.50$17.20$15.35$16.60 08/21$3.35–$46.05$15.3519
$280.00Oct 16$22.00$25.00$23.50$7.92 08/17$8.95–$51.50$22.007
$280.00Dec 18$36.60$40.00$38.30$30.20 08/18$20.60–$60.65$36.6033
$280.00Jan 15$39.80$43.50$41.65$50.40 07/27$23.90–$64.10$41.657
$280.00Apr 16$50.80$54.50$52.65$53.70 08/21$50.50–$56.20$52.651
$280.00Jun 17$56.50$61.00$58.75$75.75 07/29$42.25–$77.75$58.75--
$280.00Dec 17$70.50$75.00$72.75$74.38 08/21$57.50–$89.75$72.759
$290.00Sep 18$19.00$22.00$20.50$22.52 08/21$5.50–$52.95$20.5013
$290.00Oct 16$27.30$30.20$28.75$19.60 08/05$11.45–$58.15$27.30125
$290.00Dec 18$42.20$45.50$43.85$49.76 07/21$24.10–$67.70$43.8527
$290.00Jan 15$45.10$49.00$47.05$34.47 08/05$27.30–$70.70$45.107
$290.00Jun 17$62.50$67.00$64.75$69.25 07/31$46.50–$84.25$64.751
$270.00Sep 18$9.00$13.00$11.00$13.02 08/21$2.58–$39.25$11.0014
$270.00Oct 16$17.10$20.90$19.00$19.00 08/21$7.60–$45.00$19.0045
$270.00Dec 18$31.60$35.00$33.30$29.09 08/19$17.35–$54.65$31.6064
$270.00Jan 15$34.60$38.50$36.55$27.73 07/01$20.60–$57.30$34.607
$270.00Jun 17$51.00$55.50$53.25$41.30 08/17$38.00–$71.00$51.001
$300.00Sep 18$25.50$28.10$26.80$28.59 08/21$7.05–$60.25$26.80231
$300.00Oct 16$33.20$36.60$34.90$36.66 08/21$14.45–$65.20$34.90211
$300.00Dec 18$47.90$51.50$49.70$45.55 08/20$27.70–$74.65$47.90195
$300.00Jan 15$51.30$55.00$53.15$39.00 08/05$31.10–$77.55$51.3043
$300.00Jun 17$68.50$73.00$70.75$61.00 08/18$51.25–$91.25$68.501
$260.00Sep 18$5.60$9.30$7.45$8.50 08/21$2.70–$33.25$7.4560
$260.00Oct 16$13.80$16.00$14.90$13.76 08/19$5.85–$38.95$13.8019
$260.00Dec 18$26.70$30.50$28.60$25.01 08/19$15.10–$48.65$26.70111
$260.00Jan 15$29.80$34.00$31.90$32.20 08/21$17.45–$51.45$31.9011
$260.00Jun 17$46.00$50.50$48.25$59.42 07/29$34.00–$65.25$48.251
$260.00Dec 17$59.50$64.00$61.75$58.50 08/19$48.25–$76.50$59.5030
$310.00Sep 18$32.50$35.30$33.90$33.80 08/21$9.55–$68.25$33.8055
$310.00Oct 16$40.00$42.40$41.20$37.65 08/20$17.20–$72.70$40.00174
$310.00Dec 18$53.90$58.00$55.95$39.10 08/04$31.40–$81.85$53.903
$310.00Jan 15$57.40$61.50$59.45$68.20 07/27$35.30–$84.75$59.4515
$250.00Sep 18$3.00$7.00$5.00$6.30 08/21$1.65–$27.70$5.00328
$250.00Oct 16$9.70$13.80$11.75$10.50 08/19$4.63–$33.30$10.5016
$250.00Dec 18$22.40$26.00$24.20$16.50 08/13$12.70–$42.75$22.4063
$250.00Jan 15$26.50$29.50$28.00$20.80 08/18$14.85–$45.65$26.50113
$250.00Jun 17$41.00$45.50$43.25$39.50 08/19$30.25–$59.00$41.0012
$250.00Dec 17$54.00$58.50$56.25$55.21 08/19$44.00–$71.00$55.2112
$250.00Apr 16$35.60$39.50$37.55--$37.55–$40.60$35.601
$320.00Sep 18$40.00$43.10$41.55$21.41 08/18$12.15–$76.15$40.0031
$320.00Oct 16$46.50$50.00$48.25$32.00 08/18$21.10–$80.40$46.5022
$320.00Dec 18$60.30$64.40$62.35$43.90 08/04$36.00–$89.15$60.30106
$320.00Jan 15$63.90$68.00$65.95$77.30 07/20$39.90–$91.85$65.952
$320.00Apr 16$75.60$79.00$77.30$78.16 08/21$73.75–$81.45$77.301
$320.00Jun 17$81.00$85.50$83.25$68.70 08/13$61.00–$105.25$81.0011
$320.00Dec 17$95.00$100.00$97.50$87.70 08/18$77.75–$117.25$95.001
$240.00Sep 18$1.85$5.00$3.43$3.25 08/19$1.05–$23.35$3.2518
$240.00Oct 16$6.90$11.00$8.95$8.50 08/20$3.58–$28.05$8.5085
$240.00Dec 18$18.50$22.30$20.40$13.20 08/14$10.80–$37.70$18.50151
$240.00Jan 15$21.10$25.50$23.30$16.85 08/04$12.45–$40.15$21.1022
$330.00Sep 18$48.00$51.40$49.70$20.20 08/12$15.90–$84.65$48.005
$330.00Oct 16$54.50$57.40$55.95$41.02 08/18$24.80–$88.65$54.5013
$330.00Dec 18$67.30$71.20$69.25$49.40 08/05$40.60–$96.80$67.307
$330.00Jan 15$70.50$74.90$72.70$76.70 08/03$44.65–$99.70$72.703
$330.00Jun 17$88.00$92.00$90.00$78.84 08/19$66.25–$112.75$88.00--
$230.00Sep 18$0.50$4.50$2.50$2.90 08/21$1.13–$18.55$2.5018
$230.00Oct 16$4.40$9.00$6.70$7.05 08/21$2.63–$23.55$6.7028
$230.00Dec 18$15.00$19.00$17.00$15.50 08/21$8.80–$32.70$15.50163
$230.00Jan 15$17.60$22.00$19.80$18.23 08/19$10.40–$35.35$18.2360
$230.00Jun 17$32.00$36.50$34.25$31.86 08/20$23.50–$48.00$32.002
$340.00Sep 18$57.00$60.10$58.55$51.41 08/19$20.40–$93.65$57.0062
$340.00Oct 16$62.10$65.30$63.70$58.20 08/19$29.50–$97.15$62.1070
$340.00Dec 18$74.30$78.30$76.30$54.90 08/05$45.65–$104.70$74.309
$340.00Jan 15$77.70$81.90$79.80$57.40 08/05$49.70–$107.35$77.7072
$340.00Jun 17$95.00$99.00$97.00$95.87 08/21$71.75–$120.25$95.871
$220.00Sep 18$0.05$4.10$2.07$1.70 08/21$1.08–$14.60$1.70277
$220.00Oct 16$3.00$6.60$4.80$5.65 08/21$2.48–$19.25$4.8010
$220.00Dec 18$12.00$16.00$14.00$9.15 08/18$7.35–$28.20$12.0023
$220.00Jan 15$14.30$18.40$16.35$15.16 08/19$8.75–$30.55$15.1636
$350.00Sep 18$65.70$69.20$67.45$32.20 08/12$25.35–$102.60$65.7011
$350.00Oct 16$70.10$74.20$72.15$62.20 08/20$34.30–$105.80$70.104
$350.00Dec 18$81.50$85.90$83.70$83.70 08/21$51.05–$112.75$83.7014
$350.00Jan 15$84.90$89.10$87.00$85.67 08/21$54.90–$115.65$85.679
$210.00Sep 18$0.05$2.20$1.13$0.60 08/18$0.73–$11.10$0.6035
$210.00Oct 16$2.20$5.00$3.60$2.16 08/18$2.05–$15.80$2.2084
$210.00Dec 18$9.40$13.20$11.30--$5.90–$23.75$9.4042
$210.00Jan 15$11.40$15.50$13.45$12.94 08/21$6.95–$26.45$12.9410
$210.00Dec 17$35.00$39.50$37.25$38.89 08/21$28.50–$49.00$37.254
$360.00Sep 18$75.30$78.80$77.05$32.07 08/17$30.85–$111.70$75.303
$360.00Oct 16$78.90$82.60$80.75$70.50 08/20$39.95–$114.45$78.908
$360.00Dec 18$89.30$93.40$91.35$73.10 08/06$56.70–$120.95$89.303
$360.00Jan 15$92.50$96.80$94.65$71.20 08/14$60.90–$123.50$92.506
$200.00Sep 18$0.00$3.70$1.85$4.00 07/31$1.40–$8.55$1.855
$200.00Oct 16$1.35$4.10$2.72--$1.78–$12.45$1.3512
$200.00Dec 18$7.60$10.80$9.20--$4.80–$19.85$7.604
$200.00Jan 15$9.30$12.90$11.10$14.30 07/24$5.80–$21.90$11.1017
$370.00Oct 16$87.80$91.90$89.85$57.50 08/04$46.20–$123.35$87.803
$370.00Dec 18$97.10$101.30$99.20$78.80 06/29$62.55–$129.50$97.105
$370.00Jan 15$100.10$104.30$102.20$77.70 08/05$66.85–$131.85$100.10995
$195.00Sep 18$0.00$3.70$1.85$3.80 07/02$1.38–$7.40$1.851
$195.00Dec 18$6.20$10.00$8.10--$4.25–$18.15$6.202
$195.00Jan 15$8.10$11.50$9.80--$9.80–$9.80—$8.101
$190.00Oct 16$0.05$3.80$1.92$1.24 08/12$1.35–$9.55$1.241
$190.00Dec 18$5.20$9.00$7.10--$3.73–$16.30$5.2020
$190.00Jan 15$7.80$10.50$9.15$6.10 08/04$5.10–$18.55$7.805
$380.00Oct 16$97.00$101.10$99.05--$99.05–$99.05—$97.005
$380.00Dec 18$105.50$109.70$107.60--$107.60–$107.60—$105.501
$380.00Jan 15$108.50$112.00$110.25--$110.25–$110.25—$108.50994
$185.00Dec 18$4.30$8.40$6.35--$3.48–$14.75$4.3011
$185.00Jan 15$6.20$9.70$7.95$4.80 08/13$3.90–$16.70$6.2011

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 104
Total Puts 88
Put/Call Ratio 0.85
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,780
Total Puts 884
Average Put/Call Ratio 0.53
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