Tour v526
AEIS
ADVANCED ENERGY INDS
$287.09 +1.50%
$283.82 (-1.14%)🌙
as of 08/27 06:07 PM
(8/26 18:07) ◀
|
Thursday, August 27, 2026 (6:07pm)
January 2026
|
▶ (8/28 18:06)
◀ 8/27 18:07 ▶

Option Volume

Detail
ℹ
Current (08/27) 431
Calls: 403 (94%)
Puts: 28 (6%)
Prior (08/26) 192
Calls: 104 (54%)
Puts: 88 (46%)
Current vs Prior +124.48%
Calls: +287.50% (Calls)
Puts: -68.18% (Puts)
Prior 7-Day Total 2,371
Calls: 1,487 (63%)
Puts: 884 (37%)
Prior 7-Day Average 338
Calls: 212 (63%)
Puts: 126 (37%)
Current vs Prior 7-Day Avg +27.25%
Calls: +89.71%
Puts: -77.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $430.3K
Calls: $388.4K (90%)
Puts: $41.9K (10%)
Prior (08/26) $459.8K
Calls: $277.0K (60%)
Puts: $182.8K (40%)
Current vs Prior -6.42%
Calls: +40.22%
Puts: -77.10%
Prior 7-Day Total $5.56M
Calls: $3.94M (71%)
Puts: $1.62M (29%)
Prior 7-Day Average $793.8K
Calls: $562.6K (71%)
Puts: $231.2K (29%)
Current vs Prior 7-Day Avg -45.79%
Calls: -30.96%
Puts: -81.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.07
Prior (08/26) 0.85
Current vs Prior -91.79%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -88.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 11,559
Calls: 5,526 (48%)
Puts: 6,033 (52%)
Prior (08/26) 11,483
Calls: 5,494 (48%)
Puts: 5,989 (52%)
Current vs Prior +0.66%
Prior 7-Day Total 103,759
Calls: 47,571 (46%)
Puts: 56,188 (54%)
Prior 7-Day Average 14,822
Calls: 6,795 (46%)
Puts: 8,026 (54%)
Current vs Prior 7-Day Avg -22.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 13.24% | 19.37%
Prior 14.15% | 20.28%
Current vs Prior -6.45% | -4.50%
Prior 7-Day Avg 9.93% | 18.03%
Current vs 7-Day Avg +33.33% | +7.42%
Prior 7-Day Eod 14.15% | 20.28%
Current vs 7-Day Eod -6.45% | -4.50%
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 90% of dollar volume in calls ($388.4K) vs puts ($41.9K). Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (403 calls vs 28 puts). P/C ratio dropping 92% - sentiment shifting bullish.

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 4 of results (avg 8.2%, best 6.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1839.5043.00$41.258.5%--0.8445
$260.00Sep 1831.7035.00$33.359.9%100.7712
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1853.7057.00$55.356.0%20.8762
$320.00Sep 1836.8040.10$38.458.6%--0.7631

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. 8 found (avg delta 0.71, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1839.5043.00$41.258.5%--0.8445
$260.00Sep 1831.7035.00$33.359.9%100.7712
$270.00Sep 1824.6027.60$26.1011.5%30.683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1853.7057.00$55.356.0%20.8762
$320.00Sep 1836.8040.10$38.458.6%--0.7631
$310.00Sep 1829.5032.80$31.1510.6%--0.6855
$300.00Sep 1822.5025.90$24.2014.0%--0.60231
$290.00Sep 1816.5019.30$17.9015.6%10.5013

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 357, top 300)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 182.205.00$3.6077.8%3000.1833
$260.00Sep 1831.7035.00$33.359.9%100.7712
$310.00Sep 186.2010.00$8.1046.9%100.3222
$320.00Sep 183.906.90$5.4055.6%80.2481
$270.00Sep 1824.6027.60$26.1011.5%30.683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 182.255.20$3.7379.1%130.16329
$260.00Sep 184.207.60$5.9057.6%30.2360
$270.00Sep 188.3010.90$9.6027.1%20.3214
$340.00Sep 1853.7057.00$55.356.0%20.8762
$230.00Sep 181.152.25$1.7064.7%10.0818

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. 13 found (best R:R 0.83, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$290.00Sep 18$10.95$9.05$10.9568%0.83$280.95
$300.00$310.00Sep 18$2.40$7.60$2.4040%3.17$302.40
$330.00$340.00Sep 18$1.15$8.85$1.1518%7.70$331.15
$320.00$330.00Sep 18$1.80$8.20$1.8024%4.56$321.80
$310.00$320.00Sep 18$2.70$7.30$2.7032%2.70$312.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Sep 18$0.58$9.42$0.5810%16.24$239.42
$290.00$280.00Sep 18$4.60$5.40$4.6050%1.17$285.40
$280.00$270.00Sep 18$3.70$6.30$3.7041%1.70$276.30
$250.00$240.00Sep 18$1.45$8.55$1.4516%5.90$248.55
$260.00$250.00Sep 18$2.17$7.83$2.1723%3.61$257.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.59, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Sep 18$4.65$4.65$5.3550%0.87$294.65
$310.00$320.00Sep 18$2.70$2.70$7.3068%0.37$312.70
$320.00$330.00Sep 18$1.80$1.80$8.2076%0.22$321.80
$330.00$340.00Sep 18$1.15$1.15$8.8582%0.13$331.15
$300.00$310.00Sep 18$2.40$2.40$7.6060%0.32$302.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$3.70$3.70$6.3068%0.59$266.30
$260.00$250.00Sep 18$2.17$2.17$7.8377%0.28$257.83
$250.00$240.00Sep 18$1.45$1.45$8.5584%0.17$248.55
$280.00$270.00Sep 18$3.70$3.70$6.3059%0.59$276.30
$240.00$230.00Sep 18$0.58$0.58$9.4290%0.06$239.42

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 11.51% of stock, avg 12.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$15.15$17.90$33.05$256.95$323.0511.51%
$300.00Sep 18$10.50$24.20$34.70$265.30$334.7012.09%
$270.00Sep 18$26.10$9.60$35.70$234.30$305.7012.44%
$260.00Sep 18$33.35$5.90$39.25$220.75$299.2513.67%
$310.00Sep 18$8.10$31.15$39.25$270.75$349.2513.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.05% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Sep 18$3.60$2.28$5.88$234.12$335.88
$330.00$250.00Sep 18$3.60$3.73$7.33$242.67$337.33
$320.00$240.00Sep 18$5.40$2.28$7.68$232.32$327.68
$320.00$250.00Sep 18$5.40$3.73$9.13$240.87$329.13
$330.00$260.00Sep 18$3.60$5.90$9.50$250.50$339.50
$320.00$260.00Sep 18$5.40$5.90$11.30$248.70$331.30
$310.00$240.00Sep 18$8.10$2.28$10.38$229.62$320.38
$310.00$250.00Sep 18$8.10$3.73$11.83$238.17$321.83
$330.00$270.00Sep 18$3.60$9.60$13.20$256.80$343.20
$310.00$260.00Sep 18$8.10$5.90$14.00$246.00$324.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.78, avg credit $3.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270310/320Sep 18$6.40$3.6036%1.78$263.60$316.40
260/270320/330Sep 18$5.50$4.5044%1.22$264.50$325.50
260/270330/340Sep 18$4.85$5.1551%0.94$265.15$334.85
250/260310/320Sep 18$4.87$5.1345%0.95$255.13$314.87
240/250310/320Sep 18$4.15$5.8552%0.71$245.85$314.15
250/260320/330Sep 18$3.97$6.0353%0.66$256.03$323.97
240/250320/330Sep 18$3.25$6.7560%0.48$246.75$323.25
250/260330/340Sep 18$3.32$6.6860%0.50$256.68$333.32
240/250330/340Sep 18$2.60$7.4067%0.35$247.40$332.60
230/240310/320Sep 18$3.28$6.7258%0.49$236.72$313.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 27.57, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Sep 18$0.65$9.3516%14.38
$320.00$330.00$340.00Sep 18$0.65$9.3511%14.38
$310.00$320.00$330.00Sep 18$0.90$9.1014%10.11
$290.00$300.00$310.00Sep 18$2.25$7.7518%3.44
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$0.35$9.6516%27.57
$290.00$300.00$310.00Sep 18$0.65$9.3518%14.38
$270.00$280.00$290.00Sep 18$0.90$9.1018%10.11
$240.00$250.00$260.00Sep 18$0.72$9.2812%12.89
$230.00$240.00$250.00Sep 18$0.87$9.138%10.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-4.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Sep 18-$4.20$15.80
$320.00$330.001:2Sep 18-$1.80$8.20
$330.00$340.001:2Sep 18-$1.30$8.70
$310.00$320.001:2Sep 18-$2.70$7.30
$290.00$300.001:2Sep 18-$5.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Sep 18-$2.20$7.80
$250.00$240.001:2Sep 18-$0.83$9.17
$260.00$250.001:2Sep 18-$1.56$8.44
$240.00$230.001:2Sep 18-$1.12$8.88
$280.00$270.001:2Sep 18-$5.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.70%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$13.500.501.0%4.70%5.72%--20
$300.00Sep 18$9.500.404.5%3.31%7.81%132
$310.00Sep 18$6.200.328.0%2.16%10.14%1022
$320.00Sep 18$3.900.2411.5%1.36%12.82%881
$330.00Sep 18$2.200.1814.9%0.77%15.71%30033
$340.00Sep 18$1.300.1318.4%0.45%18.88%252

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, 174 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 $180.00 12-18 call last traded $121.00 on 08/20 (now $112.60/$116.50) — try a limit near $114.55. Also watch the $180.00 10-16 call last traded $171.00 on 08/05 (now $107.40/$111.20) — try a limit near $109.30; the $190.00 12-18 call last traded $112.50 on 08/20 (now $104.10/$108.00) — try a limit near $106.05. Most tradeable put: the $370.00 10-16 put last traded $57.50 on 08/04 (now $84.90/$87.90) — try a limit near $84.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$13.50$16.80$15.15$17.80 08/21$12.10–$65.45$15.1520
$290.00Oct 16$23.00$27.00$25.00$28.10 08/21$20.05–$72.60$25.005
$290.00Dec 18$40.50$43.20$41.85--$37.25–$86.60$40.50159
$290.00Jan 15$44.30$48.50$46.40$48.15 07/30$41.45–$90.75$46.407
$290.00Jun 17$66.00$70.50$68.25$79.25 08/20$62.75–$114.75$68.252
$290.00Dec 17$85.00$90.00$87.50$98.00 08/19$81.75–$135.75$87.502
$280.00Sep 18$18.50$21.70$20.10$46.67 08/18$15.95–$73.25$20.103
$280.00Oct 16$28.00$31.00$29.50$42.22 08/19$24.65–$79.55$29.5016
$280.00Dec 18$44.60$47.50$46.05$57.40 07/17$41.10–$92.80$46.0523
$280.00Jan 15$48.80$52.90$50.85$97.20 08/04$45.40–$97.00$50.8563
$300.00Sep 18$9.50$11.50$10.50$15.40 08/21$9.00–$58.05$10.5032
$300.00Oct 16$18.80$21.60$20.20$63.80 08/04$17.30–$66.10$20.2010
$300.00Dec 18$36.20$38.80$37.50$47.30 08/19$33.35–$80.70$37.50119
$300.00Jan 15$40.10$44.10$42.10$52.14 08/20$37.60–$85.25$42.104
$300.00Dec 17$81.50$86.50$84.00$89.50 08/20$78.25–$131.25$84.00--
$270.00Sep 18$24.60$27.60$26.10$36.35 08/19$20.90–$82.20$26.103
$270.00Oct 16$33.50$36.60$35.05$83.70 08/12$29.50–$87.70$35.052
$270.00Dec 18$49.70$52.80$51.25--$46.05–$99.85$49.7013
$270.00Jan 15$53.90$58.00$55.95$90.70 08/14$49.70–$103.55$55.95171
$270.00Apr 16$67.20$71.00$69.10--$67.20–$69.10$67.201
$310.00Sep 18$6.20$10.00$8.10$10.38 08/21$6.30–$51.75$8.1022
$310.00Oct 16$15.60$18.20$16.90$34.50 08/18$14.10–$60.05$16.908
$310.00Dec 18$32.40$35.00$33.70$37.00 08/21$29.65–$75.55$33.7087
$310.00Jan 15$36.10$40.50$38.30$71.80 08/04$34.15–$80.20$38.3012
$310.00Jun 17$58.50$63.00$60.75$81.29 08/18$55.75–$105.00$60.751
$310.00Dec 17$78.00$83.00$80.50$101.53 08/18$75.25–$126.75$80.502
$260.00Sep 18$31.70$35.00$33.35$40.17 08/20$26.75–$91.30$33.3512
$260.00Dec 18$54.90$58.90$56.90$102.00 08/04$50.65–$106.95$56.90110
$260.00Jan 15$58.80$63.00$60.90$106.00 08/04$54.60–$110.50$60.907
$260.00Dec 17$97.50$102.00$99.75$137.00 08/10$93.00–$150.75$99.752
$320.00Sep 18$3.90$6.90$5.40$7.95 08/21$4.03–$45.65$5.4081
$320.00Oct 16$12.00$15.20$13.60$29.25 08/18$11.80–$54.45$13.6077
$320.00Dec 18$28.00$31.00$29.50$53.95 08/11$26.90–$70.15$29.50195
$320.00Jan 15$32.30$36.60$34.45$62.70 07/02$30.80–$75.25$34.453
$320.00Jun 17$55.00$60.00$57.50$77.23 08/18$52.75–$100.25$57.502
$250.00Sep 18$39.50$43.00$41.25$58.40 08/03$33.40–$100.70$41.2545
$250.00Oct 16$46.80$51.00$48.90$55.00 08/20$41.20–$104.70$48.9067
$250.00Dec 18$60.60$65.00$62.80$76.00 07/31$56.00–$114.55$62.8048
$250.00Jan 15$64.50$68.60$66.55$103.43 08/14$59.65–$118.05$66.551
$250.00Dec 17$101.50$106.50$104.00$152.00 08/05$97.00–$155.75$104.001
$330.00Sep 18$2.20$5.00$3.60$5.80 08/21$3.10–$39.80$3.6033
$330.00Oct 16$9.50$12.80$11.15$41.00 08/17$9.70–$49.15$11.1559
$330.00Dec 18$25.00$28.70$26.85$50.20 08/11$23.70–$65.55$26.8522
$330.00Jan 15$29.00$33.20$31.10$70.60 08/04$28.10–$70.40$31.106
$330.00Jun 17$51.50$56.00$53.75$54.83 08/21$49.50–$96.25$53.75--
$240.00Oct 16$54.40$57.50$55.95$75.10 07/31$48.05–$113.65$55.9537
$240.00Dec 18$66.80$71.00$68.90$76.00 08/21$61.65–$122.35$68.9062
$240.00Sep 18$48.30$51.70$50.00--$50.00–$50.00—$48.302
$340.00Sep 18$1.30$3.60$2.45$4.85 08/21$1.95–$34.70$2.4552
$340.00Oct 16$7.00$10.80$8.90$15.20 08/20$7.45–$44.55$8.9028
$340.00Dec 18$22.00$25.30$23.65$54.83 08/17$21.45–$60.60$23.6515
$340.00Jan 15$26.00$30.00$28.00$41.20 07/20$25.35–$66.00$28.004
$340.00Jun 17$48.50$53.00$50.75$51.93 08/21$46.75–$92.25$50.751
$230.00Dec 18$73.60$77.50$75.55$139.30 06/26$67.75–$130.60$75.556
$230.00Jan 15$77.20$81.00$79.10$126.50 08/04$71.45–$133.05$79.102
$350.00Sep 18$0.40$3.50$1.95$3.75 08/21$1.73–$30.50$1.95101
$350.00Oct 16$6.00$9.10$7.55$12.90 08/20$6.95–$39.90$7.5565
$350.00Dec 18$19.30$23.60$21.45$47.10 08/07$18.85–$56.40$21.4523
$350.00Jan 15$23.50$27.20$25.35$38.50 08/03$22.95–$61.95$25.353
$350.00Jun 17$45.50$50.00$47.75$53.00 08/19$44.25–$88.25$47.751
$220.00Oct 16$71.20$74.40$72.80--$63.25–$132.55$71.202
$220.00Dec 18$80.70$84.50$82.60$83.40 08/21$74.55–$138.90$82.6020
$220.00Jun 17$100.00$105.00$102.50$100.00 07/30$95.00–$156.75$100.001
$360.00Sep 18$0.05$3.30$1.67$2.43 08/21$1.67–$26.35$1.67289
$360.00Oct 16$4.10$7.70$5.90$11.50 08/19$5.45–$35.65$5.90102
$360.00Dec 18$17.00$20.90$18.95$26.63 07/28$17.05–$52.60$18.957
$360.00Jan 15$21.00$24.60$22.80$55.30 08/05$21.15–$58.15$22.805
$210.00Oct 16$79.60$82.80$81.20$114.42 07/09$71.65–$141.95$81.204
$210.00Dec 18$88.20$92.00$90.10$97.70 08/19$81.25–$147.15$90.1066
$370.00Sep 18$0.35$2.70$1.53$8.00 08/18$1.27–$22.75$1.5310
$370.00Oct 16$4.10$6.00$5.05$9.66 08/19$4.15–$32.10$5.0518
$370.00Dec 18$15.40$19.00$17.20$42.58 08/17$15.40–$48.70$17.2010
$370.00Jan 15$18.50$22.60$20.55$32.53 07/27$19.20–$54.25$20.557
$200.00Sep 18$86.20$90.30$88.25$145.00 08/04$77.20–$149.55$88.251
$200.00Oct 16$88.60$91.90$90.25$137.00 08/04$80.25–$151.50$90.25--
$200.00Dec 18$96.00$99.80$97.90$143.00 08/04$88.60–$155.95$97.906
$200.00Jan 15$98.30$102.50$100.40--$91.05–$157.95$98.301
$200.00Dec 17$126.50$131.50$129.00$174.40 08/14$121.00–$184.25$129.003
$195.00Sep 18$91.20$95.20$93.20$73.60 07/29$82.00–$154.65$91.201
$195.00Oct 16$93.30$97.40$95.35--$84.75–$156.30$93.302
$195.00Dec 18$100.00$104.00$102.00--$92.25–$160.45$100.002
$195.00Jan 15$101.90$106.40$104.15$86.10 07/29$94.75–$162.25$101.902
$380.00Sep 18$0.10$2.00$1.05$2.90 08/19$1.05–$19.45$1.0516
$380.00Oct 16$2.35$5.40$3.88$26.60 08/05$3.13–$28.60$3.8817
$380.00Dec 18$13.40$17.40$15.40$41.80 08/17$13.75–$45.15$15.40174
$380.00Jan 15$16.50$20.60$18.55$39.30 08/14$17.05–$50.75$18.5513
$190.00Sep 18$96.10$100.50$98.30--$86.70–$159.50$96.101
$190.00Oct 16$97.90$102.00$99.95$140.19 08/04$89.45–$161.20$99.952
$190.00Dec 18$104.10$108.00$106.05$112.50 08/20$96.25–$164.95$106.057
$185.00Oct 16$102.60$106.80$104.70--$94.00–$166.05$102.602
$185.00Dec 18$108.30$112.00$110.15--$100.25–$169.45$108.305
$185.00Jan 15$110.20$114.50$112.35$167.70 08/04$102.25–$171.00$112.351
$390.00Sep 18$0.00$3.60$1.80$3.50 08/18$1.00–$16.65$1.802
$390.00Oct 16$2.45$4.70$3.58$6.20 08/19$2.80–$25.60$3.5886
$390.00Dec 18$11.10$15.50$13.30--$13.15–$13.30$11.1056
$390.00Jan 15$15.00$19.10$17.05--$16.60–$17.05$15.007
$180.00Oct 16$107.40$111.20$109.30$171.00 08/05$98.70–$170.85$109.301
$180.00Dec 18$112.60$116.50$114.55$121.00 08/20$104.30–$174.10$114.5510
$180.00Jan 15$114.10$118.50$116.30$127.50 08/19$106.20–$175.45$116.301
$175.00Dec 18$116.90$120.90$118.90--$108.65–$178.65$116.901
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$16.50$19.30$17.90$22.52 08/21$5.50–$39.90$17.9013
$290.00Oct 16$25.00$27.20$26.10$19.60 08/05$11.45–$45.50$25.00125
$290.00Dec 18$39.90$43.50$41.70$49.76 07/21$24.10–$56.00$41.7027
$290.00Jan 15$43.20$47.00$45.10$34.47 08/05$27.30–$60.00$43.207
$290.00Jun 17$60.50$64.50$62.50$69.25 07/31$46.50–$75.25$62.501
$280.00Sep 18$11.50$15.10$13.30$16.60 08/21$3.35–$34.05$13.3019
$280.00Oct 16$19.30$23.40$21.35$7.92 08/17$8.95–$39.50$19.307
$280.00Dec 18$35.40$38.00$36.70$30.20 08/18$20.60–$50.25$35.4033
$280.00Jan 15$37.60$41.50$39.55$50.40 07/27$23.90–$54.00$39.557
$280.00Apr 16$49.20$52.50$50.85$53.70 08/21$50.50–$56.20$50.851
$280.00Jun 17$54.50$59.00$56.75$75.75 07/29$42.25–$69.75$56.75--
$280.00Dec 17$68.50$73.00$70.75$74.38 08/21$57.50–$83.00$70.759
$300.00Sep 18$22.50$25.90$24.20$28.59 08/21$7.05–$46.00$24.20231
$300.00Oct 16$31.10$34.10$32.60$36.66 08/21$14.45–$51.65$32.60211
$300.00Dec 18$45.60$49.00$47.30$45.55 08/20$27.70–$62.35$45.60195
$300.00Jan 15$48.70$53.00$50.85$39.00 08/05$31.10–$66.35$48.7043
$300.00Jun 17$66.00$70.50$68.25$61.00 08/18$51.25–$81.75$66.001
$270.00Sep 18$8.30$10.90$9.60$13.02 08/21$2.58–$28.40$9.6014
$270.00Oct 16$15.50$19.10$17.30$19.00 08/21$7.60–$34.80$17.3035
$270.00Dec 18$30.20$33.00$31.60$29.09 08/19$17.35–$44.35$30.2078
$270.00Jan 15$32.70$36.50$34.60$27.73 07/01$20.60–$48.05$32.707
$270.00Jun 17$49.00$53.50$51.25$41.30 08/17$38.00–$63.75$49.001
$310.00Sep 18$29.50$32.80$31.15$33.80 08/21$9.55–$52.85$31.1555
$310.00Oct 16$37.60$40.40$39.00$37.65 08/20$17.20–$58.30$37.65174
$310.00Dec 18$51.50$55.30$53.40$39.10 08/04$31.40–$68.90$51.503
$310.00Jan 15$55.00$59.00$57.00$68.20 07/27$35.30–$72.15$57.0015
$260.00Sep 18$4.20$7.60$5.90$8.50 08/21$2.70–$23.55$5.9060
$260.00Oct 16$11.50$15.30$13.40$13.76 08/19$5.85–$28.85$13.4019
$260.00Dec 18$25.10$28.50$26.80$25.01 08/19$15.10–$39.25$25.10111
$260.00Jan 15$28.00$32.00$30.00$32.20 08/21$17.45–$42.15$30.0011
$260.00Jun 17$44.00$48.50$46.25$59.42 07/29$34.00–$58.50$46.251
$260.00Dec 17$57.50$62.00$59.75$58.50 08/19$48.25–$71.00$58.5030
$320.00Sep 18$36.80$40.10$38.45$21.41 08/18$12.15–$60.35$36.8031
$320.00Oct 16$44.60$47.40$46.00$32.00 08/18$21.10–$65.45$44.6022
$320.00Dec 18$57.80$61.70$59.75$43.90 08/04$36.00–$75.75$57.80106
$320.00Jan 15$61.00$65.20$63.10$77.30 07/20$39.90–$78.90$63.102
$320.00Apr 16$72.90$76.50$74.70$78.16 08/21$73.75–$81.45$74.701
$320.00Jun 17$79.00$83.00$81.00$68.70 08/13$61.00–$94.75$79.0011
$320.00Dec 17$93.00$97.50$95.25$87.70 08/18$77.75–$108.75$93.001
$250.00Sep 18$2.25$5.20$3.73$6.30 08/21$1.65–$18.90$3.73329
$250.00Oct 16$9.50$12.10$10.80$10.50 08/19$4.63–$24.20$10.5016
$250.00Dec 18$21.90$24.50$23.20$16.50 08/13$12.70–$34.30$21.9078
$250.00Jan 15$23.90$28.00$25.95$20.80 08/18$14.85–$37.10$23.90113
$250.00Jun 17$39.00$44.00$41.50$39.50 08/19$30.25–$52.75$39.5012
$250.00Dec 17$52.00$57.00$54.50$55.21 08/19$44.00–$65.50$54.5012
$250.00Apr 16$34.00$38.00$36.00--$36.00–$40.60$34.001
$330.00Sep 18$45.30$47.60$46.45$20.20 08/12$15.90–$67.95$45.305
$330.00Oct 16$51.40$54.70$53.05$41.02 08/18$24.80–$72.70$51.4013
$330.00Dec 18$65.60$68.40$67.00$49.40 08/05$40.60–$82.75$65.607
$330.00Jan 15$67.80$71.90$69.85$76.70 08/03$44.65–$86.10$69.853
$330.00Jun 17$85.50$89.50$87.50$78.84 08/19$66.25–$101.50$85.50--
$240.00Sep 18$1.05$3.50$2.28$3.25 08/19$1.05–$15.30$2.2818
$240.00Oct 16$6.40$9.60$8.00$8.50 08/20$3.58–$20.15$8.0085
$240.00Dec 18$17.10$21.00$19.05$13.20 08/14$10.80–$29.75$17.10151
$240.00Jan 15$20.00$24.00$22.00$16.85 08/04$12.45–$32.95$20.0022
$240.00Apr 16$30.20$33.30$31.75--$31.75–$31.75—$30.201
$340.00Sep 18$53.70$57.00$55.35$51.41 08/19$20.40–$75.50$53.7062
$340.00Oct 16$60.10$62.30$61.20$58.20 08/19$29.50–$80.85$60.1070
$340.00Dec 18$72.10$75.50$73.80$54.90 08/05$45.65–$89.85$72.109
$340.00Jan 15$75.00$78.20$76.60$57.40 08/05$49.70–$93.30$75.0072
$340.00Jun 17$92.50$96.50$94.50$95.87 08/21$71.75–$108.50$94.501
$230.00Sep 18$1.15$2.25$1.70$2.90 08/21$1.13–$12.65$1.7018
$230.00Oct 16$4.20$7.20$5.70$7.05 08/21$2.63–$16.60$5.7028
$230.00Dec 18$13.70$17.50$15.60$15.50 08/21$8.80–$25.70$15.50163
$230.00Jan 15$16.40$20.50$18.45$18.23 08/19$10.40–$28.00$18.2360
$230.00Jun 17$30.50$35.00$32.75$31.86 08/20$23.50–$42.75$31.862
$350.00Sep 18$62.80$66.00$64.40$32.20 08/12$25.35–$84.50$62.8011
$350.00Oct 16$67.60$70.50$69.05$62.20 08/20$34.30–$88.10$67.604
$350.00Dec 18$78.70$82.80$80.75$83.70 08/21$51.05–$97.65$80.7514
$350.00Jan 15$82.50$86.00$84.25$85.67 08/21$54.90–$100.85$84.259
$220.00Sep 18$0.05$3.20$1.63$1.70 08/21$1.08–$9.75$1.63277
$220.00Oct 16$3.10$5.90$4.50$5.65 08/21$2.48–$13.30$4.5010
$220.00Dec 18$10.80$15.00$12.90$9.15 08/18$7.35–$21.80$10.8023
$220.00Jan 15$13.70$17.50$15.60$15.16 08/19$8.75–$23.95$15.1636
$360.00Sep 18$72.20$75.50$73.85$32.07 08/17$30.85–$92.10$72.203
$360.00Oct 16$75.80$79.50$77.65$70.50 08/20$39.95–$96.65$75.808
$360.00Dec 18$86.00$90.40$88.20$73.10 08/06$56.70–$105.25$86.003
$360.00Jan 15$89.80$93.50$91.65$71.20 08/14$60.90–$108.75$89.806
$210.00Sep 18$0.00$3.20$1.60$0.60 08/18$0.73–$7.85$0.6035
$210.00Oct 16$1.90$4.60$3.25$2.16 08/18$2.05–$10.70$2.1685
$210.00Dec 18$8.40$12.50$10.45--$5.90–$18.90$8.4042
$210.00Jan 15$10.40$14.50$12.45$12.94 08/21$6.95–$20.20$12.4510
$210.00Dec 17$33.50$38.00$35.75$38.89 08/21$28.50–$44.75$35.754
$370.00Oct 16$84.90$87.90$86.40$57.50 08/04$46.20–$104.55$84.903
$370.00Dec 18$94.10$98.40$96.25$78.80 06/29$62.55–$113.20$94.105
$370.00Jan 15$97.00$101.20$99.10$77.70 08/05$66.85–$116.25$97.00995
$200.00Sep 18$0.00$5.00$2.50$4.00 07/31$1.40–$6.10$2.505
$200.00Oct 16$0.90$4.60$2.75--$1.78–$8.50$0.9012
$200.00Dec 18$6.70$10.00$8.35--$4.80–$15.60$6.704
$200.00Jan 15$8.50$12.00$10.25$14.30 07/24$5.80–$17.00$10.2517
$195.00Sep 18$0.00$5.00$2.50$3.80 07/02$1.38–$5.00$2.501
$195.00Dec 18$5.50$9.50$7.50--$4.25–$13.95$5.502
$195.00Jan 15$6.80$11.00$8.90--$8.90–$9.80$6.801
$380.00Oct 16$94.00$97.50$95.75--$95.75–$99.05$94.005
$380.00Dec 18$102.00$106.40$104.20--$104.20–$107.60$102.001
$380.00Jan 15$105.00$109.10$107.05--$107.05–$110.25$105.00994
$190.00Oct 16$0.30$4.20$2.25$1.24 08/12$1.35–$6.70$1.241
$190.00Dec 18$5.00$8.50$6.75--$3.73–$12.65$5.0020
$190.00Jan 15$5.80$10.00$7.90$6.10 08/04$5.10–$14.00$6.105
$185.00Dec 18$4.40$7.60$6.00--$3.48–$11.40$4.4011

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 403
Total Puts 28
Put/Call Ratio 0.07
Net Difference 375

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,487
Total Puts 884
Average Put/Call Ratio 0.62
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